{"symbol":"MANU","url":"https://intraalpha.com/companies/MANU","capturedAt":"2026-10-16T01:01:36.218Z","state":"ready","quote":{"symbol":"MANU","last_price":20.58,"prev_close":20.59,"regular_close":20.58,"change":-0.01,"change_pct":-0.0486,"regular_change":-0.01,"regular_change_pct":-0.0486,"extended_change":0,"extended_change_pct":0,"bid":19.95,"ask":20.81,"bid_size":200,"ask_size":200,"volume":311098,"vwap":20.652357,"open":20.66,"high":20.86,"low":20.4706,"close":20.58,"trade_count":4420,"last_trade_at":"2026-10-15T23:00:00.003167746Z","last_quote_at":"2026-10-15T23:55:18.052325381Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:35.542501197-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"MANU","fetched_at":"2026-10-16T01:01:35.776436+00:00","name":"Manchester United Ltd","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Manchester United plc owns and operates a professional sports team in the UK. The company is headquartered in Manchester, the United Kingdom.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":3551598000,"ebitda":10814000,"pe_ratio":null,"peg_ratio":0.35,"book_value":1.156,"dividend_per_share":null,"dividend_yield":null,"eps":-33.42,"revenue_ttm":677649000,"gross_profit_ttm":559403000,"profit_margin":-0.0634,"operating_margin_ttm":-0.151,"return_on_assets_ttm":-0.0049,"return_on_equity_ttm":-0.25,"quarterly_earnings_growth":2.231,"quarterly_revenue_growth":-0.041,"analyst_target_price":22.94,"analyst_number":0,"beta":0.654,"fifty_two_week_high":24.45,"fifty_two_week_low":14.85,"fifty_day_ma":21.42,"two_hundred_day_ma":19.63,"shares_outstanding":56143000,"forward_pe":106.38,"price_to_sales":5.24,"price_to_book":17.58,"ev_to_revenue":4.83,"ev_to_ebitda":12.44},"optionObservedAt":"2026-10-15T19:49:50.420Z","bars":[{"c":20.21,"h":20.21,"l":20.21,"n":7,"o":20.21,"t":"2026-10-09T11:00:00Z","v":401,"vw":20.21},{"c":20.365,"h":20.46,"l":20.365,"n":28,"o":20.46,"t":"2026-10-09T13:30:00Z","v":2644,"vw":20.437971},{"c":20.63,"h":20.65,"l":20.45,"n":51,"o":20.45,"t":"2026-10-09T13:35:00Z","v":3411,"vw":20.55038},{"c":20.79,"h":20.79,"l":20.6895,"n":64,"o":20.75,"t":"2026-10-09T13:40:00Z","v":4395,"vw":20.756342},{"c":20.64,"h":20.784,"l":20.64,"n":31,"o":20.68,"t":"2026-10-09T13:45:00Z","v":2640,"vw":20.721404},{"c":20.73,"h":20.73,"l":20.725,"n":20,"o":20.725,"t":"2026-10-09T13:55:00Z","v":772,"vw":20.726667},{"c":20.735,"h":20.735,"l":20.735,"n":6,"o":20.735,"t":"2026-10-09T14:00:00Z","v":357,"vw":20.735},{"c":20.67,"h":20.735,"l":20.67,"n":26,"o":20.735,"t":"2026-10-09T14:05:00Z","v":873,"vw":20.691},{"c":20.58,"h":20.65,"l":20.58,"n":59,"o":20.65,"t":"2026-10-09T14:10:00Z","v":3080,"vw":20.635475},{"c":20.555,"h":20.58,"l":20.555,"n":40,"o":20.58,"t":"2026-10-09T14:15:00Z","v":1995,"vw":20.559351},{"c":20.485,"h":20.555,"l":20.485,"n":36,"o":20.555,"t":"2026-10-09T14:20:00Z","v":1676,"vw":20.513811},{"c":20.52,"h":20.52,"l":20.51,"n":25,"o":20.51,"t":"2026-10-09T14:25:00Z","v":798,"vw":20.513333},{"c":20.525,"h":20.525,"l":20.485,"n":30,"o":20.5,"t":"2026-10-09T14:30:00Z","v":1219,"vw":20.493368},{"c":20.535,"h":20.56,"l":20.51,"n":75,"o":20.54,"t":"2026-10-09T14:35:00Z","v":4094,"vw":20.534727},{"c":20.6,"h":20.6,"l":20.58,"n":24,"o":20.58,"t":"2026-10-09T14:40:00Z","v":764,"vw":20.593064},{"c":20.61,"h":20.62,"l":20.58,"n":106,"o":20.6,"t":"2026-10-09T14:45:00Z","v":10536,"vw":20.602383},{"c":20.58,"h":20.685,"l":20.58,"n":181,"o":20.62,"t":"2026-10-09T14:50:00Z","v":11574,"vw":20.659115},{"c":20.58,"h":20.59,"l":20.57,"n":65,"o":20.57,"t":"2026-10-09T14:55:00Z","v":3524,"vw":20.580183},{"c":20.6,"h":20.6,"l":20.6,"n":18,"o":20.6,"t":"2026-10-09T15:00:00Z","v":342,"vw":20.6},{"c":20.63,"h":20.63,"l":20.62,"n":34,"o":20.62,"t":"2026-10-09T15:05:00Z","v":629,"vw":20.625},{"c":20.63,"h":20.64,"l":20.61,"n":44,"o":20.64,"t":"2026-10-09T15:10:00Z","v":1864,"vw":20.620204},{"c":20.64,"h":20.65,"l":20.64,"n":29,"o":20.65,"t":"2026-10-09T15:15:00Z","v":1220,"vw":20.648889},{"c":20.6,"h":20.615,"l":20.585,"n":36,"o":20.61,"t":"2026-10-09T15:20:00Z","v":2034,"vw":20.603254},{"c":20.68,"h":20.68,"l":20.68,"n":8,"o":20.68,"t":"2026-10-09T15:30:00Z","v":183,"vw":20.68},{"c":20.665,"h":20.665,"l":20.65,"n":34,"o":20.65,"t":"2026-10-09T15:35:00Z","v":1055,"vw":20.659545},{"c":20.625,"h":20.65,"l":20.625,"n":28,"o":20.65,"t":"2026-10-09T15:40:00Z","v":506,"vw":20.6375},{"c":20.64,"h":20.65,"l":20.63,"n":23,"o":20.63,"t":"2026-10-09T15:45:00Z","v":1380,"vw":20.64},{"c":20.65,"h":20.65,"l":20.65,"n":11,"o":20.65,"t":"2026-10-09T15:50:00Z","v":296,"vw":20.65},{"c":20.7,"h":20.71,"l":20.68,"n":40,"o":20.68,"t":"2026-10-09T15:55:00Z","v":1454,"vw":20.704444},{"c":20.71,"h":20.71,"l":20.71,"n":5,"o":20.71,"t":"2026-10-09T16:00:00Z","v":275,"vw":20.71},{"c":20.65,"h":20.69,"l":20.65,"n":67,"o":20.69,"t":"2026-10-09T16:05:00Z","v":4691,"vw":20.675488},{"c":20.62,"h":20.64,"l":20.605,"n":45,"o":20.635,"t":"2026-10-09T16:20:00Z","v":1600,"vw":20.629},{"c":20.615,"h":20.615,"l":20.615,"n":6,"o":20.615,"t":"2026-10-09T16:30:00Z","v":124,"vw":20.615},{"c":20.6,"h":20.61,"l":20.6,"n":30,"o":20.605,"t":"2026-10-09T16:35:00Z","v":874,"vw":20.604},{"c":20.59,"h":20.59,"l":20.59,"n":10,"o":20.59,"t":"2026-10-09T16:40:00Z","v":416,"vw":20.59},{"c":20.56,"h":20.62,"l":20.56,"n":54,"o":20.6,"t":"2026-10-09T16:45:00Z","v":2135,"vw":20.6},{"c":20.61,"h":20.615,"l":20.57,"n":50,"o":20.57,"t":"2026-10-09T16:50:00Z","v":1794,"vw":20.6015},{"c":20.62,"h":20.62,"l":20.62,"n":12,"o":20.62,"t":"2026-10-09T16:55:00Z","v":219,"vw":20.62},{"c":20.61,"h":20.62,"l":20.61,"n":25,"o":20.62,"t":"2026-10-09T17:00:00Z","v":745,"vw":20.6175},{"c":20.59,"h":20.61,"l":20.59,"n":73,"o":20.6,"t":"2026-10-09T17:05:00Z","v":4444,"vw":20.597188},{"c":20.59,"h":20.59,"l":20.59,"n":13,"o":20.59,"t":"2026-10-09T17:10:00Z","v":1600,"vw":20.59},{"c":20.59,"h":20.6,"l":20.59,"n":23,"o":20.6,"t":"2026-10-09T17:15:00Z","v":937,"vw":20.598333},{"c":20.59,"h":20.595,"l":20.59,"n":31,"o":20.595,"t":"2026-10-09T17:20:00Z","v":1396,"vw":20.590455},{"c":20.605,"h":20.605,"l":20.585,"n":52,"o":20.59,"t":"2026-10-09T17:25:00Z","v":4105,"vw":20.597247},{"c":20.6,"h":20.61,"l":20.6,"n":30,"o":20.61,"t":"2026-10-09T17:30:00Z","v":819,"vw":20.606667},{"c":20.63,"h":20.63,"l":20.6,"n":40,"o":20.6,"t":"2026-10-09T17:40:00Z","v":896,"vw":20.611667},{"c":20.65,"h":20.65,"l":20.645,"n":22,"o":20.645,"t":"2026-10-09T17:50:00Z","v":1140,"vw":20.647012},{"c":20.655,"h":20.655,"l":20.645,"n":90,"o":20.645,"t":"2026-10-09T17:55:00Z","v":3515,"vw":20.64993},{"c":20.655,"h":20.655,"l":20.655,"n":18,"o":20.655,"t":"2026-10-09T18:00:00Z","v":775,"vw":20.655},{"c":20.64,"h":20.67,"l":20.64,"n":107,"o":20.66,"t":"2026-10-09T18:05:00Z","v":4348,"vw":20.664908},{"c":20.64,"h":20.645,"l":20.63,"n":44,"o":20.645,"t":"2026-10-09T18:10:00Z","v":1665,"vw":20.638571},{"c":20.67,"h":20.67,"l":20.65,"n":49,"o":20.65,"t":"2026-10-09T18:15:00Z","v":1680,"vw":20.663333},{"c":20.67,"h":20.67,"l":20.67,"n":44,"o":20.67,"t":"2026-10-09T18:20:00Z","v":1828,"vw":20.67},{"c":20.685,"h":20.685,"l":20.655,"n":40,"o":20.665,"t":"2026-10-09T18:25:00Z","v":1380,"vw":20.665625},{"c":20.64,"h":20.705,"l":20.64,"n":145,"o":20.68,"t":"2026-10-09T18:30:00Z","v":10641,"vw":20.696407},{"c":20.61,"h":20.6325,"l":20.61,"n":26,"o":20.6325,"t":"2026-10-09T18:35:00Z","v":595,"vw":20.62125},{"c":20.64,"h":20.675,"l":20.6,"n":95,"o":20.615,"t":"2026-10-09T18:40:00Z","v":5907,"vw":20.613045},{"c":20.6125,"h":20.6125,"l":20.6125,"n":3,"o":20.6125,"t":"2026-10-09T18:45:00Z","v":131,"vw":20.6125},{"c":20.6,"h":20.63,"l":20.59,"n":73,"o":20.63,"t":"2026-10-09T18:50:00Z","v":3140,"vw":20.600714},{"c":20.6,"h":20.605,"l":20.59,"n":17,"o":20.605,"t":"2026-10-09T18:55:00Z","v":859,"vw":20.593662},{"c":20.595,"h":20.6,"l":20.58,"n":72,"o":20.6,"t":"2026-10-09T19:00:00Z","v":4632,"vw":20.59531},{"c":20.6,"h":20.6,"l":20.6,"n":15,"o":20.6,"t":"2026-10-09T19:05:00Z","v":219,"vw":20.6},{"c":20.6,"h":20.6,"l":20.6,"n":16,"o":20.6,"t":"2026-10-09T19:10:00Z","v":522,"vw":20.6},{"c":20.58,"h":20.615,"l":20.58,"n":61,"o":20.615,"t":"2026-10-09T19:15:00Z","v":3805,"vw":20.596059},{"c":20.58,"h":20.6,"l":20.58,"n":8,"o":20.6,"t":"2026-10-09T19:20:00Z","v":290,"vw":20.59},{"c":20.58,"h":20.59,"l":20.58,"n":35,"o":20.58,"t":"2026-10-09T19:25:00Z","v":1407,"vw":20.582161},{"c":20.53,"h":20.559,"l":20.53,"n":51,"o":20.559,"t":"2026-10-09T19:30:00Z","v":2979,"vw":20.536216},{"c":20.57,"h":20.58,"l":20.54,"n":71,"o":20.55,"t":"2026-10-09T19:35:00Z","v":3526,"vw":20.560445},{"c":20.52,"h":20.56,"l":20.52,"n":91,"o":20.56,"t":"2026-10-09T19:40:00Z","v":7092,"vw":20.550085},{"c":20.52,"h":20.54,"l":20.5,"n":104,"o":20.525,"t":"2026-10-09T19:45:00Z","v":6462,"vw":20.521509},{"c":20.52,"h":20.52,"l":20.51,"n":92,"o":20.51,"t":"2026-10-09T19:50:00Z","v":2130,"vw":20.515336},{"c":20.49,"h":20.56,"l":20.49,"n":742,"o":20.52,"t":"2026-10-09T19:55:00Z","v":53348,"vw":20.530849},{"c":20.51,"h":20.51,"l":20.483,"n":10,"o":20.483,"t":"2026-10-09T20:00:00Z","v":36073,"vw":20.509913},{"c":20.365,"h":20.43,"l":20.24,"n":119,"o":20.43,"t":"2026-10-12T13:30:00Z","v":5992,"vw":20.390522},{"c":20.23,"h":20.31,"l":20.22,"n":42,"o":20.31,"t":"2026-10-12T13:35:00Z","v":3882,"vw":20.281942},{"c":20.32,"h":20.32,"l":20.315,"n":15,"o":20.315,"t":"2026-10-12T13:40:00Z","v":619,"vw":20.318333},{"c":20.32,"h":20.41,"l":20.32,"n":14,"o":20.41,"t":"2026-10-12T13:45:00Z","v":667,"vw":20.375672},{"c":20.39,"h":20.39,"l":20.39,"n":5,"o":20.39,"t":"2026-10-12T13:50:00Z","v":245,"vw":20.39},{"c":20.325,"h":20.35,"l":20.32,"n":97,"o":20.33,"t":"2026-10-12T13:55:00Z","v":6712,"vw":20.340642},{"c":20.29,"h":20.35,"l":20.27,"n":93,"o":20.29,"t":"2026-10-12T14:00:00Z","v":10307,"vw":20.298599},{"c":20.34,"h":20.34,"l":20.31,"n":35,"o":20.31,"t":"2026-10-12T14:05:00Z","v":1966,"vw":20.319841},{"c":20.32,"h":20.32,"l":20.31,"n":13,"o":20.31,"t":"2026-10-12T14:10:00Z","v":490,"vw":20.316835},{"c":20.335,"h":20.36,"l":20.31,"n":16,"o":20.32,"t":"2026-10-12T14:15:00Z","v":2036,"vw":20.331502},{"c":20.343,"h":20.39,"l":20.33,"n":90,"o":20.35,"t":"2026-10-12T14:20:00Z","v":5933,"vw":20.363045},{"c":20.38,"h":20.41,"l":20.38,"n":46,"o":20.39,"t":"2026-10-12T14:25:00Z","v":3439,"vw":20.400926},{"c":20.4,"h":20.4,"l":20.36,"n":24,"o":20.38,"t":"2026-10-12T14:30:00Z","v":1401,"vw":20.375385},{"c":20.37,"h":20.43,"l":20.37,"n":6,"o":20.43,"t":"2026-10-12T14:35:00Z","v":606,"vw":20.4135},{"c":20.413,"h":20.46,"l":20.4,"n":98,"o":20.4,"t":"2026-10-12T14:40:00Z","v":5551,"vw":20.427325},{"c":20.425,"h":20.455,"l":20.41,"n":95,"o":20.41,"t":"2026-10-12T14:45:00Z","v":9573,"vw":20.424795},{"c":20.44,"h":20.44,"l":20.425,"n":36,"o":20.425,"t":"2026-10-12T14:50:00Z","v":1325,"vw":20.4375},{"c":20.413,"h":20.46,"l":20.41,"n":71,"o":20.46,"t":"2026-10-12T14:55:00Z","v":3521,"vw":20.44053},{"c":20.48,"h":20.495,"l":20.4,"n":83,"o":20.41,"t":"2026-10-12T15:00:00Z","v":36517,"vw":20.410599},{"c":20.53,"h":20.54,"l":20.47,"n":64,"o":20.47,"t":"2026-10-12T15:05:00Z","v":2462,"vw":20.502356},{"c":20.53,"h":20.53,"l":20.53,"n":6,"o":20.53,"t":"2026-10-12T15:10:00Z","v":264,"vw":20.53},{"c":20.53,"h":20.535,"l":20.51,"n":35,"o":20.51,"t":"2026-10-12T15:15:00Z","v":1239,"vw":20.524021},{"c":20.5,"h":20.525,"l":20.5,"n":30,"o":20.525,"t":"2026-10-12T15:20:00Z","v":1585,"vw":20.506675},{"c":20.525,"h":20.55,"l":20.495,"n":53,"o":20.5,"t":"2026-10-12T15:25:00Z","v":52874,"vw":20.500411},{"c":20.58,"h":20.58,"l":20.52,"n":67,"o":20.525,"t":"2026-10-12T15:30:00Z","v":1954,"vw":20.53869},{"c":20.59,"h":20.59,"l":20.565,"n":22,"o":20.57,"t":"2026-10-12T15:35:00Z","v":826,"vw":20.575},{"c":20.65,"h":20.67,"l":20.565,"n":70,"o":20.565,"t":"2026-10-12T15:40:00Z","v":2413,"vw":20.605884},{"c":20.67,"h":20.67,"l":20.67,"n":4,"o":20.67,"t":"2026-10-12T15:45:00Z","v":164,"vw":20.67},{"c":20.625,"h":20.655,"l":20.595,"n":58,"o":20.64,"t":"2026-10-12T15:50:00Z","v":2638,"vw":20.625382},{"c":20.585,"h":20.61,"l":20.58,"n":14,"o":20.61,"t":"2026-10-12T15:55:00Z","v":712,"vw":20.591279},{"c":20.6,"h":20.63,"l":20.595,"n":44,"o":20.595,"t":"2026-10-12T16:00:00Z","v":2360,"vw":20.613642},{"c":20.62,"h":20.62,"l":20.62,"n":9,"o":20.62,"t":"2026-10-12T16:05:00Z","v":258,"vw":20.62},{"c":20.61,"h":20.62,"l":20.6,"n":18,"o":20.62,"t":"2026-10-12T16:10:00Z","v":693,"vw":20.607868},{"c":20.62,"h":20.64,"l":20.6,"n":55,"o":20.6,"t":"2026-10-12T16:15:00Z","v":2602,"vw":20.621382},{"c":20.605,"h":20.64,"l":20.58,"n":120,"o":20.64,"t":"2026-10-12T16:25:00Z","v":6914,"vw":20.607411},{"c":20.61,"h":20.61,"l":20.61,"n":2,"o":20.61,"t":"2026-10-12T16:30:00Z","v":151,"vw":20.61},{"c":20.62,"h":20.62,"l":20.62,"n":6,"o":20.62,"t":"2026-10-12T16:35:00Z","v":153,"vw":20.62},{"c":20.63,"h":20.63,"l":20.62,"n":109,"o":20.62,"t":"2026-10-12T16:40:00Z","v":8763,"vw":20.626092},{"c":20.64,"h":20.64,"l":20.61,"n":32,"o":20.61,"t":"2026-10-12T16:45:00Z","v":1317,"vw":20.63625},{"c":20.63,"h":20.65,"l":20.63,"n":21,"o":20.65,"t":"2026-10-12T16:50:00Z","v":515,"vw":20.64},{"c":20.63,"h":20.66,"l":20.63,"n":20,"o":20.63,"t":"2026-10-12T16:55:00Z","v":640,"vw":20.641674},{"c":20.58,"h":20.66,"l":20.58,"n":50,"o":20.645,"t":"2026-10-12T17:00:00Z","v":3052,"vw":20.632954},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-12T17:05:00Z","v":112,"vw":20.6},{"c":20.61,"h":20.61,"l":20.6,"n":6,"o":20.6,"t":"2026-10-12T17:10:00Z","v":318,"vw":20.603333},{"c":20.615,"h":20.615,"l":20.59,"n":44,"o":20.59,"t":"2026-10-12T17:15:00Z","v":2314,"vw":20.608486},{"c":20.62,"h":20.62,"l":20.6,"n":24,"o":20.615,"t":"2026-10-12T17:20:00Z","v":852,"vw":20.615},{"c":20.61,"h":20.61,"l":20.61,"n":3,"o":20.61,"t":"2026-10-12T17:25:00Z","v":157,"vw":20.61},{"c":20.61,"h":20.63,"l":20.61,"n":17,"o":20.63,"t":"2026-10-12T17:30:00Z","v":409,"vw":20.62},{"c":20.61,"h":20.61,"l":20.61,"n":9,"o":20.61,"t":"2026-10-12T17:35:00Z","v":308,"vw":20.61},{"c":20.64,"h":20.64,"l":20.615,"n":64,"o":20.62,"t":"2026-10-12T17:40:00Z","v":6528,"vw":20.633091},{"c":20.62,"h":20.64,"l":20.62,"n":30,"o":20.635,"t":"2026-10-12T17:45:00Z","v":1671,"vw":20.633285},{"c":20.63,"h":20.64,"l":20.615,"n":40,"o":20.64,"t":"2026-10-12T17:50:00Z","v":2183,"vw":20.628168},{"c":20.635,"h":20.635,"l":20.635,"n":8,"o":20.635,"t":"2026-10-12T17:55:00Z","v":231,"vw":20.635},{"c":20.6,"h":20.635,"l":20.58,"n":52,"o":20.635,"t":"2026-10-12T18:00:00Z","v":2735,"vw":20.59812},{"c":20.6,"h":20.6,"l":20.6,"n":4,"o":20.6,"t":"2026-10-12T18:05:00Z","v":207,"vw":20.6},{"c":20.6,"h":20.6,"l":20.6,"n":6,"o":20.6,"t":"2026-10-12T18:10:00Z","v":286,"vw":20.6},{"c":20.61,"h":20.61,"l":20.61,"n":8,"o":20.61,"t":"2026-10-12T18:15:00Z","v":242,"vw":20.61},{"c":20.595,"h":20.595,"l":20.595,"n":9,"o":20.595,"t":"2026-10-12T18:20:00Z","v":346,"vw":20.595},{"c":20.58,"h":20.6,"l":20.58,"n":30,"o":20.59,"t":"2026-10-12T18:25:00Z","v":1414,"vw":20.591228},{"c":20.58,"h":20.59,"l":20.58,"n":37,"o":20.58,"t":"2026-10-12T18:30:00Z","v":875,"vw":20.5825},{"c":20.6,"h":20.62,"l":20.59,"n":72,"o":20.59,"t":"2026-10-12T18:35:00Z","v":6832,"vw":20.610575},{"c":20.625,"h":20.64,"l":20.6,"n":25,"o":20.62,"t":"2026-10-12T18:40:00Z","v":1798,"vw":20.619828},{"c":20.61,"h":20.625,"l":20.61,"n":52,"o":20.625,"t":"2026-10-12T18:45:00Z","v":3133,"vw":20.622667},{"c":20.68,"h":20.68,"l":20.62,"n":112,"o":20.625,"t":"2026-10-12T18:50:00Z","v":18902,"vw":20.64716},{"c":20.65,"h":20.705,"l":20.65,"n":143,"o":20.68,"t":"2026-10-12T18:55:00Z","v":16324,"vw":20.681182},{"c":20.68,"h":20.68,"l":20.66,"n":39,"o":20.66,"t":"2026-10-12T19:00:00Z","v":2426,"vw":20.668671},{"c":20.77,"h":20.775,"l":20.68,"n":156,"o":20.7,"t":"2026-10-12T19:05:00Z","v":34027,"vw":20.694266},{"c":20.8,"h":20.82,"l":20.785,"n":87,"o":20.785,"t":"2026-10-12T19:10:00Z","v":3597,"vw":20.79221},{"c":20.83,"h":20.83,"l":20.82,"n":52,"o":20.82,"t":"2026-10-12T19:15:00Z","v":1756,"vw":20.828},{"c":20.8,"h":20.82,"l":20.8,"n":63,"o":20.82,"t":"2026-10-12T19:20:00Z","v":2052,"vw":20.81125},{"c":20.785,"h":20.81,"l":20.78,"n":81,"o":20.8,"t":"2026-10-12T19:25:00Z","v":3136,"vw":20.793507},{"c":20.845,"h":20.845,"l":20.77,"n":174,"o":20.8,"t":"2026-10-12T19:30:00Z","v":8267,"vw":20.793054},{"c":20.88,"h":20.895,"l":20.86,"n":86,"o":20.86,"t":"2026-10-12T19:35:00Z","v":3864,"vw":20.871909},{"c":20.85,"h":20.87,"l":20.84,"n":73,"o":20.87,"t":"2026-10-12T19:40:00Z","v":12359,"vw":20.843703},{"c":20.91,"h":20.94,"l":20.83,"n":167,"o":20.845,"t":"2026-10-12T19:45:00Z","v":9408,"vw":20.866477},{"c":20.93,"h":20.93,"l":20.9,"n":77,"o":20.915,"t":"2026-10-12T19:50:00Z","v":3269,"vw":20.921577},{"c":20.835,"h":20.945,"l":20.83,"n":636,"o":20.93,"t":"2026-10-12T19:55:00Z","v":40521,"vw":20.897138},{"c":20.83,"h":20.83,"l":20.83,"n":8,"o":20.83,"t":"2026-10-12T20:00:00Z","v":32591,"vw":20.83},{"c":20.98,"h":20.98,"l":20.815,"n":61,"o":20.815,"t":"2026-10-13T13:30:00Z","v":2173,"vw":20.877123},{"c":20.94,"h":20.965,"l":20.89,"n":19,"o":20.965,"t":"2026-10-13T13:35:00Z","v":804,"vw":20.93766},{"c":20.92,"h":20.9301,"l":20.87,"n":19,"o":20.9301,"t":"2026-10-13T13:45:00Z","v":1285,"vw":20.919291},{"c":20.87,"h":20.87,"l":20.87,"n":24,"o":20.87,"t":"2026-10-13T13:50:00Z","v":598,"vw":20.87},{"c":20.88,"h":20.92,"l":20.79,"n":65,"o":20.89,"t":"2026-10-13T13:55:00Z","v":4118,"vw":20.863357},{"c":20.8991,"h":20.8991,"l":20.85,"n":9,"o":20.85,"t":"2026-10-13T14:00:00Z","v":349,"vw":20.882733},{"c":20.855,"h":20.855,"l":20.855,"n":2,"o":20.855,"t":"2026-10-13T14:05:00Z","v":103,"vw":20.855},{"c":20.92,"h":20.95,"l":20.87,"n":94,"o":20.87,"t":"2026-10-13T14:15:00Z","v":4513,"vw":20.909677},{"c":20.89,"h":20.92,"l":20.89,"n":18,"o":20.92,"t":"2026-10-13T14:20:00Z","v":1850,"vw":20.916284},{"c":20.86,"h":20.89,"l":20.86,"n":20,"o":20.89,"t":"2026-10-13T14:25:00Z","v":1928,"vw":20.882345},{"c":20.895,"h":20.9,"l":20.89,"n":35,"o":20.9,"t":"2026-10-13T14:30:00Z","v":5166,"vw":20.897808},{"c":20.95,"h":20.95,"l":20.885,"n":29,"o":20.885,"t":"2026-10-13T14:35:00Z","v":1780,"vw":20.915078},{"c":20.94,"h":20.94,"l":20.93,"n":28,"o":20.9303,"t":"2026-10-13T14:40:00Z","v":1349,"vw":20.933957},{"c":20.895,"h":20.94,"l":20.895,"n":53,"o":20.93,"t":"2026-10-13T14:45:00Z","v":2982,"vw":20.926167},{"c":20.81,"h":20.895,"l":20.81,"n":54,"o":20.895,"t":"2026-10-13T14:50:00Z","v":3796,"vw":20.866075},{"c":20.81,"h":20.82,"l":20.78,"n":87,"o":20.8,"t":"2026-10-13T14:55:00Z","v":5340,"vw":20.802158},{"c":20.835,"h":20.835,"l":20.835,"n":12,"o":20.835,"t":"2026-10-13T15:00:00Z","v":380,"vw":20.835},{"c":20.9,"h":20.9,"l":20.835,"n":34,"o":20.835,"t":"2026-10-13T15:05:00Z","v":1818,"vw":20.875869},{"c":20.95,"h":20.95,"l":20.91,"n":44,"o":20.925,"t":"2026-10-13T15:10:00Z","v":2158,"vw":20.92},{"c":20.94,"h":20.955,"l":20.91,"n":60,"o":20.94,"t":"2026-10-13T15:15:00Z","v":4038,"vw":20.928988},{"c":20.9571,"h":20.9571,"l":20.9571,"n":11,"o":20.9571,"t":"2026-10-13T15:20:00Z","v":244,"vw":20.9571},{"c":20.97,"h":20.97,"l":20.93,"n":88,"o":20.94,"t":"2026-10-13T15:25:00Z","v":5105,"vw":20.961735},{"c":20.93,"h":20.975,"l":20.93,"n":32,"o":20.975,"t":"2026-10-13T15:35:00Z","v":1686,"vw":20.955539},{"c":20.83,"h":20.95,"l":20.83,"n":113,"o":20.93,"t":"2026-10-13T15:45:00Z","v":7556,"vw":20.894114},{"c":20.845,"h":20.845,"l":20.84,"n":12,"o":20.84,"t":"2026-10-13T15:50:00Z","v":529,"vw":20.844},{"c":20.88,"h":20.905,"l":20.855,"n":131,"o":20.855,"t":"2026-10-13T15:55:00Z","v":7781,"vw":20.876287},{"c":20.885,"h":20.885,"l":20.885,"n":15,"o":20.885,"t":"2026-10-13T16:00:00Z","v":571,"vw":20.885},{"c":20.89,"h":20.89,"l":20.8844,"n":19,"o":20.8844,"t":"2026-10-13T16:05:00Z","v":912,"vw":20.88576},{"c":20.895,"h":20.9,"l":20.895,"n":11,"o":20.9,"t":"2026-10-13T16:10:00Z","v":785,"vw":20.899225},{"c":20.9,"h":20.9,"l":20.89,"n":44,"o":20.89,"t":"2026-10-13T16:15:00Z","v":2582,"vw":20.897354},{"c":20.96,"h":20.98,"l":20.92,"n":85,"o":20.92,"t":"2026-10-13T16:20:00Z","v":10587,"vw":20.929873},{"c":20.96,"h":20.98,"l":20.96,"n":54,"o":20.97,"t":"2026-10-13T16:25:00Z","v":2671,"vw":20.973684},{"c":20.97,"h":20.99,"l":20.97,"n":45,"o":20.99,"t":"2026-10-13T16:30:00Z","v":2490,"vw":20.980378},{"c":20.945,"h":20.96,"l":20.94,"n":39,"o":20.96,"t":"2026-10-13T16:35:00Z","v":3651,"vw":20.946351},{"c":20.87,"h":20.945,"l":20.87,"n":43,"o":20.945,"t":"2026-10-13T16:40:00Z","v":4910,"vw":20.926611},{"c":20.92,"h":20.92,"l":20.9,"n":28,"o":20.9,"t":"2026-10-13T16:45:00Z","v":1705,"vw":20.907857},{"c":20.92,"h":20.93,"l":20.92,"n":22,"o":20.92,"t":"2026-10-13T16:50:00Z","v":1545,"vw":20.925997},{"c":20.88,"h":20.92,"l":20.88,"n":122,"o":20.92,"t":"2026-10-13T16:55:00Z","v":11253,"vw":20.902917},{"c":20.85,"h":20.88,"l":20.85,"n":37,"o":20.88,"t":"2026-10-13T17:00:00Z","v":1431,"vw":20.865909},{"c":20.85,"h":20.85,"l":20.85,"n":5,"o":20.85,"t":"2026-10-13T17:05:00Z","v":164,"vw":20.85},{"c":20.84,"h":20.865,"l":20.84,"n":20,"o":20.865,"t":"2026-10-13T17:10:00Z","v":780,"vw":20.861124},{"c":20.875,"h":20.89,"l":20.83,"n":192,"o":20.845,"t":"2026-10-13T17:15:00Z","v":20078,"vw":20.853614},{"c":20.82,"h":20.875,"l":20.81,"n":114,"o":20.875,"t":"2026-10-13T17:20:00Z","v":13937,"vw":20.842827},{"c":20.8,"h":20.835,"l":20.79,"n":124,"o":20.8,"t":"2026-10-13T17:25:00Z","v":7802,"vw":20.813758},{"c":20.96,"h":20.96,"l":20.84,"n":68,"o":20.84,"t":"2026-10-13T17:30:00Z","v":6028,"vw":20.915568},{"c":21,"h":21,"l":21,"n":19,"o":21,"t":"2026-10-13T17:35:00Z","v":880,"vw":21},{"c":20.995,"h":21.02,"l":20.995,"n":11,"o":21.02,"t":"2026-10-13T17:40:00Z","v":2160,"vw":21.0125},{"c":20.99,"h":20.99,"l":20.98,"n":6,"o":20.98,"t":"2026-10-13T17:45:00Z","v":605,"vw":20.988},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-10-13T17:50:00Z","v":100,"vw":20.99},{"c":21.07,"h":21.07,"l":21.05,"n":31,"o":21.05,"t":"2026-10-13T17:55:00Z","v":992,"vw":21.056198},{"c":21.1,"h":21.1,"l":21.07,"n":38,"o":21.08,"t":"2026-10-13T18:00:00Z","v":2181,"vw":21.075474},{"c":21.13,"h":21.13,"l":21.1,"n":40,"o":21.1,"t":"2026-10-13T18:05:00Z","v":1935,"vw":21.112727},{"c":21.135,"h":21.135,"l":21.135,"n":2,"o":21.135,"t":"2026-10-13T18:10:00Z","v":103,"vw":21.135},{"c":21.12,"h":21.13,"l":21.12,"n":15,"o":21.13,"t":"2026-10-13T18:15:00Z","v":615,"vw":21.123333},{"c":21.075,"h":21.11,"l":21.075,"n":52,"o":21.11,"t":"2026-10-13T18:20:00Z","v":4127,"vw":21.099871},{"c":21.06,"h":21.06,"l":21.04,"n":52,"o":21.06,"t":"2026-10-13T18:30:00Z","v":2681,"vw":21.048547},{"c":21.06,"h":21.06,"l":21.055,"n":22,"o":21.055,"t":"2026-10-13T18:40:00Z","v":992,"vw":21.058889},{"c":21.025,"h":21.05,"l":21.025,"n":47,"o":21.05,"t":"2026-10-13T18:45:00Z","v":3471,"vw":21.04579},{"c":21.07,"h":21.07,"l":21.03,"n":65,"o":21.03,"t":"2026-10-13T18:50:00Z","v":1657,"vw":21.051176},{"c":21.12,"h":21.12,"l":21.085,"n":29,"o":21.085,"t":"2026-10-13T19:00:00Z","v":1316,"vw":21.098333},{"c":21.15,"h":21.15,"l":21.13,"n":13,"o":21.13,"t":"2026-10-13T19:05:00Z","v":658,"vw":21.142188},{"c":21.15,"h":21.17,"l":21.15,"n":57,"o":21.17,"t":"2026-10-13T19:10:00Z","v":3018,"vw":21.162152},{"c":21.15,"h":21.15,"l":21.15,"n":28,"o":21.15,"t":"2026-10-13T19:15:00Z","v":3876,"vw":21.15},{"c":21.14,"h":21.15,"l":21.14,"n":39,"o":21.15,"t":"2026-10-13T19:20:00Z","v":2164,"vw":21.148891},{"c":21.1001,"h":21.15,"l":21.1001,"n":60,"o":21.15,"t":"2026-10-13T19:25:00Z","v":3025,"vw":21.126119},{"c":21.09,"h":21.0999,"l":21.09,"n":26,"o":21.0999,"t":"2026-10-13T19:30:00Z","v":1847,"vw":21.091725},{"c":21.08,"h":21.09,"l":21.07,"n":70,"o":21.08,"t":"2026-10-13T19:35:00Z","v":5381,"vw":21.079083},{"c":21.08,"h":21.09,"l":21.08,"n":35,"o":21.08,"t":"2026-10-13T19:40:00Z","v":1440,"vw":21.083683},{"c":21.08,"h":21.095,"l":21.07,"n":107,"o":21.07,"t":"2026-10-13T19:45:00Z","v":6818,"vw":21.074628},{"c":21.035,"h":21.04,"l":21.015,"n":52,"o":21.025,"t":"2026-10-13T19:50:00Z","v":3085,"vw":21.031509},{"c":21.11,"h":21.12,"l":21.02,"n":614,"o":21.045,"t":"2026-10-13T19:55:00Z","v":51405,"vw":21.08075},{"c":21.08,"h":21.08,"l":21.08,"n":17,"o":21.08,"t":"2026-10-13T20:00:00Z","v":37795,"vw":21.08},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-13T20:35:00Z","v":201,"vw":21},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-14T08:00:00Z","v":250,"vw":21.01},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-14T11:45:00Z","v":201,"vw":21.03},{"c":20.955,"h":21.04,"l":20.49,"n":64,"o":21.04,"t":"2026-10-14T13:30:00Z","v":5590,"vw":20.992274},{"c":20.83,"h":20.86,"l":20.775,"n":20,"o":20.81,"t":"2026-10-14T13:40:00Z","v":1122,"vw":20.827054},{"c":20.78,"h":20.9387,"l":20.78,"n":25,"o":20.855,"t":"2026-10-14T13:45:00Z","v":2077,"vw":20.899824},{"c":20.68,"h":20.7985,"l":20.68,"n":18,"o":20.74,"t":"2026-10-14T13:50:00Z","v":1045,"vw":20.741927},{"c":20.61,"h":20.7,"l":20.61,"n":30,"o":20.7,"t":"2026-10-14T13:55:00Z","v":1301,"vw":20.6475},{"c":20.625,"h":20.625,"l":20.6,"n":57,"o":20.6,"t":"2026-10-14T14:00:00Z","v":2343,"vw":20.608523},{"c":20.76,"h":20.76,"l":20.64,"n":38,"o":20.64,"t":"2026-10-14T14:05:00Z","v":1475,"vw":20.676075},{"c":20.74,"h":20.74,"l":20.7,"n":38,"o":20.73,"t":"2026-10-14T14:10:00Z","v":1654,"vw":20.714624},{"c":20.75,"h":20.78,"l":20.7287,"n":30,"o":20.78,"t":"2026-10-14T14:15:00Z","v":7467,"vw":20.745333},{"c":20.75,"h":20.75,"l":20.74,"n":25,"o":20.75,"t":"2026-10-14T14:20:00Z","v":1174,"vw":20.747647},{"c":20.725,"h":20.76,"l":20.72,"n":62,"o":20.76,"t":"2026-10-14T14:25:00Z","v":3401,"vw":20.746294},{"c":20.72,"h":20.74,"l":20.7,"n":24,"o":20.72,"t":"2026-10-14T14:30:00Z","v":1205,"vw":20.72},{"c":20.71,"h":20.75,"l":20.71,"n":71,"o":20.73,"t":"2026-10-14T14:35:00Z","v":5799,"vw":20.73825},{"c":20.7,"h":20.7,"l":20.7,"n":13,"o":20.7,"t":"2026-10-14T14:40:00Z","v":417,"vw":20.7},{"c":20.72,"h":20.72,"l":20.65,"n":80,"o":20.66,"t":"2026-10-14T14:50:00Z","v":5253,"vw":20.665844},{"c":20.675,"h":20.71,"l":20.675,"n":47,"o":20.71,"t":"2026-10-14T14:55:00Z","v":2204,"vw":20.688571},{"c":20.72,"h":20.75,"l":20.69,"n":109,"o":20.69,"t":"2026-10-14T15:05:00Z","v":8241,"vw":20.719382},{"c":20.76,"h":20.76,"l":20.73,"n":40,"o":20.73,"t":"2026-10-14T15:10:00Z","v":1160,"vw":20.746114},{"c":20.76,"h":20.79,"l":20.75,"n":37,"o":20.79,"t":"2026-10-14T15:15:00Z","v":893,"vw":20.772143},{"c":20.75,"h":20.755,"l":20.75,"n":23,"o":20.755,"t":"2026-10-14T15:20:00Z","v":1061,"vw":20.752887},{"c":20.75,"h":20.75,"l":20.75,"n":8,"o":20.75,"t":"2026-10-14T15:25:00Z","v":205,"vw":20.75},{"c":20.75,"h":20.75,"l":20.74,"n":62,"o":20.74,"t":"2026-10-14T15:30:00Z","v":2300,"vw":20.741172},{"c":20.725,"h":20.73,"l":20.72,"n":72,"o":20.73,"t":"2026-10-14T15:35:00Z","v":4909,"vw":20.723516},{"c":20.69,"h":20.72,"l":20.69,"n":84,"o":20.72,"t":"2026-10-14T15:40:00Z","v":9393,"vw":20.713136},{"c":20.685,"h":20.685,"l":20.685,"n":7,"o":20.685,"t":"2026-10-14T15:45:00Z","v":131,"vw":20.685},{"c":20.73,"h":20.73,"l":20.6894,"n":17,"o":20.6894,"t":"2026-10-14T15:55:00Z","v":466,"vw":20.716111},{"c":20.65,"h":20.675,"l":20.615,"n":105,"o":20.67,"t":"2026-10-14T16:00:00Z","v":16574,"vw":20.633449},{"c":20.68,"h":20.68,"l":20.655,"n":23,"o":20.655,"t":"2026-10-14T16:05:00Z","v":887,"vw":20.67453},{"c":20.7,"h":20.71,"l":20.695,"n":24,"o":20.695,"t":"2026-10-14T16:15:00Z","v":842,"vw":20.701667},{"c":20.68,"h":20.69,"l":20.68,"n":22,"o":20.69,"t":"2026-10-14T16:20:00Z","v":1068,"vw":20.683125},{"c":20.71,"h":20.71,"l":20.7,"n":13,"o":20.7,"t":"2026-10-14T16:25:00Z","v":721,"vw":20.706993},{"c":20.715,"h":20.715,"l":20.715,"n":11,"o":20.715,"t":"2026-10-14T16:35:00Z","v":307,"vw":20.715},{"c":20.71,"h":20.72,"l":20.7,"n":17,"o":20.7,"t":"2026-10-14T16:40:00Z","v":400,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":14,"o":20.71,"t":"2026-10-14T16:45:00Z","v":469,"vw":20.71},{"c":20.71,"h":20.73,"l":20.71,"n":34,"o":20.715,"t":"2026-10-14T16:50:00Z","v":1918,"vw":20.713489},{"c":20.7,"h":20.7,"l":20.7,"n":14,"o":20.7,"t":"2026-10-14T16:55:00Z","v":661,"vw":20.7},{"c":20.6601,"h":20.68,"l":20.6601,"n":11,"o":20.68,"t":"2026-10-14T17:00:00Z","v":555,"vw":20.664104},{"c":20.655,"h":20.655,"l":20.64,"n":27,"o":20.65,"t":"2026-10-14T17:05:00Z","v":1930,"vw":20.651592},{"c":20.66,"h":20.66,"l":20.655,"n":29,"o":20.655,"t":"2026-10-14T17:10:00Z","v":1633,"vw":20.6575},{"c":20.62,"h":20.66,"l":20.6,"n":60,"o":20.66,"t":"2026-10-14T17:15:00Z","v":3280,"vw":20.635681},{"c":20.605,"h":20.61,"l":20.605,"n":16,"o":20.61,"t":"2026-10-14T17:25:00Z","v":363,"vw":20.607404},{"c":20.63,"h":20.63,"l":20.625,"n":33,"o":20.625,"t":"2026-10-14T17:30:00Z","v":1607,"vw":20.626104},{"c":20.67,"h":20.67,"l":20.66,"n":22,"o":20.66,"t":"2026-10-14T17:35:00Z","v":525,"vw":20.665},{"c":20.69,"h":20.69,"l":20.69,"n":16,"o":20.69,"t":"2026-10-14T17:40:00Z","v":262,"vw":20.69},{"c":20.67,"h":20.67,"l":20.665,"n":12,"o":20.67,"t":"2026-10-14T17:45:00Z","v":736,"vw":20.668817},{"c":20.66,"h":20.66,"l":20.65,"n":14,"o":20.65,"t":"2026-10-14T17:50:00Z","v":613,"vw":20.65404},{"c":20.6585,"h":20.6585,"l":20.6585,"n":10,"o":20.6585,"t":"2026-10-14T17:55:00Z","v":381,"vw":20.6585},{"c":20.65,"h":20.65,"l":20.65,"n":14,"o":20.65,"t":"2026-10-14T18:05:00Z","v":295,"vw":20.65},{"c":20.645,"h":20.69,"l":20.645,"n":59,"o":20.645,"t":"2026-10-14T18:10:00Z","v":2883,"vw":20.652586},{"c":20.645,"h":20.645,"l":20.645,"n":27,"o":20.645,"t":"2026-10-14T18:15:00Z","v":2409,"vw":20.645},{"c":20.59,"h":20.64,"l":20.59,"n":89,"o":20.64,"t":"2026-10-14T18:20:00Z","v":5291,"vw":20.61547},{"c":20.53,"h":20.54,"l":20.53,"n":37,"o":20.54,"t":"2026-10-14T18:25:00Z","v":1246,"vw":20.538},{"c":20.54,"h":20.56,"l":20.53,"n":39,"o":20.53,"t":"2026-10-14T18:30:00Z","v":1387,"vw":20.535325},{"c":20.6,"h":20.62,"l":20.545,"n":86,"o":20.545,"t":"2026-10-14T18:35:00Z","v":4802,"vw":20.587689},{"c":20.61,"h":20.61,"l":20.61,"n":29,"o":20.61,"t":"2026-10-14T18:40:00Z","v":980,"vw":20.61},{"c":20.59,"h":20.63,"l":20.582,"n":42,"o":20.63,"t":"2026-10-14T18:45:00Z","v":1066,"vw":20.593765},{"c":20.56,"h":20.61,"l":20.55,"n":69,"o":20.61,"t":"2026-10-14T18:50:00Z","v":3372,"vw":20.562593},{"c":20.59,"h":20.59,"l":20.55,"n":37,"o":20.56,"t":"2026-10-14T18:55:00Z","v":1246,"vw":20.566667},{"c":20.6,"h":20.6,"l":20.56,"n":72,"o":20.56,"t":"2026-10-14T19:00:00Z","v":3939,"vw":20.593556},{"c":20.64,"h":20.6699,"l":20.64,"n":10,"o":20.6699,"t":"2026-10-14T19:10:00Z","v":1179,"vw":20.666849},{"c":20.64,"h":20.66,"l":20.64,"n":44,"o":20.66,"t":"2026-10-14T19:15:00Z","v":1736,"vw":20.642128},{"c":20.61,"h":20.64,"l":20.61,"n":30,"o":20.64,"t":"2026-10-14T19:20:00Z","v":1065,"vw":20.624886},{"c":20.6,"h":20.61,"l":20.6,"n":46,"o":20.61,"t":"2026-10-14T19:25:00Z","v":1807,"vw":20.603636},{"c":20.62,"h":20.62,"l":20.6,"n":86,"o":20.6,"t":"2026-10-14T19:30:00Z","v":6052,"vw":20.60839},{"c":20.595,"h":20.62,"l":20.59,"n":113,"o":20.62,"t":"2026-10-14T19:35:00Z","v":3000,"vw":20.604302},{"c":20.55,"h":20.595,"l":20.55,"n":174,"o":20.595,"t":"2026-10-14T19:40:00Z","v":8813,"vw":20.578813},{"c":20.57,"h":20.57,"l":20.54,"n":140,"o":20.55,"t":"2026-10-14T19:45:00Z","v":7904,"vw":20.552871},{"c":20.58,"h":20.63,"l":20.58,"n":236,"o":20.59,"t":"2026-10-14T19:50:00Z","v":24393,"vw":20.59917},{"c":20.6,"h":20.6,"l":20.55,"n":716,"o":20.58,"t":"2026-10-14T19:55:00Z","v":60752,"vw":20.57153},{"c":20.59,"h":20.59,"l":20.59,"n":10,"o":20.59,"t":"2026-10-14T20:00:00Z","v":36361,"vw":20.59},{"c":20.54,"h":20.67,"l":20.54,"n":45,"o":20.66,"t":"2026-10-15T13:30:00Z","v":7751,"vw":20.659292},{"c":20.665,"h":20.665,"l":20.665,"n":5,"o":20.665,"t":"2026-10-15T13:35:00Z","v":301,"vw":20.665},{"c":20.55,"h":20.62,"l":20.54,"n":32,"o":20.5775,"t":"2026-10-15T13:40:00Z","v":2555,"vw":20.582818},{"c":20.55,"h":20.57,"l":20.55,"n":36,"o":20.57,"t":"2026-10-15T13:45:00Z","v":1481,"vw":20.551923},{"c":20.55,"h":20.58,"l":20.4706,"n":13,"o":20.4706,"t":"2026-10-15T13:50:00Z","v":539,"vw":20.52824},{"c":20.71,"h":20.75,"l":20.585,"n":88,"o":20.585,"t":"2026-10-15T13:55:00Z","v":9270,"vw":20.666254},{"c":20.82,"h":20.82,"l":20.81,"n":7,"o":20.81,"t":"2026-10-15T14:00:00Z","v":514,"vw":20.816717},{"c":20.85,"h":20.85,"l":20.79,"n":13,"o":20.83,"t":"2026-10-15T14:05:00Z","v":681,"vw":20.825},{"c":20.79,"h":20.84,"l":20.79,"n":19,"o":20.84,"t":"2026-10-15T14:10:00Z","v":1863,"vw":20.826111},{"c":20.75,"h":20.78,"l":20.715,"n":60,"o":20.78,"t":"2026-10-15T14:15:00Z","v":2640,"vw":20.727657},{"c":20.75,"h":20.765,"l":20.71,"n":27,"o":20.72,"t":"2026-10-15T14:20:00Z","v":1363,"vw":20.732419},{"c":20.76,"h":20.76,"l":20.76,"n":7,"o":20.76,"t":"2026-10-15T14:25:00Z","v":2348,"vw":20.76},{"c":20.8,"h":20.82,"l":20.8,"n":18,"o":20.8,"t":"2026-10-15T14:30:00Z","v":920,"vw":20.805},{"c":20.81,"h":20.81,"l":20.81,"n":16,"o":20.81,"t":"2026-10-15T14:40:00Z","v":553,"vw":20.81},{"c":20.8,"h":20.8,"l":20.75,"n":80,"o":20.78,"t":"2026-10-15T14:45:00Z","v":3523,"vw":20.769119},{"c":20.76,"h":20.82,"l":20.76,"n":36,"o":20.82,"t":"2026-10-15T14:50:00Z","v":2273,"vw":20.794193},{"c":20.77,"h":20.77,"l":20.77,"n":6,"o":20.77,"t":"2026-10-15T14:55:00Z","v":232,"vw":20.77},{"c":20.79,"h":20.79,"l":20.79,"n":12,"o":20.79,"t":"2026-10-15T15:00:00Z","v":539,"vw":20.79},{"c":20.755,"h":20.78,"l":20.75,"n":71,"o":20.78,"t":"2026-10-15T15:05:00Z","v":4586,"vw":20.765704},{"c":20.8,"h":20.8,"l":20.76,"n":50,"o":20.76,"t":"2026-10-15T15:10:00Z","v":865,"vw":20.7725},{"c":20.83,"h":20.83,"l":20.8,"n":37,"o":20.8,"t":"2026-10-15T15:15:00Z","v":1146,"vw":20.81},{"c":20.81,"h":20.82,"l":20.8,"n":20,"o":20.82,"t":"2026-10-15T15:20:00Z","v":897,"vw":20.813571},{"c":20.86,"h":20.86,"l":20.81,"n":38,"o":20.81,"t":"2026-10-15T15:25:00Z","v":1593,"vw":20.825393},{"c":20.84,"h":20.84,"l":20.825,"n":23,"o":20.84,"t":"2026-10-15T15:30:00Z","v":942,"vw":20.833571},{"c":20.81,"h":20.83,"l":20.81,"n":11,"o":20.83,"t":"2026-10-15T15:35:00Z","v":317,"vw":20.82},{"c":20.82,"h":20.83,"l":20.82,"n":40,"o":20.83,"t":"2026-10-15T15:40:00Z","v":1902,"vw":20.823322},{"c":20.76,"h":20.8191,"l":20.75,"n":145,"o":20.8,"t":"2026-10-15T15:45:00Z","v":11281,"vw":20.773803},{"c":20.79,"h":20.8,"l":20.79,"n":35,"o":20.79,"t":"2026-10-15T15:50:00Z","v":1811,"vw":20.790687},{"c":20.76,"h":20.79,"l":20.76,"n":35,"o":20.79,"t":"2026-10-15T15:55:00Z","v":2278,"vw":20.778538},{"c":20.74,"h":20.74,"l":20.74,"n":17,"o":20.74,"t":"2026-10-15T16:00:00Z","v":264,"vw":20.74},{"c":20.71,"h":20.71,"l":20.71,"n":17,"o":20.71,"t":"2026-10-15T16:05:00Z","v":762,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":20,"o":20.71,"t":"2026-10-15T16:10:00Z","v":306,"vw":20.71},{"c":20.715,"h":20.715,"l":20.715,"n":6,"o":20.715,"t":"2026-10-15T16:20:00Z","v":114,"vw":20.715},{"c":20.71,"h":20.71,"l":20.71,"n":6,"o":20.71,"t":"2026-10-15T16:25:00Z","v":157,"vw":20.71},{"c":20.69,"h":20.71,"l":20.69,"n":37,"o":20.71,"t":"2026-10-15T16:30:00Z","v":835,"vw":20.695},{"c":20.71,"h":20.71,"l":20.7,"n":29,"o":20.7,"t":"2026-10-15T16:35:00Z","v":555,"vw":20.703145},{"c":20.7,"h":20.7,"l":20.7,"n":10,"o":20.7,"t":"2026-10-15T16:40:00Z","v":171,"vw":20.7},{"c":20.69,"h":20.69,"l":20.69,"n":11,"o":20.69,"t":"2026-10-15T16:45:00Z","v":239,"vw":20.69},{"c":20.7,"h":20.72,"l":20.69,"n":100,"o":20.695,"t":"2026-10-15T16:50:00Z","v":5736,"vw":20.698889},{"c":20.725,"h":20.76,"l":20.725,"n":59,"o":20.76,"t":"2026-10-15T18:10:00Z","v":4028,"vw":20.738432},{"c":20.72,"h":20.73,"l":20.72,"n":18,"o":20.72,"t":"2026-10-15T18:15:00Z","v":766,"vw":20.727143},{"c":20.7,"h":20.71,"l":20.7,"n":30,"o":20.71,"t":"2026-10-15T18:20:00Z","v":801,"vw":20.7075},{"c":20.7,"h":20.715,"l":20.7,"n":45,"o":20.715,"t":"2026-10-15T18:25:00Z","v":1850,"vw":20.711538},{"c":20.77,"h":20.77,"l":20.715,"n":56,"o":20.715,"t":"2026-10-15T18:30:00Z","v":1714,"vw":20.743359},{"c":20.75,"h":20.765,"l":20.75,"n":19,"o":20.765,"t":"2026-10-15T18:35:00Z","v":1197,"vw":20.755156},{"c":20.72,"h":20.75,"l":20.72,"n":38,"o":20.75,"t":"2026-10-15T18:40:00Z","v":1791,"vw":20.732475},{"c":20.695,"h":20.7201,"l":20.68,"n":50,"o":20.7,"t":"2026-10-15T18:45:00Z","v":981,"vw":20.701103},{"c":20.7,"h":20.73,"l":20.7,"n":86,"o":20.72,"t":"2026-10-15T18:50:00Z","v":4070,"vw":20.705608},{"c":20.73,"h":20.73,"l":20.695,"n":35,"o":20.695,"t":"2026-10-15T18:55:00Z","v":1056,"vw":20.723},{"c":20.73,"h":20.73,"l":20.7,"n":31,"o":20.72,"t":"2026-10-15T19:00:00Z","v":773,"vw":20.7175},{"c":20.71,"h":20.72,"l":20.69,"n":66,"o":20.7,"t":"2026-10-15T19:05:00Z","v":1899,"vw":20.709985},{"c":20.695,"h":20.7,"l":20.695,"n":25,"o":20.7,"t":"2026-10-15T19:10:00Z","v":526,"vw":20.698299},{"c":20.55,"h":20.7,"l":20.55,"n":88,"o":20.7,"t":"2026-10-15T19:15:00Z","v":5173,"vw":20.651399},{"c":20.6,"h":20.615,"l":20.555,"n":90,"o":20.58,"t":"2026-10-15T19:20:00Z","v":5931,"vw":20.60166},{"c":20.645,"h":20.65,"l":20.63,"n":118,"o":20.63,"t":"2026-10-15T19:25:00Z","v":8904,"vw":20.647302},{"c":20.6325,"h":20.65,"l":20.63,"n":88,"o":20.645,"t":"2026-10-15T19:30:00Z","v":8617,"vw":20.644863},{"c":20.6,"h":20.65,"l":20.595,"n":87,"o":20.65,"t":"2026-10-15T19:35:00Z","v":3694,"vw":20.627685},{"c":20.655,"h":20.66,"l":20.6,"n":140,"o":20.61,"t":"2026-10-15T19:40:00Z","v":7445,"vw":20.636269},{"c":20.615,"h":20.68,"l":20.615,"n":148,"o":20.655,"t":"2026-10-15T19:45:00Z","v":14361,"vw":20.637417},{"c":20.56,"h":20.6,"l":20.5401,"n":116,"o":20.6,"t":"2026-10-15T19:50:00Z","v":5299,"vw":20.563921},{"c":20.57,"h":20.61,"l":20.54,"n":694,"o":20.54,"t":"2026-10-15T19:55:00Z","v":40099,"vw":20.576281},{"c":20.58,"h":20.58,"l":20.58,"n":12,"o":20.58,"t":"2026-10-15T20:00:00Z","v":48578,"vw":20.58}],"history":[{"c":16.3,"h":16.335,"l":16.1,"n":2561,"o":16.15,"t":"2024-10-14T04:00:00Z","v":132111,"vw":16.217912},{"c":16.52,"h":16.625,"l":16.2325,"n":3214,"o":16.25,"t":"2024-10-15T04:00:00Z","v":187333,"vw":16.471255},{"c":16.52,"h":16.74,"l":16.502,"n":2090,"o":16.61,"t":"2024-10-16T04:00:00Z","v":158297,"vw":16.599415},{"c":16.46,"h":16.53,"l":16.32,"n":2347,"o":16.47,"t":"2024-10-17T04:00:00Z","v":143834,"vw":16.439932},{"c":16.48,"h":16.63,"l":16.455,"n":2208,"o":16.55,"t":"2024-10-18T04:00:00Z","v":121512,"vw":16.510561},{"c":16.36,"h":16.52,"l":16.29,"n":2492,"o":16.49,"t":"2024-10-21T04:00:00Z","v":120063,"vw":16.396106},{"c":16.19,"h":16.25,"l":15.99,"n":3287,"o":16.22,"t":"2024-10-22T04:00:00Z","v":204149,"vw":16.122098},{"c":15.63,"h":16.09,"l":15.48,"n":6069,"o":16.09,"t":"2024-10-23T04:00:00Z","v":464207,"vw":15.674587},{"c":15.8,"h":15.97,"l":15.52,"n":4397,"o":15.64,"t":"2024-10-24T04:00:00Z","v":307401,"vw":15.728267},{"c":15.96,"h":16,"l":15.8,"n":2206,"o":15.82,"t":"2024-10-25T04:00:00Z","v":114126,"vw":15.919453},{"c":15.9,"h":16.4,"l":15.89,"n":4446,"o":16.4,"t":"2024-10-28T04:00:00Z","v":235369,"vw":15.987998},{"c":15.93,"h":16.05,"l":15.86,"n":3290,"o":15.89,"t":"2024-10-29T04:00:00Z","v":120491,"vw":15.960191},{"c":15.96,"h":16.21,"l":15.81,"n":3641,"o":15.91,"t":"2024-10-30T04:00:00Z","v":156617,"vw":16.017927},{"c":16.25,"h":16.26,"l":15.895,"n":3616,"o":15.95,"t":"2024-10-31T04:00:00Z","v":269437,"vw":16.084058},{"c":16.69,"h":16.74,"l":16.335,"n":3979,"o":16.4,"t":"2024-11-01T04:00:00Z","v":275553,"vw":16.633116},{"c":16.65,"h":16.74,"l":16.4,"n":3940,"o":16.68,"t":"2024-11-04T05:00:00Z","v":232032,"vw":16.593131},{"c":17.04,"h":17.06,"l":16.67,"n":3574,"o":16.69,"t":"2024-11-05T05:00:00Z","v":216587,"vw":16.955029},{"c":17.24,"h":17.44,"l":17,"n":4070,"o":17.15,"t":"2024-11-06T05:00:00Z","v":266342,"vw":17.217041},{"c":17.93,"h":17.95,"l":17.1405,"n":4499,"o":17.26,"t":"2024-11-07T05:00:00Z","v":289154,"vw":17.77621},{"c":17.9,"h":17.93,"l":17.645,"n":4589,"o":17.85,"t":"2024-11-08T05:00:00Z","v":267182,"vw":17.803732},{"c":18.12,"h":18.12,"l":17.82,"n":3598,"o":17.93,"t":"2024-11-11T05:00:00Z","v":216444,"vw":18.009619},{"c":17.95,"h":18.1,"l":17.84,"n":3767,"o":18,"t":"2024-11-12T05:00:00Z","v":280451,"vw":17.979414},{"c":17.38,"h":17.94,"l":17.332,"n":3966,"o":17.9,"t":"2024-11-13T05:00:00Z","v":771788,"vw":17.518523},{"c":17.36,"h":17.7066,"l":17.25,"n":3499,"o":17.46,"t":"2024-11-14T05:00:00Z","v":176869,"vw":17.373868},{"c":16.96,"h":17.37,"l":16.93,"n":3909,"o":17.3,"t":"2024-11-15T05:00:00Z","v":178812,"vw":17.008624},{"c":17.01,"h":17.1,"l":16.86,"n":3171,"o":16.91,"t":"2024-11-18T05:00:00Z","v":336740,"vw":17.011168},{"c":17.03,"h":17.16,"l":16.77,"n":4303,"o":16.98,"t":"2024-11-19T05:00:00Z","v":234115,"vw":17.007731},{"c":16.75,"h":17.1,"l":16.705,"n":3991,"o":16.96,"t":"2024-11-20T05:00:00Z","v":274258,"vw":16.813393},{"c":17.46,"h":17.489,"l":16.57,"n":6030,"o":16.72,"t":"2024-11-21T05:00:00Z","v":592641,"vw":17.117614},{"c":17.5,"h":17.75,"l":17.35,"n":4485,"o":17.5,"t":"2024-11-22T05:00:00Z","v":282692,"vw":17.527016},{"c":17.21,"h":17.59,"l":17.13,"n":6321,"o":17.54,"t":"2024-11-25T05:00:00Z","v":339695,"vw":17.327251},{"c":16.94,"h":17.17,"l":16.8,"n":4514,"o":16.97,"t":"2024-11-26T05:00:00Z","v":247760,"vw":16.980713},{"c":17.03,"h":17.27,"l":16.83,"n":5197,"o":17.08,"t":"2024-11-27T05:00:00Z","v":397638,"vw":17.08003},{"c":16.98,"h":17.2,"l":16.93,"n":2217,"o":17.04,"t":"2024-11-29T05:00:00Z","v":160084,"vw":17.035004},{"c":17.29,"h":17.3,"l":16.79,"n":4471,"o":16.97,"t":"2024-12-02T05:00:00Z","v":311151,"vw":17.068432},{"c":16.89,"h":17.26,"l":16.85,"n":3766,"o":17.15,"t":"2024-12-03T05:00:00Z","v":218349,"vw":16.98105},{"c":16.94,"h":17.125,"l":16.86,"n":2628,"o":16.91,"t":"2024-12-04T05:00:00Z","v":178283,"vw":16.971026},{"c":16.76,"h":16.94,"l":16.68,"n":4107,"o":16.93,"t":"2024-12-05T05:00:00Z","v":329235,"vw":16.768783},{"c":17.4,"h":17.46,"l":16.755,"n":3865,"o":16.76,"t":"2024-12-06T05:00:00Z","v":228619,"vw":17.209811},{"c":17.15,"h":17.58,"l":16.94,"n":4248,"o":17.36,"t":"2024-12-09T05:00:00Z","v":289168,"vw":17.217288},{"c":17.22,"h":17.3,"l":17.01,"n":2238,"o":17.09,"t":"2024-12-10T05:00:00Z","v":135084,"vw":17.199812},{"c":17.43,"h":17.6,"l":17.23,"n":3758,"o":17.25,"t":"2024-12-11T05:00:00Z","v":369942,"vw":17.392755},{"c":17.23,"h":17.68,"l":17.17,"n":3513,"o":17.5,"t":"2024-12-12T05:00:00Z","v":201679,"vw":17.334422},{"c":17.33,"h":17.52,"l":17.15,"n":2877,"o":17.38,"t":"2024-12-13T05:00:00Z","v":167584,"vw":17.350813},{"c":17.68,"h":17.79,"l":17.38,"n":2586,"o":17.38,"t":"2024-12-16T05:00:00Z","v":144765,"vw":17.661647},{"c":18.22,"h":18.4198,"l":17.72,"n":4593,"o":17.83,"t":"2024-12-17T05:00:00Z","v":343968,"vw":18.122092},{"c":17.64,"h":18.4,"l":17.57,"n":3881,"o":18.2,"t":"2024-12-18T05:00:00Z","v":241538,"vw":17.955522},{"c":17.08,"h":17.85,"l":16.98,"n":3738,"o":17.66,"t":"2024-12-19T05:00:00Z","v":205017,"vw":17.257859},{"c":17.15,"h":17.255,"l":16.985,"n":2902,"o":17.1,"t":"2024-12-20T05:00:00Z","v":183033,"vw":17.14853},{"c":17.06,"h":17.16,"l":17,"n":2381,"o":17.04,"t":"2024-12-23T05:00:00Z","v":146414,"vw":17.058354},{"c":17.17,"h":17.2,"l":16.9725,"n":1283,"o":17.04,"t":"2024-12-24T05:00:00Z","v":55874,"vw":17.132956},{"c":17.13,"h":17.25,"l":17.04,"n":2186,"o":17.04,"t":"2024-12-26T05:00:00Z","v":120382,"vw":17.132449},{"c":17.01,"h":17.165,"l":16.9151,"n":2077,"o":17.14,"t":"2024-12-27T05:00:00Z","v":107995,"vw":17.028764},{"c":17.3,"h":17.61,"l":16.8,"n":2898,"o":16.97,"t":"2024-12-30T05:00:00Z","v":211630,"vw":17.304086},{"c":17.35,"h":17.59,"l":17.2018,"n":3828,"o":17.29,"t":"2024-12-31T05:00:00Z","v":232057,"vw":17.414556},{"c":16.98,"h":17.43,"l":16.85,"n":3420,"o":17.43,"t":"2025-01-02T05:00:00Z","v":187952,"vw":17.03607},{"c":16.89,"h":17.02,"l":16.8,"n":2990,"o":16.95,"t":"2025-01-03T05:00:00Z","v":126920,"vw":16.882587},{"c":16.77,"h":17.06,"l":16.75,"n":3125,"o":16.95,"t":"2025-01-06T05:00:00Z","v":171458,"vw":16.842172},{"c":17,"h":17.11,"l":16.7972,"n":3359,"o":16.89,"t":"2025-01-07T05:00:00Z","v":189658,"vw":16.962995},{"c":16.6,"h":16.89,"l":16.5,"n":2733,"o":16.89,"t":"2025-01-08T05:00:00Z","v":167233,"vw":16.634486},{"c":16.18,"h":16.58,"l":16.1,"n":3219,"o":16.5,"t":"2025-01-10T05:00:00Z","v":218710,"vw":16.282538},{"c":16.28,"h":16.29,"l":16,"n":2737,"o":16.13,"t":"2025-01-13T05:00:00Z","v":186403,"vw":16.154212},{"c":16.14,"h":16.3388,"l":16.05,"n":3273,"o":16.26,"t":"2025-01-14T05:00:00Z","v":197015,"vw":16.170748},{"c":16.37,"h":16.59,"l":16.18,"n":2864,"o":16.32,"t":"2025-01-15T05:00:00Z","v":149532,"vw":16.318998},{"c":16.24,"h":16.43,"l":16.15,"n":2311,"o":16.43,"t":"2025-01-16T05:00:00Z","v":141335,"vw":16.24766},{"c":16.01,"h":16.39,"l":15.9,"n":4532,"o":16.29,"t":"2025-01-17T05:00:00Z","v":442861,"vw":16.042536},{"c":16.39,"h":16.51,"l":15.7957,"n":5142,"o":16.09,"t":"2025-01-21T05:00:00Z","v":459179,"vw":16.236615},{"c":16.05,"h":16.39,"l":16,"n":3483,"o":16.37,"t":"2025-01-22T05:00:00Z","v":184548,"vw":16.099874},{"c":16.2,"h":16.2872,"l":15.91,"n":2407,"o":16.05,"t":"2025-01-23T05:00:00Z","v":149597,"vw":16.16967},{"c":16.22,"h":16.35,"l":16.1573,"n":1862,"o":16.25,"t":"2025-01-24T05:00:00Z","v":99477,"vw":16.230416},{"c":16.09,"h":16.255,"l":15.9,"n":3143,"o":16.12,"t":"2025-01-27T05:00:00Z","v":190370,"vw":16.050111},{"c":15.8,"h":16.14,"l":15.8,"n":3782,"o":16.14,"t":"2025-01-28T05:00:00Z","v":204256,"vw":15.892323},{"c":15.89,"h":16,"l":15.695,"n":3836,"o":15.84,"t":"2025-01-29T05:00:00Z","v":230335,"vw":15.840962},{"c":16.16,"h":16.41,"l":15.84,"n":4922,"o":15.92,"t":"2025-01-30T05:00:00Z","v":309080,"vw":16.160996},{"c":15.87,"h":16.4,"l":15.81,"n":5282,"o":16.14,"t":"2025-01-31T05:00:00Z","v":345082,"vw":16.028263},{"c":15.79,"h":15.96,"l":15.6,"n":2850,"o":15.75,"t":"2025-02-03T05:00:00Z","v":142575,"vw":15.817439},{"c":16,"h":16.11,"l":15.52,"n":3377,"o":15.79,"t":"2025-02-04T05:00:00Z","v":199661,"vw":15.875621},{"c":16.13,"h":16.22,"l":15.97,"n":2579,"o":15.97,"t":"2025-02-05T05:00:00Z","v":111111,"vw":16.112945},{"c":16.05,"h":16.1843,"l":16.0162,"n":2729,"o":16.13,"t":"2025-02-06T05:00:00Z","v":134299,"vw":16.074777},{"c":16.08,"h":16.15,"l":15.92,"n":2435,"o":16.03,"t":"2025-02-07T05:00:00Z","v":171435,"vw":16.045762},{"c":16.36,"h":16.43,"l":15.82,"n":3667,"o":16.09,"t":"2025-02-10T05:00:00Z","v":292680,"vw":16.210451},{"c":16.34,"h":16.47,"l":16.13,"n":4089,"o":16.2,"t":"2025-02-11T05:00:00Z","v":310739,"vw":16.341124},{"c":15.87,"h":16.29,"l":15.86,"n":2833,"o":16.22,"t":"2025-02-12T05:00:00Z","v":147924,"vw":16.003549},{"c":15.76,"h":16.03,"l":15.72,"n":4194,"o":15.86,"t":"2025-02-13T05:00:00Z","v":243587,"vw":15.811865},{"c":15.68,"h":16.2,"l":15.66,"n":4196,"o":15.92,"t":"2025-02-14T05:00:00Z","v":323003,"vw":15.876744},{"c":15.52,"h":15.75,"l":15.42,"n":4144,"o":15.69,"t":"2025-02-18T05:00:00Z","v":286718,"vw":15.550877},{"c":14.93,"h":15.56,"l":14.75,"n":8048,"o":15.55,"t":"2025-02-19T05:00:00Z","v":710102,"vw":15.007081},{"c":14.61,"h":15,"l":14.5,"n":6557,"o":14.9,"t":"2025-02-20T05:00:00Z","v":499817,"vw":14.64917},{"c":14.46,"h":14.69,"l":14.3,"n":5630,"o":14.62,"t":"2025-02-21T05:00:00Z","v":301693,"vw":14.441955},{"c":14.74,"h":14.85,"l":14.37,"n":5174,"o":14.53,"t":"2025-02-24T05:00:00Z","v":281292,"vw":14.636646},{"c":14.76,"h":14.82,"l":14.56,"n":4407,"o":14.79,"t":"2025-02-25T05:00:00Z","v":274628,"vw":14.718168},{"c":14.55,"h":14.92,"l":14.42,"n":4328,"o":14.68,"t":"2025-02-26T05:00:00Z","v":231433,"vw":14.595391},{"c":14.74,"h":14.78,"l":14.47,"n":4183,"o":14.55,"t":"2025-02-27T05:00:00Z","v":348014,"vw":14.661113},{"c":14.66,"h":14.7699,"l":14.513,"n":3032,"o":14.75,"t":"2025-02-28T05:00:00Z","v":186958,"vw":14.654886},{"c":14.31,"h":14.82,"l":14.22,"n":4805,"o":14.73,"t":"2025-03-03T05:00:00Z","v":500872,"vw":14.42829},{"c":13.99,"h":14.28,"l":13.99,"n":6100,"o":14.28,"t":"2025-03-04T05:00:00Z","v":394185,"vw":14.101206},{"c":13.95,"h":14.095,"l":13.87,"n":4822,"o":13.97,"t":"2025-03-05T05:00:00Z","v":442114,"vw":13.979183},{"c":13.99,"h":14.12,"l":13.57,"n":4507,"o":13.78,"t":"2025-03-06T05:00:00Z","v":343531,"vw":13.925075},{"c":13.92,"h":14.025,"l":13.76,"n":4260,"o":13.99,"t":"2025-03-07T05:00:00Z","v":316314,"vw":13.883868},{"c":13.55,"h":13.97,"l":13.53,"n":5020,"o":13.79,"t":"2025-03-10T04:00:00Z","v":415971,"vw":13.679939},{"c":13.79,"h":13.939,"l":13.57,"n":5349,"o":13.76,"t":"2025-03-11T04:00:00Z","v":474580,"vw":13.752069},{"c":13.5,"h":13.9331,"l":13.42,"n":4841,"o":13.81,"t":"2025-03-12T04:00:00Z","v":371262,"vw":13.575914},{"c":13.27,"h":13.5001,"l":13.2,"n":4629,"o":13.5,"t":"2025-03-13T04:00:00Z","v":365644,"vw":13.298409},{"c":13.72,"h":13.84,"l":13.4,"n":6956,"o":13.45,"t":"2025-03-14T04:00:00Z","v":525446,"vw":13.690804},{"c":13.62,"h":13.8238,"l":13.43,"n":3704,"o":13.67,"t":"2025-03-17T04:00:00Z","v":267502,"vw":13.576273},{"c":13.47,"h":13.59,"l":13.4,"n":2971,"o":13.55,"t":"2025-03-18T04:00:00Z","v":223977,"vw":13.489527},{"c":13.84,"h":13.84,"l":13.4378,"n":2495,"o":13.44,"t":"2025-03-19T04:00:00Z","v":207771,"vw":13.655869},{"c":13.86,"h":13.945,"l":13.72,"n":2849,"o":13.82,"t":"2025-03-20T04:00:00Z","v":149179,"vw":13.834797},{"c":13.76,"h":13.9424,"l":13.69,"n":2548,"o":13.75,"t":"2025-03-21T04:00:00Z","v":179396,"vw":13.810477},{"c":13.81,"h":13.96,"l":13.62,"n":3034,"o":13.85,"t":"2025-03-24T04:00:00Z","v":228325,"vw":13.821273},{"c":13.7,"h":13.89,"l":13.68,"n":3079,"o":13.81,"t":"2025-03-25T04:00:00Z","v":239907,"vw":13.76319},{"c":13.57,"h":13.76,"l":13.54,"n":3015,"o":13.7,"t":"2025-03-26T04:00:00Z","v":178960,"vw":13.61858},{"c":13.71,"h":13.71,"l":13.52,"n":2497,"o":13.57,"t":"2025-03-27T04:00:00Z","v":133489,"vw":13.632572},{"c":13.43,"h":13.71,"l":13.36,"n":4152,"o":13.71,"t":"2025-03-28T04:00:00Z","v":252367,"vw":13.477591},{"c":13.09,"h":13.34,"l":13,"n":3570,"o":13.29,"t":"2025-03-31T04:00:00Z","v":365897,"vw":13.110381},{"c":13.1,"h":13.19,"l":12.92,"n":3596,"o":13.04,"t":"2025-04-01T04:00:00Z","v":220941,"vw":13.084341},{"c":13.17,"h":13.24,"l":12.97,"n":3235,"o":13.01,"t":"2025-04-02T04:00:00Z","v":203390,"vw":13.126209},{"c":13.01,"h":13.05,"l":12.75,"n":5741,"o":12.88,"t":"2025-04-03T04:00:00Z","v":462027,"vw":12.895581},{"c":12.71,"h":12.9,"l":12.56,"n":6793,"o":12.76,"t":"2025-04-04T04:00:00Z","v":631720,"vw":12.722147},{"c":12.49,"h":13.16,"l":12.28,"n":6316,"o":12.4,"t":"2025-04-07T04:00:00Z","v":472969,"vw":12.594574},{"c":12.21,"h":12.728,"l":12.05,"n":6103,"o":12.71,"t":"2025-04-08T04:00:00Z","v":432925,"vw":12.242522},{"c":13.38,"h":13.47,"l":12.125,"n":6102,"o":12.16,"t":"2025-04-09T04:00:00Z","v":467095,"vw":13.069554},{"c":13.48,"h":13.5,"l":13.05,"n":4710,"o":13.24,"t":"2025-04-10T04:00:00Z","v":475181,"vw":13.284746},{"c":13.68,"h":13.76,"l":13.265,"n":2561,"o":13.43,"t":"2025-04-11T04:00:00Z","v":183809,"vw":13.571256},{"c":13.87,"h":14.07,"l":13.675,"n":3970,"o":13.79,"t":"2025-04-14T04:00:00Z","v":201096,"vw":13.874731},{"c":14.05,"h":14.12,"l":13.79,"n":3793,"o":13.89,"t":"2025-04-15T04:00:00Z","v":180114,"vw":14.010567},{"c":13.8,"h":14.08,"l":13.73,"n":3648,"o":14.06,"t":"2025-04-16T04:00:00Z","v":195086,"vw":13.823008},{"c":13.9,"h":13.96,"l":13.695,"n":3039,"o":13.82,"t":"2025-04-17T04:00:00Z","v":141943,"vw":13.87949},{"c":13.76,"h":13.93,"l":13.63,"n":2614,"o":13.85,"t":"2025-04-21T04:00:00Z","v":124921,"vw":13.774361},{"c":14.13,"h":14.14,"l":13.76,"n":3299,"o":13.85,"t":"2025-04-22T04:00:00Z","v":141212,"vw":14.024168},{"c":14.05,"h":14.35,"l":13.89,"n":3121,"o":14.35,"t":"2025-04-23T04:00:00Z","v":177563,"vw":14.060609},{"c":13.95,"h":14.09,"l":13.87,"n":2671,"o":14.05,"t":"2025-04-24T04:00:00Z","v":135334,"vw":13.966024},{"c":13.87,"h":14.04,"l":13.8148,"n":2415,"o":13.92,"t":"2025-04-25T04:00:00Z","v":108665,"vw":13.919028},{"c":13.86,"h":14,"l":13.71,"n":3021,"o":13.9,"t":"2025-04-28T04:00:00Z","v":113911,"vw":13.841821},{"c":13.86,"h":13.87,"l":13.585,"n":4300,"o":13.86,"t":"2025-04-29T04:00:00Z","v":202930,"vw":13.744829},{"c":13.74,"h":13.89,"l":13.64,"n":2791,"o":13.75,"t":"2025-04-30T04:00:00Z","v":117215,"vw":13.745856},{"c":13.77,"h":13.86,"l":13.67,"n":3100,"o":13.77,"t":"2025-05-01T04:00:00Z","v":171250,"vw":13.783348},{"c":14.07,"h":14.15,"l":13.75,"n":4320,"o":13.88,"t":"2025-05-02T04:00:00Z","v":179553,"vw":14.010975},{"c":14.11,"h":14.255,"l":13.77,"n":4013,"o":14.03,"t":"2025-05-05T04:00:00Z","v":152357,"vw":14.084645},{"c":14.12,"h":14.14,"l":13.95,"n":2786,"o":14.08,"t":"2025-05-06T04:00:00Z","v":139574,"vw":14.073134},{"c":14.42,"h":14.59,"l":14.21,"n":3361,"o":14.24,"t":"2025-05-07T04:00:00Z","v":181595,"vw":14.390168},{"c":14.33,"h":14.6,"l":14.1704,"n":3839,"o":14.52,"t":"2025-05-08T04:00:00Z","v":197459,"vw":14.324565},{"c":14.3,"h":14.5,"l":14.23,"n":4243,"o":14.4,"t":"2025-05-09T04:00:00Z","v":234972,"vw":14.328172},{"c":14.61,"h":14.63,"l":14.28,"n":3756,"o":14.49,"t":"2025-05-12T04:00:00Z","v":169991,"vw":14.539831},{"c":14.42,"h":14.7172,"l":14.29,"n":4420,"o":14.63,"t":"2025-05-13T04:00:00Z","v":194686,"vw":14.418633},{"c":14.42,"h":14.56,"l":14.2551,"n":4673,"o":14.37,"t":"2025-05-14T04:00:00Z","v":278185,"vw":14.430508},{"c":13.88,"h":14.4999,"l":13.87,"n":2864,"o":14.39,"t":"2025-05-15T04:00:00Z","v":197019,"vw":14.024474},{"c":13.87,"h":14.02,"l":13.82,"n":2887,"o":13.86,"t":"2025-05-16T04:00:00Z","v":133087,"vw":13.907321},{"c":14.26,"h":14.295,"l":13.7,"n":4835,"o":13.79,"t":"2025-05-19T04:00:00Z","v":320153,"vw":14.107978},{"c":14.33,"h":14.4,"l":14.075,"n":3646,"o":14.19,"t":"2025-05-20T04:00:00Z","v":277311,"vw":14.278227},{"c":14.54,"h":14.87,"l":14.23,"n":4882,"o":14.5,"t":"2025-05-21T04:00:00Z","v":370271,"vw":14.578705},{"c":13.29,"h":13.8125,"l":13.26,"n":9127,"o":13.71,"t":"2025-05-22T04:00:00Z","v":924755,"vw":13.456692},{"c":13.46,"h":13.71,"l":13.22,"n":5419,"o":13.23,"t":"2025-05-23T04:00:00Z","v":368377,"vw":13.519323},{"c":14.09,"h":14.14,"l":13.4,"n":5152,"o":13.65,"t":"2025-05-27T04:00:00Z","v":284884,"vw":13.925918},{"c":13.93,"h":14.18,"l":13.8,"n":4652,"o":14.12,"t":"2025-05-28T04:00:00Z","v":241291,"vw":13.977105},{"c":13.89,"h":14.06,"l":13.815,"n":2324,"o":13.94,"t":"2025-05-29T04:00:00Z","v":108533,"vw":13.938265},{"c":14.17,"h":14.25,"l":13.88,"n":3930,"o":13.91,"t":"2025-05-30T04:00:00Z","v":290259,"vw":14.136909},{"c":14.1,"h":14.2811,"l":13.94,"n":3275,"o":14.22,"t":"2025-06-02T04:00:00Z","v":190753,"vw":14.102705},{"c":14.19,"h":14.2,"l":14.01,"n":2667,"o":14.05,"t":"2025-06-03T04:00:00Z","v":120969,"vw":14.144479},{"c":13.96,"h":14.2588,"l":13.945,"n":3333,"o":14.19,"t":"2025-06-04T04:00:00Z","v":157254,"vw":14.060144},{"c":13.81,"h":14.03,"l":13.8,"n":3633,"o":13.96,"t":"2025-06-05T04:00:00Z","v":152377,"vw":13.892128},{"c":16.41,"h":16.48,"l":14.16,"n":13467,"o":15.35,"t":"2025-06-06T04:00:00Z","v":1152831,"vw":15.806001},{"c":17.01,"h":17.073,"l":15.9193,"n":8747,"o":16.12,"t":"2025-06-09T04:00:00Z","v":570258,"vw":16.804092},{"c":17.01,"h":17.37,"l":16.89,"n":8785,"o":17.01,"t":"2025-06-10T04:00:00Z","v":412921,"vw":17.121072},{"c":16.89,"h":17.2,"l":16.59,"n":7638,"o":17.03,"t":"2025-06-11T04:00:00Z","v":444504,"vw":16.947616},{"c":17.27,"h":17.44,"l":16.59,"n":6430,"o":16.88,"t":"2025-06-12T04:00:00Z","v":387467,"vw":17.216477},{"c":17.25,"h":17.32,"l":16.76,"n":5751,"o":17.05,"t":"2025-06-13T04:00:00Z","v":262684,"vw":17.116278},{"c":17.58,"h":17.67,"l":17.04,"n":6503,"o":17.3,"t":"2025-06-16T04:00:00Z","v":239677,"vw":17.532997},{"c":17.33,"h":17.62,"l":17.28,"n":5314,"o":17.5,"t":"2025-06-17T04:00:00Z","v":226652,"vw":17.394425},{"c":17.29,"h":17.59,"l":17.22,"n":6130,"o":17.29,"t":"2025-06-18T04:00:00Z","v":220952,"vw":17.381056},{"c":17.37,"h":17.65,"l":17.31,"n":6186,"o":17.34,"t":"2025-06-20T04:00:00Z","v":312556,"vw":17.444014},{"c":18.99,"h":19.165,"l":17.3,"n":14287,"o":17.35,"t":"2025-06-23T04:00:00Z","v":1162777,"vw":18.498707},{"c":19.24,"h":19.65,"l":18.61,"n":12476,"o":19,"t":"2025-06-24T04:00:00Z","v":1022400,"vw":19.170027},{"c":18.41,"h":19.1,"l":18.32,"n":11556,"o":19,"t":"2025-06-25T04:00:00Z","v":839299,"vw":18.544348},{"c":18.22,"h":18.56,"l":18.14,"n":7521,"o":18.51,"t":"2025-06-26T04:00:00Z","v":387577,"vw":18.237323},{"c":18.17,"h":18.3,"l":17.83,"n":7824,"o":18.22,"t":"2025-06-27T04:00:00Z","v":413141,"vw":18.140458},{"c":17.81,"h":18.255,"l":17.63,"n":5083,"o":18.2,"t":"2025-06-30T04:00:00Z","v":240191,"vw":17.857323},{"c":16.99,"h":17.645,"l":16.9,"n":8312,"o":17.62,"t":"2025-07-01T04:00:00Z","v":423851,"vw":17.282026},{"c":17.45,"h":17.46,"l":16.67,"n":5805,"o":17.01,"t":"2025-07-02T04:00:00Z","v":345747,"vw":17.161009},{"c":17.5,"h":17.51,"l":17.06,"n":3067,"o":17.42,"t":"2025-07-03T04:00:00Z","v":161645,"vw":17.370477},{"c":17.32,"h":17.625,"l":17.08,"n":6407,"o":17.44,"t":"2025-07-07T04:00:00Z","v":241220,"vw":17.404692},{"c":17.02,"h":17.45,"l":16.98,"n":4778,"o":17.39,"t":"2025-07-08T04:00:00Z","v":542459,"vw":17.090252},{"c":17.67,"h":17.69,"l":16.85,"n":5110,"o":17.12,"t":"2025-07-09T04:00:00Z","v":293643,"vw":17.470501},{"c":17.71,"h":18.01,"l":17.54,"n":5080,"o":17.67,"t":"2025-07-10T04:00:00Z","v":295272,"vw":17.774067},{"c":17.58,"h":17.71,"l":17.415,"n":3863,"o":17.71,"t":"2025-07-11T04:00:00Z","v":218084,"vw":17.593901},{"c":17.89,"h":17.97,"l":17.37,"n":4952,"o":17.58,"t":"2025-07-14T04:00:00Z","v":258542,"vw":17.789508},{"c":17.63,"h":17.9,"l":17.61,"n":4812,"o":17.9,"t":"2025-07-15T04:00:00Z","v":248006,"vw":17.717922},{"c":17.65,"h":17.77,"l":17.44,"n":4051,"o":17.77,"t":"2025-07-16T04:00:00Z","v":212120,"vw":17.651116},{"c":17.76,"h":18.02,"l":17.64,"n":4085,"o":17.78,"t":"2025-07-17T04:00:00Z","v":175362,"vw":17.835323},{"c":17.67,"h":17.87,"l":17.58,"n":3259,"o":17.66,"t":"2025-07-18T04:00:00Z","v":126408,"vw":17.715255},{"c":17.66,"h":17.88,"l":17.5906,"n":4353,"o":17.71,"t":"2025-07-21T04:00:00Z","v":162273,"vw":17.729967},{"c":18.01,"h":18.08,"l":17.51,"n":4504,"o":17.66,"t":"2025-07-22T04:00:00Z","v":258707,"vw":17.966283},{"c":18.17,"h":18.18,"l":17.86,"n":4878,"o":18.09,"t":"2025-07-23T04:00:00Z","v":203343,"vw":18.047596},{"c":17.96,"h":18.15,"l":17.87,"n":4505,"o":18.15,"t":"2025-07-24T04:00:00Z","v":187980,"vw":17.987046},{"c":17.45,"h":17.98,"l":17.45,"n":3300,"o":17.98,"t":"2025-07-25T04:00:00Z","v":170106,"vw":17.586881},{"c":17.43,"h":17.56,"l":17.1,"n":3844,"o":17.44,"t":"2025-07-28T04:00:00Z","v":162332,"vw":17.369401},{"c":17.25,"h":17.54,"l":17.06,"n":3816,"o":17.54,"t":"2025-07-29T04:00:00Z","v":175861,"vw":17.251269},{"c":17.59,"h":17.6,"l":17.21,"n":4056,"o":17.32,"t":"2025-07-30T04:00:00Z","v":170356,"vw":17.431981},{"c":17.59,"h":17.75,"l":17.34,"n":4217,"o":17.61,"t":"2025-07-31T04:00:00Z","v":199654,"vw":17.584735},{"c":17.57,"h":17.65,"l":17.23,"n":3613,"o":17.41,"t":"2025-08-01T04:00:00Z","v":143580,"vw":17.519777},{"c":17.75,"h":17.98,"l":17.62,"n":3387,"o":17.72,"t":"2025-08-04T04:00:00Z","v":114503,"vw":17.803549},{"c":18.01,"h":18.03,"l":17.64,"n":3900,"o":17.84,"t":"2025-08-05T04:00:00Z","v":187500,"vw":17.939798},{"c":17.98,"h":18.03,"l":17.6,"n":3408,"o":18.03,"t":"2025-08-06T04:00:00Z","v":140312,"vw":17.860197},{"c":18,"h":18.05,"l":17.73,"n":3634,"o":18.05,"t":"2025-08-07T04:00:00Z","v":182365,"vw":17.963269},{"c":17.5,"h":18.05,"l":17.47,"n":4011,"o":18.05,"t":"2025-08-08T04:00:00Z","v":166921,"vw":17.70391},{"c":17.7,"h":17.77,"l":17.44,"n":3637,"o":17.68,"t":"2025-08-11T04:00:00Z","v":170497,"vw":17.628839},{"c":17.58,"h":17.83,"l":17.55,"n":3044,"o":17.75,"t":"2025-08-12T04:00:00Z","v":122397,"vw":17.666676},{"c":17.48,"h":17.6,"l":17.3,"n":4416,"o":17.58,"t":"2025-08-13T04:00:00Z","v":179394,"vw":17.435708},{"c":17.42,"h":17.555,"l":17.31,"n":3395,"o":17.42,"t":"2025-08-14T04:00:00Z","v":130819,"vw":17.429093},{"c":17.8,"h":17.93,"l":17.435,"n":3525,"o":17.44,"t":"2025-08-15T04:00:00Z","v":202906,"vw":17.811727},{"c":17.58,"h":17.86,"l":17.515,"n":4125,"o":17.8,"t":"2025-08-18T04:00:00Z","v":138553,"vw":17.663083},{"c":17.57,"h":17.85,"l":17.35,"n":3948,"o":17.62,"t":"2025-08-19T04:00:00Z","v":221095,"vw":17.566555},{"c":17.39,"h":17.6688,"l":17.37,"n":3337,"o":17.55,"t":"2025-08-20T04:00:00Z","v":147300,"vw":17.498956},{"c":17.19,"h":17.405,"l":17.16,"n":3544,"o":17.4,"t":"2025-08-21T04:00:00Z","v":137399,"vw":17.246256},{"c":17.51,"h":17.59,"l":17.19,"n":4535,"o":17.19,"t":"2025-08-22T04:00:00Z","v":173524,"vw":17.478058},{"c":17.24,"h":17.6,"l":17.24,"n":4167,"o":17.51,"t":"2025-08-25T04:00:00Z","v":162290,"vw":17.364238},{"c":17.21,"h":17.25,"l":17.04,"n":4272,"o":17.19,"t":"2025-08-26T04:00:00Z","v":178999,"vw":17.15224},{"c":17.09,"h":17.315,"l":17.07,"n":4611,"o":17.2,"t":"2025-08-27T04:00:00Z","v":174374,"vw":17.145317},{"c":17.44,"h":17.44,"l":17,"n":5831,"o":17.16,"t":"2025-08-28T04:00:00Z","v":280176,"vw":17.221029},{"c":17.85,"h":17.88,"l":17.36,"n":5278,"o":17.46,"t":"2025-08-29T04:00:00Z","v":294646,"vw":17.730933},{"c":16.31,"h":17.8,"l":16.015,"n":13885,"o":17.79,"t":"2025-09-02T04:00:00Z","v":802941,"vw":16.409298},{"c":16.02,"h":16.325,"l":15.85,"n":7531,"o":16.31,"t":"2025-09-03T04:00:00Z","v":371054,"vw":16.044722},{"c":16.07,"h":16.36,"l":15.89,"n":6063,"o":15.98,"t":"2025-09-04T04:00:00Z","v":399967,"vw":16.116085},{"c":15.89,"h":16.23,"l":15.825,"n":4947,"o":16.08,"t":"2025-09-05T04:00:00Z","v":245046,"vw":15.936114},{"c":15.68,"h":15.955,"l":15.645,"n":5819,"o":15.91,"t":"2025-09-08T04:00:00Z","v":289615,"vw":15.721641},{"c":15.98,"h":16.09,"l":15.66,"n":5367,"o":15.68,"t":"2025-09-09T04:00:00Z","v":232446,"vw":15.928036},{"c":16.45,"h":16.75,"l":15.52,"n":11937,"o":15.85,"t":"2025-09-10T04:00:00Z","v":729167,"vw":16.211973},{"c":16.18,"h":16.46,"l":16.06,"n":7074,"o":16.4,"t":"2025-09-11T04:00:00Z","v":366719,"vw":16.189214},{"c":16.41,"h":16.5,"l":16.23,"n":4475,"o":16.3,"t":"2025-09-12T04:00:00Z","v":216267,"vw":16.387212},{"c":16.1,"h":16.42,"l":15.91,"n":7835,"o":16.42,"t":"2025-09-15T04:00:00Z","v":401090,"vw":16.070395},{"c":16.41,"h":16.45,"l":15.72,"n":7845,"o":16,"t":"2025-09-16T04:00:00Z","v":401601,"vw":16.19831},{"c":15.38,"h":15.795,"l":14.585,"n":20446,"o":15.65,"t":"2025-09-17T04:00:00Z","v":1396087,"vw":15.240843},{"c":15.32,"h":15.86,"l":15.25,"n":9747,"o":15.41,"t":"2025-09-18T04:00:00Z","v":587115,"vw":15.410864},{"c":15.22,"h":15.386,"l":15.05,"n":7787,"o":15.3,"t":"2025-09-19T04:00:00Z","v":465557,"vw":15.215653},{"c":15.17,"h":15.48,"l":15.0801,"n":8610,"o":15.24,"t":"2025-09-22T04:00:00Z","v":460470,"vw":15.249006},{"c":15.1,"h":15.3397,"l":15.015,"n":5551,"o":15.33,"t":"2025-09-23T04:00:00Z","v":348266,"vw":15.102928},{"c":15.22,"h":15.36,"l":15.01,"n":5376,"o":15.1,"t":"2025-09-24T04:00:00Z","v":326841,"vw":15.210624},{"c":15.15,"h":15.265,"l":15,"n":7079,"o":15.18,"t":"2025-09-25T04:00:00Z","v":431622,"vw":15.136416},{"c":15.41,"h":15.44,"l":15.11,"n":5881,"o":15.18,"t":"2025-09-26T04:00:00Z","v":343694,"vw":15.323151},{"c":15.53,"h":15.64,"l":15.15,"n":5595,"o":15.49,"t":"2025-09-29T04:00:00Z","v":337883,"vw":15.418439},{"c":15.14,"h":15.58,"l":15.0807,"n":6148,"o":15.58,"t":"2025-09-30T04:00:00Z","v":350537,"vw":15.217667},{"c":15.25,"h":15.35,"l":15.06,"n":4796,"o":15.1,"t":"2025-10-01T04:00:00Z","v":220510,"vw":15.243985},{"c":15.41,"h":15.41,"l":15.185,"n":4468,"o":15.31,"t":"2025-10-02T04:00:00Z","v":196986,"vw":15.329134},{"c":15.33,"h":15.43,"l":15.21,"n":4151,"o":15.35,"t":"2025-10-03T04:00:00Z","v":189846,"vw":15.323856},{"c":15.44,"h":15.5,"l":15.12,"n":4584,"o":15.35,"t":"2025-10-06T04:00:00Z","v":282504,"vw":15.357872},{"c":15.21,"h":15.38,"l":15.12,"n":3951,"o":15.38,"t":"2025-10-07T04:00:00Z","v":231539,"vw":15.226362},{"c":15.37,"h":15.5,"l":15.03,"n":5877,"o":15.23,"t":"2025-10-08T04:00:00Z","v":443724,"vw":15.274309},{"c":15.72,"h":15.885,"l":15.39,"n":6655,"o":15.8,"t":"2025-10-09T04:00:00Z","v":474040,"vw":15.642048},{"c":15.96,"h":16.48,"l":15.8,"n":10552,"o":15.91,"t":"2025-10-10T04:00:00Z","v":825279,"vw":16.131921},{"c":17.13,"h":17.165,"l":16.03,"n":9643,"o":16.21,"t":"2025-10-13T04:00:00Z","v":530851,"vw":16.863541},{"c":16.91,"h":17.295,"l":16.7461,"n":8242,"o":16.93,"t":"2025-10-14T04:00:00Z","v":548745,"vw":17.055357},{"c":18.24,"h":18.34,"l":16.8937,"n":14150,"o":17,"t":"2025-10-15T04:00:00Z","v":1131175,"vw":17.765842},{"c":17.94,"h":18.22,"l":17.71,"n":9835,"o":18.02,"t":"2025-10-16T04:00:00Z","v":539237,"vw":17.940467},{"c":17.92,"h":18.1893,"l":17.56,"n":11794,"o":17.79,"t":"2025-10-17T04:00:00Z","v":712799,"vw":17.915886},{"c":18.73,"h":18.78,"l":17.8,"n":14253,"o":18.04,"t":"2025-10-20T04:00:00Z","v":1357702,"vw":18.350244},{"c":18.56,"h":18.94,"l":18.19,"n":7373,"o":18.67,"t":"2025-10-21T04:00:00Z","v":470192,"vw":18.487088},{"c":18.39,"h":18.6594,"l":18.32,"n":6062,"o":18.55,"t":"2025-10-22T04:00:00Z","v":307140,"vw":18.441731},{"c":18.47,"h":18.53,"l":18.04,"n":6384,"o":18.45,"t":"2025-10-23T04:00:00Z","v":343124,"vw":18.305542},{"c":18.2,"h":18.7,"l":18.17,"n":4700,"o":18.7,"t":"2025-10-24T04:00:00Z","v":165956,"vw":18.356947},{"c":18.24,"h":18.47,"l":18.05,"n":5665,"o":18.43,"t":"2025-10-27T04:00:00Z","v":285195,"vw":18.194564},{"c":17.88,"h":18.33,"l":17.85,"n":4167,"o":18.25,"t":"2025-10-28T04:00:00Z","v":189637,"vw":17.99214},{"c":17.3,"h":17.88,"l":17.29,"n":6104,"o":17.88,"t":"2025-10-29T04:00:00Z","v":313979,"vw":17.488051},{"c":17.3,"h":17.59,"l":17.1608,"n":4809,"o":17.25,"t":"2025-10-30T04:00:00Z","v":187581,"vw":17.350566},{"c":16.63,"h":17.35,"l":16.6,"n":7769,"o":17.32,"t":"2025-10-31T04:00:00Z","v":562130,"vw":16.744509},{"c":16.03,"h":16.63,"l":15.88,"n":8202,"o":16.58,"t":"2025-11-03T05:00:00Z","v":470636,"vw":16.074177},{"c":15.72,"h":16.01,"l":15.68,"n":6058,"o":15.94,"t":"2025-11-04T05:00:00Z","v":318409,"vw":15.797408},{"c":15.68,"h":15.7537,"l":15.45,"n":5863,"o":15.67,"t":"2025-11-05T05:00:00Z","v":360858,"vw":15.623843},{"c":15.62,"h":15.82,"l":15.52,"n":4378,"o":15.71,"t":"2025-11-06T05:00:00Z","v":246539,"vw":15.659916},{"c":15.67,"h":15.708,"l":15.37,"n":4242,"o":15.5,"t":"2025-11-07T05:00:00Z","v":253181,"vw":15.595095},{"c":15.91,"h":16.005,"l":15.6,"n":5150,"o":15.83,"t":"2025-11-10T05:00:00Z","v":259288,"vw":15.785408},{"c":15.87,"h":16.11,"l":15.64,"n":8349,"o":15.92,"t":"2025-11-11T05:00:00Z","v":502919,"vw":15.892456},{"c":15.81,"h":16.0632,"l":15.71,"n":7125,"o":15.92,"t":"2025-11-12T05:00:00Z","v":356883,"vw":15.817482},{"c":15.56,"h":16,"l":15.55,"n":6049,"o":15.7,"t":"2025-11-13T05:00:00Z","v":278908,"vw":15.715346},{"c":15.67,"h":15.74,"l":15.4,"n":5077,"o":15.5,"t":"2025-11-14T05:00:00Z","v":292457,"vw":15.606809},{"c":15.32,"h":15.63,"l":15.22,"n":8356,"o":15.61,"t":"2025-11-17T05:00:00Z","v":382837,"vw":15.381381},{"c":15.47,"h":15.5,"l":15.2,"n":6350,"o":15.31,"t":"2025-11-18T05:00:00Z","v":273515,"vw":15.387072},{"c":15.49,"h":15.54,"l":15.26,"n":6207,"o":15.5,"t":"2025-11-19T05:00:00Z","v":263460,"vw":15.396297},{"c":15.33,"h":15.59,"l":15.3,"n":6482,"o":15.59,"t":"2025-11-20T05:00:00Z","v":304148,"vw":15.396389},{"c":15.44,"h":15.55,"l":15.11,"n":6124,"o":15.35,"t":"2025-11-21T05:00:00Z","v":301431,"vw":15.380979},{"c":15.27,"h":15.38,"l":15.18,"n":5671,"o":15.36,"t":"2025-11-24T05:00:00Z","v":384366,"vw":15.267467},{"c":15.49,"h":15.98,"l":15.445,"n":6969,"o":15.45,"t":"2025-11-25T05:00:00Z","v":430355,"vw":15.69361},{"c":15.62,"h":15.8007,"l":15.3135,"n":6982,"o":15.47,"t":"2025-11-26T05:00:00Z","v":393987,"vw":15.634643},{"c":15.9,"h":16.12,"l":15.63,"n":4295,"o":15.68,"t":"2025-11-28T05:00:00Z","v":246166,"vw":15.91789},{"c":15.79,"h":16.11,"l":15.6701,"n":6666,"o":15.73,"t":"2025-12-01T05:00:00Z","v":386085,"vw":15.865507},{"c":15.53,"h":15.835,"l":15.31,"n":9729,"o":15.77,"t":"2025-12-02T05:00:00Z","v":1078998,"vw":15.523103},{"c":15.91,"h":15.955,"l":15.36,"n":6811,"o":15.49,"t":"2025-12-03T05:00:00Z","v":376069,"vw":15.792691},{"c":15.7,"h":15.795,"l":15.525,"n":6055,"o":15.76,"t":"2025-12-04T05:00:00Z","v":325662,"vw":15.668212},{"c":15.67,"h":15.86,"l":15.51,"n":5735,"o":15.68,"t":"2025-12-05T05:00:00Z","v":242174,"vw":15.65537},{"c":15.56,"h":15.65,"l":15.41,"n":7536,"o":15.65,"t":"2025-12-08T05:00:00Z","v":465713,"vw":15.518976},{"c":15.41,"h":15.56,"l":15.27,"n":6538,"o":15.48,"t":"2025-12-09T05:00:00Z","v":330747,"vw":15.380572},{"c":15.39,"h":15.6,"l":15.14,"n":8305,"o":15.4,"t":"2025-12-10T05:00:00Z","v":431806,"vw":15.398131},{"c":15.78,"h":16.11,"l":14.85,"n":14739,"o":15.01,"t":"2025-12-11T05:00:00Z","v":1219090,"vw":15.748958},{"c":15.4,"h":15.85,"l":15.3,"n":10355,"o":15.75,"t":"2025-12-12T05:00:00Z","v":610574,"vw":15.476093},{"c":15.2,"h":15.4248,"l":15.06,"n":8407,"o":15.38,"t":"2025-12-15T05:00:00Z","v":479595,"vw":15.2164},{"c":15.23,"h":15.24,"l":14.9,"n":6999,"o":15.24,"t":"2025-12-16T05:00:00Z","v":402252,"vw":15.100998},{"c":15.28,"h":15.465,"l":15.06,"n":6320,"o":15.14,"t":"2025-12-17T05:00:00Z","v":448530,"vw":15.299027},{"c":15.58,"h":15.76,"l":15.26,"n":6045,"o":15.35,"t":"2025-12-18T05:00:00Z","v":365854,"vw":15.612516},{"c":15.86,"h":15.95,"l":15.5,"n":6216,"o":15.68,"t":"2025-12-19T05:00:00Z","v":371129,"vw":15.83953},{"c":15.86,"h":16.42,"l":15.83,"n":7398,"o":16.15,"t":"2025-12-22T05:00:00Z","v":516182,"vw":16.091083},{"c":15.94,"h":16.03,"l":15.71,"n":4812,"o":15.81,"t":"2025-12-23T05:00:00Z","v":274915,"vw":15.887195},{"c":16.02,"h":16.13,"l":15.81,"n":2591,"o":15.89,"t":"2025-12-24T05:00:00Z","v":130018,"vw":15.997181},{"c":15.86,"h":16.02,"l":15.79,"n":4216,"o":16.02,"t":"2025-12-26T05:00:00Z","v":352374,"vw":15.852129},{"c":15.94,"h":16.04,"l":15.71,"n":6691,"o":15.82,"t":"2025-12-29T05:00:00Z","v":215474,"vw":15.941364},{"c":16.07,"h":16.17,"l":15.965,"n":4946,"o":15.98,"t":"2025-12-30T05:00:00Z","v":239537,"vw":16.084993},{"c":15.92,"h":16.16,"l":15.9,"n":5431,"o":16.1,"t":"2025-12-31T05:00:00Z","v":280303,"vw":16.021953},{"c":15.78,"h":16.13,"l":15.71,"n":4299,"o":15.94,"t":"2026-01-02T05:00:00Z","v":213198,"vw":15.857649},{"c":16,"h":16.015,"l":15.68,"n":5973,"o":15.75,"t":"2026-01-05T05:00:00Z","v":349926,"vw":15.92929},{"c":15.97,"h":16.07,"l":15.78,"n":5030,"o":16,"t":"2026-01-06T05:00:00Z","v":295682,"vw":15.914107},{"c":16.34,"h":16.385,"l":15.92,"n":5648,"o":15.96,"t":"2026-01-07T05:00:00Z","v":351155,"vw":16.213507},{"c":16.39,"h":16.49,"l":16.15,"n":4669,"o":16.34,"t":"2026-01-08T05:00:00Z","v":213587,"vw":16.320403},{"c":16.65,"h":16.78,"l":16.31,"n":5113,"o":16.39,"t":"2026-01-09T05:00:00Z","v":294323,"vw":16.627101},{"c":16.45,"h":16.7,"l":16.17,"n":6431,"o":16.55,"t":"2026-01-12T05:00:00Z","v":423200,"vw":16.420321},{"c":16.64,"h":16.7399,"l":16.4108,"n":4458,"o":16.5,"t":"2026-01-13T05:00:00Z","v":258277,"vw":16.61466},{"c":16.59,"h":16.725,"l":16.4,"n":4965,"o":16.58,"t":"2026-01-14T05:00:00Z","v":247744,"vw":16.571433},{"c":16.9,"h":16.95,"l":16.65,"n":5954,"o":16.65,"t":"2026-01-15T05:00:00Z","v":336962,"vw":16.859689},{"c":16.82,"h":16.94,"l":16.66,"n":4698,"o":16.91,"t":"2026-01-16T05:00:00Z","v":393556,"vw":16.844957},{"c":16.92,"h":16.97,"l":16.61,"n":6598,"o":16.69,"t":"2026-01-20T05:00:00Z","v":340601,"vw":16.844115},{"c":16.6,"h":16.92,"l":16.41,"n":4706,"o":16.92,"t":"2026-01-21T05:00:00Z","v":228778,"vw":16.575512},{"c":16.6,"h":16.71,"l":16.335,"n":5208,"o":16.7,"t":"2026-01-22T05:00:00Z","v":323747,"vw":16.570616},{"c":17.17,"h":17.245,"l":16.57,"n":5090,"o":16.57,"t":"2026-01-23T05:00:00Z","v":298957,"vw":16.966763},{"c":17.64,"h":17.99,"l":17.25,"n":8750,"o":17.3,"t":"2026-01-26T05:00:00Z","v":647201,"vw":17.712489},{"c":17.66,"h":17.81,"l":17.3,"n":6386,"o":17.53,"t":"2026-01-27T05:00:00Z","v":417711,"vw":17.61406},{"c":17.82,"h":17.94,"l":17.38,"n":6193,"o":17.67,"t":"2026-01-28T05:00:00Z","v":319631,"vw":17.710485},{"c":17.77,"h":17.86,"l":17.2615,"n":5659,"o":17.82,"t":"2026-01-29T05:00:00Z","v":428767,"vw":17.601246},{"c":17.7,"h":17.9,"l":17.62,"n":6610,"o":17.69,"t":"2026-01-30T05:00:00Z","v":362564,"vw":17.783996},{"c":17.62,"h":17.86,"l":17.5457,"n":7462,"o":17.65,"t":"2026-02-02T05:00:00Z","v":436750,"vw":17.707612},{"c":17.4,"h":17.63,"l":16.93,"n":7018,"o":17.63,"t":"2026-02-03T05:00:00Z","v":418863,"vw":17.190375},{"c":17.6,"h":17.67,"l":17.1343,"n":5107,"o":17.4,"t":"2026-02-04T05:00:00Z","v":238394,"vw":17.456064},{"c":16.99,"h":17.62,"l":16.9175,"n":7142,"o":17.61,"t":"2026-02-05T05:00:00Z","v":335073,"vw":17.277009},{"c":17.34,"h":17.42,"l":16.94,"n":5703,"o":17.08,"t":"2026-02-06T05:00:00Z","v":371585,"vw":17.205104},{"c":17.53,"h":17.55,"l":17.02,"n":4708,"o":17.42,"t":"2026-02-09T05:00:00Z","v":203419,"vw":17.381451},{"c":17.78,"h":17.87,"l":17.53,"n":11456,"o":17.53,"t":"2026-02-10T05:00:00Z","v":497894,"vw":17.775521},{"c":17.53,"h":17.78,"l":17.27,"n":6343,"o":17.75,"t":"2026-02-11T05:00:00Z","v":287887,"vw":17.525597},{"c":17.18,"h":17.67,"l":17.105,"n":4508,"o":17.5,"t":"2026-02-12T05:00:00Z","v":243128,"vw":17.247731},{"c":17.44,"h":17.85,"l":17.13,"n":5741,"o":17.3,"t":"2026-02-13T05:00:00Z","v":304337,"vw":17.556123},{"c":17.66,"h":17.83,"l":17.34,"n":5464,"o":17.44,"t":"2026-02-17T05:00:00Z","v":229004,"vw":17.626678},{"c":18.03,"h":18.17,"l":17.62,"n":7266,"o":17.78,"t":"2026-02-18T05:00:00Z","v":454134,"vw":17.966955},{"c":17.7,"h":18.04,"l":17.565,"n":5897,"o":17.98,"t":"2026-02-19T05:00:00Z","v":223013,"vw":17.73873},{"c":17.52,"h":17.585,"l":17.29,"n":4447,"o":17.5,"t":"2026-02-20T05:00:00Z","v":178818,"vw":17.489532},{"c":17.4,"h":17.47,"l":17.13,"n":4848,"o":17.42,"t":"2026-02-23T05:00:00Z","v":201259,"vw":17.283386},{"c":17.73,"h":17.96,"l":17.29,"n":6961,"o":17.465,"t":"2026-02-24T05:00:00Z","v":449691,"vw":17.739594},{"c":17.36,"h":17.625,"l":16.4,"n":14062,"o":17.24,"t":"2026-02-25T05:00:00Z","v":896073,"vw":17.195108},{"c":17.62,"h":17.745,"l":16.99,"n":8026,"o":17.38,"t":"2026-02-26T05:00:00Z","v":425817,"vw":17.466556},{"c":18.01,"h":18.3045,"l":17.63,"n":10279,"o":17.68,"t":"2026-02-27T05:00:00Z","v":619005,"vw":17.961328},{"c":17.72,"h":17.9102,"l":17.56,"n":6861,"o":17.87,"t":"2026-03-02T05:00:00Z","v":325081,"vw":17.746446},{"c":17.65,"h":17.665,"l":17.04,"n":7210,"o":17.3,"t":"2026-03-03T05:00:00Z","v":897206,"vw":17.564441},{"c":17.78,"h":17.96,"l":17.32,"n":6504,"o":17.66,"t":"2026-03-04T05:00:00Z","v":344183,"vw":17.7155},{"c":17.65,"h":17.92,"l":17.48,"n":5039,"o":17.69,"t":"2026-03-05T05:00:00Z","v":288882,"vw":17.637628},{"c":17.3,"h":17.6,"l":17.25,"n":5687,"o":17.6,"t":"2026-03-06T05:00:00Z","v":340806,"vw":17.394846},{"c":17.34,"h":17.34,"l":16.88,"n":7429,"o":17.03,"t":"2026-03-09T04:00:00Z","v":381101,"vw":17.173665},{"c":17.31,"h":17.69,"l":17.18,"n":6037,"o":17.39,"t":"2026-03-10T04:00:00Z","v":326299,"vw":17.406253},{"c":16.76,"h":17.2775,"l":16.75,"n":6536,"o":17.22,"t":"2026-03-11T04:00:00Z","v":397253,"vw":16.861558},{"c":15.98,"h":16.67,"l":15.96,"n":7839,"o":16.6,"t":"2026-03-12T04:00:00Z","v":426663,"vw":16.161652},{"c":16.04,"h":16.2,"l":15.86,"n":9470,"o":16.05,"t":"2026-03-13T04:00:00Z","v":439943,"vw":16.023811},{"c":16.47,"h":16.48,"l":16.22,"n":5156,"o":16.23,"t":"2026-03-16T04:00:00Z","v":290667,"vw":16.386736},{"c":16.44,"h":16.68,"l":16.34,"n":5496,"o":16.51,"t":"2026-03-17T04:00:00Z","v":351176,"vw":16.468074},{"c":16.48,"h":16.7,"l":16.29,"n":7856,"o":16.37,"t":"2026-03-18T04:00:00Z","v":352820,"vw":16.520461},{"c":16.49,"h":16.585,"l":16.28,"n":6726,"o":16.35,"t":"2026-03-19T04:00:00Z","v":358286,"vw":16.44506},{"c":16.21,"h":16.58,"l":16.16,"n":5255,"o":16.4,"t":"2026-03-20T04:00:00Z","v":263767,"vw":16.33834},{"c":16.6,"h":16.815,"l":16.4701,"n":5445,"o":16.5,"t":"2026-03-23T04:00:00Z","v":310911,"vw":16.659374},{"c":16.57,"h":16.7,"l":16.44,"n":4260,"o":16.52,"t":"2026-03-24T04:00:00Z","v":265873,"vw":16.596444},{"c":16.64,"h":16.76,"l":16.295,"n":5664,"o":16.76,"t":"2026-03-25T04:00:00Z","v":289841,"vw":16.569248},{"c":16.48,"h":16.775,"l":16.48,"n":6503,"o":16.5,"t":"2026-03-26T04:00:00Z","v":365680,"vw":16.587239},{"c":16.35,"h":16.53,"l":16.2,"n":5658,"o":16.29,"t":"2026-03-27T04:00:00Z","v":309718,"vw":16.360943},{"c":16.43,"h":16.54,"l":16.315,"n":6808,"o":16.45,"t":"2026-03-30T04:00:00Z","v":416943,"vw":16.426856},{"c":16.82,"h":16.97,"l":16.47,"n":7048,"o":16.53,"t":"2026-03-31T04:00:00Z","v":433241,"vw":16.799495},{"c":16.99,"h":17.13,"l":16.94,"n":7125,"o":16.97,"t":"2026-04-01T04:00:00Z","v":469183,"vw":17.001533},{"c":17.22,"h":17.22,"l":16.69,"n":4801,"o":16.69,"t":"2026-04-02T04:00:00Z","v":235064,"vw":17.048423},{"c":17.77,"h":17.82,"l":17.3,"n":5035,"o":17.39,"t":"2026-04-06T04:00:00Z","v":284961,"vw":17.691426},{"c":17.47,"h":17.72,"l":17.41,"n":5023,"o":17.67,"t":"2026-04-07T04:00:00Z","v":243602,"vw":17.535104},{"c":17.6,"h":17.8389,"l":17.55,"n":4256,"o":17.81,"t":"2026-04-08T04:00:00Z","v":221391,"vw":17.646797},{"c":17.52,"h":17.56,"l":17.26,"n":4989,"o":17.53,"t":"2026-04-09T04:00:00Z","v":206409,"vw":17.46404},{"c":17.64,"h":17.78,"l":17.39,"n":4501,"o":17.54,"t":"2026-04-10T04:00:00Z","v":241451,"vw":17.660845},{"c":17.82,"h":17.94,"l":17.56,"n":4740,"o":17.58,"t":"2026-04-13T04:00:00Z","v":213568,"vw":17.828441},{"c":17.92,"h":17.96,"l":17.82,"n":5250,"o":17.88,"t":"2026-04-14T04:00:00Z","v":239874,"vw":17.916717},{"c":17.69,"h":17.95,"l":17.36,"n":6379,"o":17.91,"t":"2026-04-15T04:00:00Z","v":365328,"vw":17.665472},{"c":17.25,"h":17.84,"l":17.18,"n":5763,"o":17.59,"t":"2026-04-16T04:00:00Z","v":269634,"vw":17.40327},{"c":17.56,"h":17.76,"l":17.36,"n":5703,"o":17.36,"t":"2026-04-17T04:00:00Z","v":316685,"vw":17.613918},{"c":17.9,"h":17.9416,"l":17.3531,"n":3933,"o":17.4,"t":"2026-04-20T04:00:00Z","v":221603,"vw":17.796302},{"c":17.55,"h":17.94,"l":17.55,"n":3555,"o":17.94,"t":"2026-04-21T04:00:00Z","v":226412,"vw":17.688478},{"c":17.37,"h":17.8,"l":17.34,"n":5860,"o":17.65,"t":"2026-04-22T04:00:00Z","v":371826,"vw":17.454334},{"c":16.95,"h":17.3,"l":16.89,"n":5258,"o":17.3,"t":"2026-04-23T04:00:00Z","v":328833,"vw":17.031967},{"c":17.07,"h":17.19,"l":16.88,"n":4637,"o":17.03,"t":"2026-04-24T04:00:00Z","v":268983,"vw":17.089727},{"c":17.22,"h":17.505,"l":17.01,"n":5105,"o":17.01,"t":"2026-04-27T04:00:00Z","v":255766,"vw":17.306516},{"c":17.48,"h":17.6,"l":17.275,"n":5860,"o":17.3,"t":"2026-04-28T04:00:00Z","v":237028,"vw":17.465065},{"c":17.5,"h":17.51,"l":17.18,"n":5560,"o":17.34,"t":"2026-04-29T04:00:00Z","v":217782,"vw":17.399313},{"c":18.88,"h":18.92,"l":17.48,"n":6997,"o":17.48,"t":"2026-04-30T04:00:00Z","v":509934,"vw":18.629835},{"c":18.54,"h":19.49,"l":18.51,"n":6548,"o":18.98,"t":"2026-05-01T04:00:00Z","v":353910,"vw":18.888835},{"c":18.23,"h":18.7,"l":18.08,"n":4552,"o":18.54,"t":"2026-05-04T04:00:00Z","v":183744,"vw":18.270099},{"c":18.56,"h":18.71,"l":18.27,"n":4868,"o":18.3,"t":"2026-05-05T04:00:00Z","v":282784,"vw":18.522159},{"c":18.84,"h":19.1625,"l":18.7,"n":5584,"o":18.79,"t":"2026-05-06T04:00:00Z","v":275240,"vw":18.92851},{"c":19.13,"h":19.45,"l":18.86,"n":4951,"o":18.86,"t":"2026-05-07T04:00:00Z","v":261672,"vw":19.188801},{"c":19.69,"h":19.92,"l":19.14,"n":6970,"o":19.21,"t":"2026-05-08T04:00:00Z","v":561770,"vw":19.524974},{"c":18.9,"h":19.6733,"l":18.89,"n":5567,"o":19.59,"t":"2026-05-11T04:00:00Z","v":258047,"vw":19.102124},{"c":18.65,"h":19.14,"l":18.43,"n":5333,"o":18.9,"t":"2026-05-12T04:00:00Z","v":229256,"vw":18.619877},{"c":18.84,"h":18.925,"l":18.52,"n":5535,"o":18.57,"t":"2026-05-13T04:00:00Z","v":230598,"vw":18.749494},{"c":19.58,"h":19.76,"l":18.865,"n":7070,"o":19,"t":"2026-05-14T04:00:00Z","v":329229,"vw":19.450214},{"c":19.23,"h":19.71,"l":19.18,"n":5891,"o":19.36,"t":"2026-05-15T04:00:00Z","v":315411,"vw":19.307968},{"c":20.02,"h":20.1178,"l":19.27,"n":6172,"o":19.27,"t":"2026-05-18T04:00:00Z","v":391082,"vw":19.884068},{"c":19.76,"h":20.04,"l":19.68,"n":6532,"o":19.82,"t":"2026-05-19T04:00:00Z","v":270498,"vw":19.861286},{"c":19.52,"h":19.76,"l":19.4,"n":4857,"o":19.74,"t":"2026-05-20T04:00:00Z","v":238861,"vw":19.572644},{"c":20.03,"h":20.13,"l":19.4,"n":7752,"o":19.6,"t":"2026-05-21T04:00:00Z","v":348207,"vw":19.96837},{"c":20,"h":20.605,"l":19.82,"n":6158,"o":20.42,"t":"2026-05-22T04:00:00Z","v":236286,"vw":20.045747},{"c":19.72,"h":20.18,"l":19.545,"n":6448,"o":19.69,"t":"2026-05-26T04:00:00Z","v":273905,"vw":19.868456},{"c":22.22,"h":22.94,"l":20.49,"n":17068,"o":20.49,"t":"2026-05-27T04:00:00Z","v":1100143,"vw":22.205694},{"c":20.09,"h":21.785,"l":19.97,"n":14343,"o":21.75,"t":"2026-05-28T04:00:00Z","v":663105,"vw":20.598073},{"c":21.01,"h":21.1,"l":19.88,"n":13911,"o":20.07,"t":"2026-05-29T04:00:00Z","v":862000,"vw":20.872532},{"c":21.82,"h":21.89,"l":20.72,"n":8727,"o":20.83,"t":"2026-06-01T04:00:00Z","v":434128,"vw":21.647381},{"c":21.68,"h":21.875,"l":21.17,"n":9595,"o":21.49,"t":"2026-06-02T04:00:00Z","v":906724,"vw":21.671867},{"c":21.11,"h":21.96,"l":20.92,"n":7306,"o":21.41,"t":"2026-06-03T04:00:00Z","v":352148,"vw":21.176067},{"c":22.62,"h":24.22,"l":21.92,"n":22587,"o":22,"t":"2026-06-04T04:00:00Z","v":1634210,"vw":23.48696},{"c":21.95,"h":22.87,"l":21.745,"n":10954,"o":22.44,"t":"2026-06-05T04:00:00Z","v":534304,"vw":21.95964},{"c":22.12,"h":22.4476,"l":21.73,"n":7810,"o":21.99,"t":"2026-06-08T04:00:00Z","v":318722,"vw":22.195757},{"c":22.61,"h":22.7,"l":22.16,"n":5886,"o":22.16,"t":"2026-06-09T04:00:00Z","v":304917,"vw":22.513054},{"c":22.84,"h":23.19,"l":22.4,"n":7115,"o":22.44,"t":"2026-06-10T04:00:00Z","v":306944,"vw":22.929687},{"c":23.53,"h":23.57,"l":22.76,"n":6513,"o":22.87,"t":"2026-06-11T04:00:00Z","v":300839,"vw":23.325029},{"c":23.21,"h":23.8,"l":23.11,"n":5972,"o":23.55,"t":"2026-06-12T04:00:00Z","v":272944,"vw":23.481086},{"c":23.3,"h":23.49,"l":22.83,"n":5762,"o":23.38,"t":"2026-06-15T04:00:00Z","v":229115,"vw":23.284094},{"c":22.57,"h":23.3,"l":22.53,"n":7617,"o":23.24,"t":"2026-06-16T04:00:00Z","v":494333,"vw":22.883241},{"c":21.81,"h":22.55,"l":21.74,"n":7322,"o":22.48,"t":"2026-06-17T04:00:00Z","v":348507,"vw":22.072835},{"c":22.37,"h":22.42,"l":21.96,"n":6181,"o":21.96,"t":"2026-06-18T04:00:00Z","v":346960,"vw":22.272716},{"c":21.9,"h":22.48,"l":21.82,"n":6850,"o":22.16,"t":"2026-06-22T04:00:00Z","v":389172,"vw":22.11974},{"c":21.4,"h":21.935,"l":21.13,"n":5989,"o":21.7,"t":"2026-06-23T04:00:00Z","v":291286,"vw":21.454406},{"c":21.11,"h":21.78,"l":21.02,"n":8155,"o":21.42,"t":"2026-06-24T04:00:00Z","v":429171,"vw":21.225774},{"c":21.96,"h":22.28,"l":20.99,"n":7265,"o":21.08,"t":"2026-06-25T04:00:00Z","v":309315,"vw":21.909896},{"c":22.92,"h":22.92,"l":21.885,"n":5898,"o":22.05,"t":"2026-06-26T04:00:00Z","v":261521,"vw":22.723151},{"c":23.11,"h":23.34,"l":22.545,"n":5763,"o":22.9,"t":"2026-06-29T04:00:00Z","v":485054,"vw":23.099074},{"c":22.93,"h":23.31,"l":22.8001,"n":5672,"o":23.29,"t":"2026-06-30T04:00:00Z","v":289065,"vw":22.961083},{"c":23.01,"h":23.5499,"l":22.965,"n":5636,"o":23.1,"t":"2026-07-01T04:00:00Z","v":254308,"vw":23.234873},{"c":23.11,"h":23.24,"l":22.73,"n":5705,"o":23.24,"t":"2026-07-02T04:00:00Z","v":270436,"vw":22.936329},{"c":22.26,"h":23,"l":22.21,"n":5066,"o":23,"t":"2026-07-06T04:00:00Z","v":173045,"vw":22.477095},{"c":22.35,"h":22.48,"l":22.21,"n":4188,"o":22.47,"t":"2026-07-07T04:00:00Z","v":148177,"vw":22.365383},{"c":21.85,"h":22.43,"l":21.79,"n":4662,"o":22.09,"t":"2026-07-08T04:00:00Z","v":268251,"vw":21.974079},{"c":22,"h":22.155,"l":21.29,"n":4824,"o":21.89,"t":"2026-07-09T04:00:00Z","v":231068,"vw":21.97189},{"c":22.04,"h":22.11,"l":21.77,"n":4142,"o":22,"t":"2026-07-10T04:00:00Z","v":133855,"vw":22.020049},{"c":22.31,"h":22.53,"l":21.98,"n":4382,"o":21.98,"t":"2026-07-13T04:00:00Z","v":195047,"vw":22.383989},{"c":22.05,"h":22.25,"l":21.8,"n":3707,"o":21.97,"t":"2026-07-14T04:00:00Z","v":164918,"vw":22.04831},{"c":22.39,"h":22.65,"l":22.05,"n":5145,"o":22.23,"t":"2026-07-15T04:00:00Z","v":199561,"vw":22.349717},{"c":22.19,"h":22.5869,"l":22.11,"n":5264,"o":22.45,"t":"2026-07-16T04:00:00Z","v":155425,"vw":22.279923},{"c":22.23,"h":22.26,"l":21.92,"n":4306,"o":22.05,"t":"2026-07-17T04:00:00Z","v":143338,"vw":22.142982},{"c":22.04,"h":22.44,"l":22,"n":4894,"o":22.37,"t":"2026-07-20T04:00:00Z","v":220702,"vw":22.112704},{"c":22.45,"h":22.75,"l":22.02,"n":7151,"o":22.04,"t":"2026-07-21T04:00:00Z","v":376177,"vw":22.382363},{"c":22.3,"h":22.59,"l":22.17,"n":5283,"o":22.29,"t":"2026-07-22T04:00:00Z","v":243760,"vw":22.373714},{"c":22.32,"h":22.41,"l":21.97,"n":4791,"o":22.09,"t":"2026-07-23T04:00:00Z","v":237509,"vw":22.251918},{"c":22.67,"h":22.91,"l":22.26,"n":4390,"o":22.35,"t":"2026-07-24T04:00:00Z","v":163486,"vw":22.638649},{"c":22.99,"h":23.23,"l":22.76,"n":4719,"o":22.9,"t":"2026-07-27T04:00:00Z","v":276334,"vw":22.976443},{"c":23.39,"h":23.405,"l":22.74,"n":4944,"o":23,"t":"2026-07-28T04:00:00Z","v":241766,"vw":23.131001},{"c":23.38,"h":23.85,"l":23.34,"n":4970,"o":23.34,"t":"2026-07-29T04:00:00Z","v":167277,"vw":23.52559},{"c":23.42,"h":23.48,"l":22.97,"n":5346,"o":23.31,"t":"2026-07-30T04:00:00Z","v":146855,"vw":23.278727},{"c":23.01,"h":23.3695,"l":22.855,"n":5418,"o":23.29,"t":"2026-07-31T04:00:00Z","v":178011,"vw":23.012617},{"c":22.6,"h":23.291,"l":22.44,"n":4633,"o":23.16,"t":"2026-08-03T04:00:00Z","v":187397,"vw":22.699194},{"c":22.48,"h":23,"l":22.46,"n":6427,"o":22.94,"t":"2026-08-04T04:00:00Z","v":281023,"vw":22.58875},{"c":22.27,"h":22.86,"l":22.2,"n":5820,"o":22.58,"t":"2026-08-05T04:00:00Z","v":208028,"vw":22.360209},{"c":21.91,"h":22.58,"l":21.8801,"n":4746,"o":22.34,"t":"2026-08-06T04:00:00Z","v":209973,"vw":22.021627},{"c":21.63,"h":22.135,"l":21.57,"n":6132,"o":21.9,"t":"2026-08-07T04:00:00Z","v":229107,"vw":21.832096},{"c":21.7,"h":21.8974,"l":21.2551,"n":5994,"o":21.68,"t":"2026-08-10T04:00:00Z","v":285902,"vw":21.540058},{"c":22.06,"h":22.95,"l":21.35,"n":8251,"o":21.64,"t":"2026-08-11T04:00:00Z","v":474652,"vw":22.172707},{"c":22.87,"h":23.02,"l":21.81,"n":9514,"o":21.89,"t":"2026-08-12T04:00:00Z","v":522909,"vw":22.695213},{"c":23.32,"h":23.4003,"l":22.755,"n":6962,"o":22.87,"t":"2026-08-13T04:00:00Z","v":461629,"vw":23.176387},{"c":24.19,"h":24.45,"l":23.28,"n":10730,"o":23.28,"t":"2026-08-14T04:00:00Z","v":670951,"vw":24.025476},{"c":23.29,"h":23.9987,"l":23.2801,"n":5666,"o":23.92,"t":"2026-08-17T04:00:00Z","v":378412,"vw":23.527522},{"c":23.51,"h":23.74,"l":23.0832,"n":5316,"o":23.46,"t":"2026-08-18T04:00:00Z","v":326891,"vw":23.484251},{"c":23.93,"h":24.01,"l":23.655,"n":5342,"o":23.7,"t":"2026-08-19T04:00:00Z","v":319782,"vw":23.899305},{"c":24.02,"h":24.055,"l":23.645,"n":6250,"o":23.89,"t":"2026-08-20T04:00:00Z","v":334743,"vw":23.915703},{"c":23.75,"h":24.09,"l":23.596,"n":5779,"o":24.02,"t":"2026-08-21T04:00:00Z","v":253073,"vw":23.770112},{"c":23.7,"h":24.0551,"l":23.5358,"n":4569,"o":23.75,"t":"2026-08-24T04:00:00Z","v":173616,"vw":23.800446},{"c":23.87,"h":23.87,"l":23.38,"n":5144,"o":23.8,"t":"2026-08-25T04:00:00Z","v":235140,"vw":23.735237},{"c":23.5,"h":23.88,"l":23.425,"n":5182,"o":23.88,"t":"2026-08-26T04:00:00Z","v":260282,"vw":23.541136},{"c":22.52,"h":23.46,"l":22.49,"n":7770,"o":23.46,"t":"2026-08-27T04:00:00Z","v":569153,"vw":22.791973},{"c":22.1,"h":22.61,"l":22.02,"n":5724,"o":22.5,"t":"2026-08-28T04:00:00Z","v":386784,"vw":22.225672},{"c":21.76,"h":22.31,"l":21.73,"n":5928,"o":22,"t":"2026-08-31T04:00:00Z","v":340372,"vw":21.877272},{"c":21.22,"h":21.65,"l":21.1,"n":7912,"o":21.55,"t":"2026-09-01T04:00:00Z","v":530722,"vw":21.286345},{"c":21.24,"h":21.8,"l":21.2,"n":7204,"o":21.3,"t":"2026-09-02T04:00:00Z","v":317121,"vw":21.36836},{"c":20.92,"h":21.4544,"l":20.82,"n":6263,"o":21.34,"t":"2026-09-03T04:00:00Z","v":395555,"vw":20.981366},{"c":20.9,"h":21.01,"l":20.5584,"n":6305,"o":20.86,"t":"2026-09-04T04:00:00Z","v":284929,"vw":20.874087},{"c":20.73,"h":20.83,"l":20.53,"n":5697,"o":20.82,"t":"2026-09-08T04:00:00Z","v":301924,"vw":20.705147},{"c":20.42,"h":20.75,"l":20.37,"n":6066,"o":20.63,"t":"2026-09-09T04:00:00Z","v":262471,"vw":20.477136},{"c":20.02,"h":20.5,"l":19.86,"n":8493,"o":20.33,"t":"2026-09-10T04:00:00Z","v":658011,"vw":20.065154},{"c":20.05,"h":20.25,"l":19.915,"n":4624,"o":20.25,"t":"2026-09-11T04:00:00Z","v":227268,"vw":20.038217},{"c":20.18,"h":20.48,"l":20.06,"n":6221,"o":20.1,"t":"2026-09-14T04:00:00Z","v":397411,"vw":20.280295},{"c":19.97,"h":20.17,"l":19.85,"n":5935,"o":20.05,"t":"2026-09-15T04:00:00Z","v":385146,"vw":19.999915},{"c":20,"h":20.41,"l":19.68,"n":6219,"o":20.26,"t":"2026-09-16T04:00:00Z","v":313633,"vw":20.109123},{"c":19.94,"h":20.2,"l":19.8,"n":5799,"o":20.2,"t":"2026-09-17T04:00:00Z","v":275464,"vw":19.930629},{"c":19.69,"h":19.73,"l":19.539,"n":5255,"o":19.72,"t":"2026-09-18T04:00:00Z","v":282759,"vw":19.676803},{"c":20.41,"h":20.51,"l":19.24,"n":5200,"o":19.24,"t":"2026-09-21T04:00:00Z","v":266946,"vw":20.270093},{"c":20.51,"h":20.74,"l":20.33,"n":7092,"o":20.58,"t":"2026-09-22T04:00:00Z","v":289628,"vw":20.487066},{"c":20.49,"h":20.55,"l":19.05,"n":8875,"o":19.35,"t":"2026-09-23T04:00:00Z","v":560018,"vw":20.25709},{"c":20.94,"h":21.68,"l":20.62,"n":9786,"o":20.62,"t":"2026-09-24T04:00:00Z","v":534268,"vw":21.170661},{"c":20.4,"h":20.67,"l":19.89,"n":8489,"o":20.67,"t":"2026-09-25T04:00:00Z","v":582852,"vw":20.242226},{"c":20.46,"h":20.735,"l":20.13,"n":6240,"o":20.29,"t":"2026-09-28T04:00:00Z","v":308512,"vw":20.448273},{"c":20.81,"h":20.87,"l":20.16,"n":8024,"o":20.38,"t":"2026-09-29T04:00:00Z","v":478966,"vw":20.553805},{"c":20.95,"h":21.19,"l":20.665,"n":7430,"o":20.81,"t":"2026-09-30T04:00:00Z","v":395597,"vw":20.972081},{"c":20.62,"h":21.17,"l":20.57,"n":9253,"o":20.98,"t":"2026-10-01T04:00:00Z","v":830831,"vw":20.863841},{"c":20.08,"h":20.69,"l":19.5041,"n":6778,"o":20.69,"t":"2026-10-02T04:00:00Z","v":385891,"vw":19.957223},{"c":20.05,"h":20.27,"l":19.8,"n":7474,"o":20.06,"t":"2026-10-05T04:00:00Z","v":409131,"vw":20.076621},{"c":20.4,"h":20.55,"l":20.05,"n":7244,"o":20.13,"t":"2026-10-06T04:00:00Z","v":410680,"vw":20.385092},{"c":20.25,"h":20.35,"l":19.98,"n":5922,"o":20.33,"t":"2026-10-07T04:00:00Z","v":313609,"vw":20.189632},{"c":20.32,"h":20.465,"l":20.19,"n":6996,"o":20.2,"t":"2026-10-08T04:00:00Z","v":412828,"vw":20.329989},{"c":20.51,"h":20.79,"l":20.365,"n":5236,"o":20.46,"t":"2026-10-09T04:00:00Z","v":273434,"vw":20.578763},{"c":20.83,"h":20.945,"l":20.22,"n":5544,"o":20.43,"t":"2026-10-12T04:00:00Z","v":440894,"vw":20.61004},{"c":21.08,"h":21.17,"l":20.78,"n":4714,"o":20.815,"t":"2026-10-13T04:00:00Z","v":324686,"vw":20.981068},{"c":20.59,"h":21.04,"l":20.49,"n":5363,"o":21.04,"t":"2026-10-14T04:00:00Z","v":311337,"vw":20.635591},{"c":20.58,"h":20.86,"l":20.4706,"n":4420,"o":20.66,"t":"2026-10-15T04:00:00Z","v":311098,"vw":20.652357}],"volatilityBars":[{"c":20.21,"h":20.21,"l":20.21,"n":7,"o":20.21,"t":"2026-10-09T11:00:00Z","v":401,"vw":20.21},{"c":20.79,"h":20.79,"l":20.365,"n":143,"o":20.46,"t":"2026-10-09T13:30:00Z","v":10450,"vw":20.611264},{"c":20.73,"h":20.784,"l":20.64,"n":51,"o":20.68,"t":"2026-10-09T13:45:00Z","v":3412,"vw":20.722033},{"c":20.58,"h":20.735,"l":20.58,"n":91,"o":20.735,"t":"2026-10-09T14:00:00Z","v":4310,"vw":20.652592},{"c":20.52,"h":20.58,"l":20.485,"n":101,"o":20.58,"t":"2026-10-09T14:15:00Z","v":4469,"vw":20.533895},{"c":20.6,"h":20.6,"l":20.485,"n":129,"o":20.5,"t":"2026-10-09T14:30:00Z","v":6077,"vw":20.531881},{"c":20.58,"h":20.685,"l":20.57,"n":352,"o":20.6,"t":"2026-10-09T14:45:00Z","v":25634,"vw":20.624088},{"c":20.63,"h":20.64,"l":20.6,"n":96,"o":20.6,"t":"2026-10-09T15:00:00Z","v":2835,"vw":20.61946},{"c":20.6,"h":20.65,"l":20.585,"n":65,"o":20.65,"t":"2026-10-09T15:15:00Z","v":3254,"vw":20.620303},{"c":20.625,"h":20.68,"l":20.625,"n":70,"o":20.68,"t":"2026-10-09T15:30:00Z","v":1744,"vw":20.656765},{"c":20.7,"h":20.71,"l":20.63,"n":74,"o":20.63,"t":"2026-10-09T15:45:00Z","v":3130,"vw":20.671118},{"c":20.65,"h":20.71,"l":20.65,"n":72,"o":20.71,"t":"2026-10-09T16:00:00Z","v":4966,"vw":20.67631},{"c":20.62,"h":20.64,"l":20.605,"n":45,"o":20.635,"t":"2026-10-09T16:15:00Z","v":1600,"vw":20.629},{"c":20.59,"h":20.615,"l":20.59,"n":46,"o":20.615,"t":"2026-10-09T16:30:00Z","v":1414,"vw":20.600556},{"c":20.62,"h":20.62,"l":20.56,"n":116,"o":20.6,"t":"2026-10-09T16:45:00Z","v":4148,"vw":20.601458},{"c":20.59,"h":20.62,"l":20.59,"n":111,"o":20.62,"t":"2026-10-09T17:00:00Z","v":6789,"vw":20.596594},{"c":20.605,"h":20.605,"l":20.585,"n":106,"o":20.6,"t":"2026-10-09T17:15:00Z","v":6438,"vw":20.595923},{"c":20.63,"h":20.63,"l":20.6,"n":70,"o":20.61,"t":"2026-10-09T17:30:00Z","v":1715,"vw":20.61},{"c":20.655,"h":20.655,"l":20.645,"n":112,"o":20.645,"t":"2026-10-09T17:45:00Z","v":4655,"vw":20.648924},{"c":20.64,"h":20.67,"l":20.63,"n":169,"o":20.655,"t":"2026-10-09T18:00:00Z","v":6788,"vw":20.659333},{"c":20.685,"h":20.685,"l":20.65,"n":133,"o":20.65,"t":"2026-10-09T18:15:00Z","v":4888,"vw":20.667045},{"c":20.64,"h":20.705,"l":20.6,"n":266,"o":20.68,"t":"2026-10-09T18:30:00Z","v":17143,"vw":20.668783},{"c":20.6,"h":20.63,"l":20.59,"n":93,"o":20.6125,"t":"2026-10-09T18:45:00Z","v":4130,"vw":20.599633},{"c":20.6,"h":20.6,"l":20.58,"n":103,"o":20.6,"t":"2026-10-09T19:00:00Z","v":5373,"vw":20.595543},{"c":20.58,"h":20.615,"l":20.58,"n":104,"o":20.615,"t":"2026-10-09T19:15:00Z","v":5502,"vw":20.592655},{"c":20.52,"h":20.58,"l":20.52,"n":213,"o":20.559,"t":"2026-10-09T19:30:00Z","v":13597,"vw":20.548984},{"c":20.49,"h":20.56,"l":20.49,"n":938,"o":20.525,"t":"2026-10-09T19:45:00Z","v":61940,"vw":20.529552},{"c":20.51,"h":20.51,"l":20.483,"n":10,"o":20.483,"t":"2026-10-09T20:00:00Z","v":36073,"vw":20.509913},{"c":20.32,"h":20.43,"l":20.22,"n":176,"o":20.43,"t":"2026-10-12T13:30:00Z","v":10493,"vw":20.348422},{"c":20.325,"h":20.41,"l":20.32,"n":116,"o":20.41,"t":"2026-10-12T13:45:00Z","v":7624,"vw":20.34418},{"c":20.32,"h":20.35,"l":20.27,"n":141,"o":20.29,"t":"2026-10-12T14:00:00Z","v":12763,"vw":20.302108},{"c":20.38,"h":20.41,"l":20.31,"n":152,"o":20.32,"t":"2026-10-12T14:15:00Z","v":11408,"vw":20.367893},{"c":20.413,"h":20.46,"l":20.36,"n":128,"o":20.38,"t":"2026-10-12T14:30:00Z","v":7558,"vw":20.414475},{"c":20.413,"h":20.46,"l":20.41,"n":202,"o":20.41,"t":"2026-10-12T14:45:00Z","v":14419,"vw":20.429019},{"c":20.53,"h":20.54,"l":20.4,"n":153,"o":20.41,"t":"2026-10-12T15:00:00Z","v":39243,"vw":20.415454},{"c":20.525,"h":20.55,"l":20.495,"n":118,"o":20.51,"t":"2026-10-12T15:15:00Z","v":55698,"vw":20.500863},{"c":20.65,"h":20.67,"l":20.52,"n":159,"o":20.525,"t":"2026-10-12T15:30:00Z","v":5193,"vw":20.582341},{"c":20.585,"h":20.67,"l":20.58,"n":76,"o":20.67,"t":"2026-10-12T15:45:00Z","v":3514,"vw":20.620838},{"c":20.61,"h":20.63,"l":20.595,"n":71,"o":20.595,"t":"2026-10-12T16:00:00Z","v":3311,"vw":20.612822},{"c":20.605,"h":20.64,"l":20.58,"n":175,"o":20.6,"t":"2026-10-12T16:15:00Z","v":9516,"vw":20.610932},{"c":20.63,"h":20.63,"l":20.61,"n":117,"o":20.61,"t":"2026-10-12T16:30:00Z","v":9067,"vw":20.625662},{"c":20.63,"h":20.66,"l":20.61,"n":73,"o":20.61,"t":"2026-10-12T16:45:00Z","v":2472,"vw":20.638553},{"c":20.61,"h":20.66,"l":20.58,"n":59,"o":20.645,"t":"2026-10-12T17:00:00Z","v":3482,"vw":20.628556},{"c":20.61,"h":20.62,"l":20.59,"n":71,"o":20.59,"t":"2026-10-12T17:15:00Z","v":3323,"vw":20.610055},{"c":20.64,"h":20.64,"l":20.61,"n":90,"o":20.63,"t":"2026-10-12T17:30:00Z","v":7245,"vw":20.632241},{"c":20.635,"h":20.64,"l":20.615,"n":78,"o":20.635,"t":"2026-10-12T17:45:00Z","v":4085,"vw":20.630768},{"c":20.6,"h":20.635,"l":20.58,"n":62,"o":20.635,"t":"2026-10-12T18:00:00Z","v":3228,"vw":20.598302},{"c":20.58,"h":20.61,"l":20.58,"n":47,"o":20.61,"t":"2026-10-12T18:15:00Z","v":2002,"vw":20.593365},{"c":20.625,"h":20.64,"l":20.58,"n":134,"o":20.58,"t":"2026-10-12T18:30:00Z","v":9505,"vw":20.610853},{"c":20.65,"h":20.705,"l":20.61,"n":307,"o":20.625,"t":"2026-10-12T18:45:00Z","v":38359,"vw":20.659914},{"c":20.8,"h":20.82,"l":20.66,"n":282,"o":20.66,"t":"2026-10-12T19:00:00Z","v":40050,"vw":20.698472},{"c":20.785,"h":20.83,"l":20.78,"n":196,"o":20.82,"t":"2026-10-12T19:15:00Z","v":6944,"vw":20.804409},{"c":20.85,"h":20.895,"l":20.77,"n":333,"o":20.8,"t":"2026-10-12T19:30:00Z","v":24490,"vw":20.832371},{"c":20.835,"h":20.945,"l":20.83,"n":880,"o":20.845,"t":"2026-10-12T19:45:00Z","v":53198,"vw":20.893314},{"c":20.83,"h":20.83,"l":20.83,"n":8,"o":20.83,"t":"2026-10-12T20:00:00Z","v":32591,"vw":20.83},{"c":20.94,"h":20.98,"l":20.815,"n":80,"o":20.815,"t":"2026-10-13T13:30:00Z","v":2977,"vw":20.892303},{"c":20.88,"h":20.9301,"l":20.79,"n":108,"o":20.9301,"t":"2026-10-13T13:45:00Z","v":6001,"vw":20.877143},{"c":20.855,"h":20.8991,"l":20.85,"n":11,"o":20.85,"t":"2026-10-13T14:00:00Z","v":452,"vw":20.8758},{"c":20.86,"h":20.95,"l":20.86,"n":132,"o":20.87,"t":"2026-10-13T14:15:00Z","v":8291,"vw":20.904075},{"c":20.94,"h":20.95,"l":20.885,"n":92,"o":20.9,"t":"2026-10-13T14:30:00Z","v":8295,"vw":20.905767},{"c":20.81,"h":20.94,"l":20.78,"n":194,"o":20.93,"t":"2026-10-13T14:45:00Z","v":12118,"vw":20.854474},{"c":20.95,"h":20.95,"l":20.835,"n":90,"o":20.835,"t":"2026-10-13T15:00:00Z","v":4356,"vw":20.895903},{"c":20.97,"h":20.97,"l":20.91,"n":159,"o":20.94,"t":"2026-10-13T15:15:00Z","v":9387,"vw":20.948107},{"c":20.93,"h":20.975,"l":20.93,"n":32,"o":20.975,"t":"2026-10-13T15:30:00Z","v":1686,"vw":20.955539},{"c":20.88,"h":20.95,"l":20.83,"n":256,"o":20.93,"t":"2026-10-13T15:45:00Z","v":15866,"vw":20.882989},{"c":20.895,"h":20.9,"l":20.8844,"n":45,"o":20.885,"t":"2026-10-13T16:00:00Z","v":2268,"vw":20.892379},{"c":20.96,"h":20.98,"l":20.89,"n":183,"o":20.89,"t":"2026-10-13T16:15:00Z","v":15840,"vw":20.931244},{"c":20.87,"h":20.99,"l":20.87,"n":127,"o":20.99,"t":"2026-10-13T16:30:00Z","v":11051,"vw":20.943377},{"c":20.88,"h":20.93,"l":20.88,"n":172,"o":20.9,"t":"2026-10-13T16:45:00Z","v":14503,"vw":20.905791},{"c":20.84,"h":20.88,"l":20.84,"n":62,"o":20.88,"t":"2026-10-13T17:00:00Z","v":2375,"vw":20.862297},{"c":20.8,"h":20.89,"l":20.79,"n":430,"o":20.845,"t":"2026-10-13T17:15:00Z","v":41817,"vw":20.843825},{"c":20.995,"h":21.02,"l":20.84,"n":98,"o":20.84,"t":"2026-10-13T17:30:00Z","v":9068,"vw":20.948233},{"c":21.07,"h":21.07,"l":20.98,"n":38,"o":20.98,"t":"2026-10-13T17:45:00Z","v":1697,"vw":21.020036},{"c":21.135,"h":21.135,"l":21.07,"n":80,"o":21.08,"t":"2026-10-13T18:00:00Z","v":4219,"vw":21.092728},{"c":21.075,"h":21.13,"l":21.075,"n":67,"o":21.13,"t":"2026-10-13T18:15:00Z","v":4742,"vw":21.101744},{"c":21.06,"h":21.06,"l":21.04,"n":74,"o":21.06,"t":"2026-10-13T18:30:00Z","v":3673,"vw":21.050776},{"c":21.07,"h":21.07,"l":21.025,"n":112,"o":21.05,"t":"2026-10-13T18:45:00Z","v":5128,"vw":21.047063},{"c":21.15,"h":21.17,"l":21.085,"n":99,"o":21.085,"t":"2026-10-13T19:00:00Z","v":4992,"vw":21.143741},{"c":21.1001,"h":21.15,"l":21.1001,"n":127,"o":21.15,"t":"2026-10-13T19:15:00Z","v":9065,"vw":21.142105},{"c":21.08,"h":21.0999,"l":21.07,"n":131,"o":21.0999,"t":"2026-10-13T19:30:00Z","v":8668,"vw":21.082734},{"c":21.11,"h":21.12,"l":21.015,"n":773,"o":21.07,"t":"2026-10-13T19:45:00Z","v":61308,"vw":21.078316},{"c":21.08,"h":21.08,"l":21.08,"n":17,"o":21.08,"t":"2026-10-13T20:00:00Z","v":37795,"vw":21.08},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-13T20:30:00Z","v":201,"vw":21},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-14T08:00:00Z","v":250,"vw":21.01},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-14T11:45:00Z","v":201,"vw":21.03},{"c":20.83,"h":21.04,"l":20.49,"n":84,"o":21.04,"t":"2026-10-14T13:30:00Z","v":6712,"vw":20.97331},{"c":20.61,"h":20.9387,"l":20.61,"n":73,"o":20.855,"t":"2026-10-14T13:45:00Z","v":4423,"vw":20.782247},{"c":20.74,"h":20.76,"l":20.6,"n":133,"o":20.6,"t":"2026-10-14T14:00:00Z","v":5472,"vw":20.656046},{"c":20.725,"h":20.78,"l":20.72,"n":117,"o":20.78,"t":"2026-10-14T14:15:00Z","v":12042,"vw":20.745754},{"c":20.7,"h":20.75,"l":20.7,"n":108,"o":20.72,"t":"2026-10-14T14:30:00Z","v":7421,"vw":20.734125},{"c":20.675,"h":20.72,"l":20.65,"n":127,"o":20.66,"t":"2026-10-14T14:45:00Z","v":7457,"vw":20.671381},{"c":20.76,"h":20.76,"l":20.69,"n":149,"o":20.69,"t":"2026-10-14T15:00:00Z","v":9401,"vw":20.722962},{"c":20.75,"h":20.79,"l":20.75,"n":68,"o":20.79,"t":"2026-10-14T15:15:00Z","v":2159,"vw":20.761623},{"c":20.69,"h":20.75,"l":20.69,"n":218,"o":20.74,"t":"2026-10-14T15:30:00Z","v":16602,"vw":20.71934},{"c":20.73,"h":20.73,"l":20.685,"n":24,"o":20.685,"t":"2026-10-14T15:45:00Z","v":597,"vw":20.707844},{"c":20.68,"h":20.68,"l":20.615,"n":128,"o":20.67,"t":"2026-10-14T16:00:00Z","v":17461,"vw":20.634645},{"c":20.71,"h":20.71,"l":20.68,"n":59,"o":20.695,"t":"2026-10-14T16:15:00Z","v":2631,"vw":20.69346},{"c":20.71,"h":20.72,"l":20.7,"n":28,"o":20.715,"t":"2026-10-14T16:30:00Z","v":707,"vw":20.712},{"c":20.7,"h":20.73,"l":20.7,"n":62,"o":20.71,"t":"2026-10-14T16:45:00Z","v":3048,"vw":20.710154},{"c":20.66,"h":20.68,"l":20.64,"n":67,"o":20.68,"t":"2026-10-14T17:00:00Z","v":4118,"vw":20.655612},{"c":20.605,"h":20.66,"l":20.6,"n":76,"o":20.66,"t":"2026-10-14T17:15:00Z","v":3643,"vw":20.633367},{"c":20.69,"h":20.69,"l":20.625,"n":71,"o":20.625,"t":"2026-10-14T17:30:00Z","v":2394,"vw":20.639346},{"c":20.6585,"h":20.67,"l":20.65,"n":36,"o":20.67,"t":"2026-10-14T17:45:00Z","v":1730,"vw":20.661716},{"c":20.645,"h":20.69,"l":20.645,"n":73,"o":20.65,"t":"2026-10-14T18:00:00Z","v":3178,"vw":20.652419},{"c":20.53,"h":20.645,"l":20.53,"n":153,"o":20.645,"t":"2026-10-14T18:15:00Z","v":8946,"vw":20.619967},{"c":20.61,"h":20.62,"l":20.53,"n":154,"o":20.53,"t":"2026-10-14T18:30:00Z","v":7169,"vw":20.58071},{"c":20.59,"h":20.63,"l":20.55,"n":148,"o":20.63,"t":"2026-10-14T18:45:00Z","v":5684,"vw":20.568925},{"c":20.64,"h":20.6699,"l":20.56,"n":82,"o":20.56,"t":"2026-10-14T19:00:00Z","v":5118,"vw":20.610818},{"c":20.6,"h":20.66,"l":20.6,"n":120,"o":20.66,"t":"2026-10-14T19:15:00Z","v":4608,"vw":20.622226},{"c":20.55,"h":20.62,"l":20.55,"n":373,"o":20.6,"t":"2026-10-14T19:30:00Z","v":17865,"vw":20.594274},{"c":20.6,"h":20.63,"l":20.54,"n":1092,"o":20.55,"t":"2026-10-14T19:45:00Z","v":93049,"vw":20.577521},{"c":20.59,"h":20.59,"l":20.59,"n":10,"o":20.59,"t":"2026-10-14T20:00:00Z","v":36361,"vw":20.59},{"c":20.55,"h":20.67,"l":20.54,"n":82,"o":20.66,"t":"2026-10-15T13:30:00Z","v":10607,"vw":20.64245},{"c":20.71,"h":20.75,"l":20.4706,"n":137,"o":20.57,"t":"2026-10-15T13:45:00Z","v":11290,"vw":20.647089},{"c":20.79,"h":20.85,"l":20.79,"n":39,"o":20.81,"t":"2026-10-15T14:00:00Z","v":3058,"vw":20.824311},{"c":20.76,"h":20.78,"l":20.71,"n":94,"o":20.78,"t":"2026-10-15T14:15:00Z","v":6351,"vw":20.741915},{"c":20.81,"h":20.82,"l":20.8,"n":34,"o":20.8,"t":"2026-10-15T14:30:00Z","v":1473,"vw":20.806667},{"c":20.77,"h":20.82,"l":20.75,"n":122,"o":20.78,"t":"2026-10-15T14:45:00Z","v":6028,"vw":20.779488},{"c":20.8,"h":20.8,"l":20.75,"n":133,"o":20.79,"t":"2026-10-15T15:00:00Z","v":5990,"vw":20.768811},{"c":20.86,"h":20.86,"l":20.8,"n":95,"o":20.8,"t":"2026-10-15T15:15:00Z","v":3636,"vw":20.817203},{"c":20.82,"h":20.84,"l":20.81,"n":74,"o":20.84,"t":"2026-10-15T15:30:00Z","v":3161,"vw":20.826029},{"c":20.76,"h":20.8191,"l":20.75,"n":215,"o":20.8,"t":"2026-10-15T15:45:00Z","v":15370,"vw":20.776304},{"c":20.71,"h":20.74,"l":20.71,"n":54,"o":20.74,"t":"2026-10-15T16:00:00Z","v":1332,"vw":20.716048},{"c":20.71,"h":20.715,"l":20.71,"n":12,"o":20.715,"t":"2026-10-15T16:15:00Z","v":271,"vw":20.712033},{"c":20.7,"h":20.71,"l":20.69,"n":76,"o":20.71,"t":"2026-10-15T16:30:00Z","v":1561,"vw":20.698778},{"c":20.7,"h":20.72,"l":20.69,"n":111,"o":20.69,"t":"2026-10-15T16:45:00Z","v":5975,"vw":20.698456},{"c":20.725,"h":20.76,"l":20.725,"n":59,"o":20.76,"t":"2026-10-15T18:00:00Z","v":4028,"vw":20.738432},{"c":20.7,"h":20.73,"l":20.7,"n":93,"o":20.72,"t":"2026-10-15T18:15:00Z","v":3417,"vw":20.715417},{"c":20.72,"h":20.77,"l":20.715,"n":113,"o":20.715,"t":"2026-10-15T18:30:00Z","v":4702,"vw":20.74276},{"c":20.73,"h":20.73,"l":20.68,"n":171,"o":20.7,"t":"2026-10-15T18:45:00Z","v":6107,"vw":20.706989},{"c":20.695,"h":20.73,"l":20.69,"n":122,"o":20.72,"t":"2026-10-15T19:00:00Z","v":3198,"vw":20.709773},{"c":20.645,"h":20.7,"l":20.55,"n":296,"o":20.7,"t":"2026-10-15T19:15:00Z","v":20008,"vw":20.63489},{"c":20.655,"h":20.66,"l":20.595,"n":315,"o":20.645,"t":"2026-10-15T19:30:00Z","v":19756,"vw":20.639096},{"c":20.57,"h":20.68,"l":20.54,"n":958,"o":20.655,"t":"2026-10-15T19:45:00Z","v":59759,"vw":20.592524},{"c":20.58,"h":20.58,"l":20.58,"n":12,"o":20.58,"t":"2026-10-15T20:00:00Z","v":48578,"vw":20.58}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18400541102676005,"strike":26.180108220535203,"iv":3.7926459678548303,"gamma":0.056331207601184666,"theta":-0.439892723312023,"vega":0.001661440968631806,"rho":0.00004050454065982318,"breakevenPct":28.105508413809346},{"delta":0.15,"premium":0.375,"strike":27.960836847492466,"iv":5.6406017688237915,"gamma":0.043188026190903825,"theta":-0.796822569728718,"vega":0.0022323217936357333,"rho":0.00005869954942581184,"breakevenPct":37.686282057786535},{"delta":0.2,"premium":0.20933914458524241,"strike":23.686782891704848,"iv":2.6192235359011566,"gamma":0.32479303032419155,"theta":-0.3899537223765906,"vega":0.0028609100338587664,"rho":0.00007763229164124995,"breakevenPct":16.113323791497045},{"delta":0.25,"premium":0.13971526778995513,"strike":20.934465551605108,"iv":0.5972537497526139,"gamma":0.534566269487942,"theta":-0.10197244652179953,"vega":0.0032930652515738676,"rho":0.00009620521135488843,"breakevenPct":2.401267343999344},{"delta":0.3,"premium":0.33347355458622796,"strike":20.73825462826711,"iv":0.835139228053853,"gamma":0.4919503098710017,"theta":-0.15009354389245683,"vega":0.003272302531735148,"rho":0.00011550963335584709,"breakevenPct":2.389349770910302},{"delta":0.35,"premium":0.5272318413825008,"strike":20.542043704929114,"iv":1.073024706355092,"gamma":0.44933435025406143,"theta":-0.19821464126311408,"vega":0.003251539811896428,"rho":0.00013481405535680576,"breakevenPct":2.37743219782126},{"delta":0.4,"premium":0.7209901281787738,"strike":20.345832781591113,"iv":1.3109101846563314,"gamma":0.4067183906371211,"theta":-0.24633573863377142,"vega":0.0032307770920577085,"rho":0.00015411847735776445,"breakevenPct":2.365514624732218},{"delta":0.45,"premium":0.9147484149750467,"strike":20.149621858253116,"iv":1.5487956629575705,"gamma":0.3641024310201809,"theta":-0.29445683600442873,"vega":0.0032100143722189885,"rho":0.00017342289935872314,"breakevenPct":2.353597051643176},{"delta":0.5,"premium":1.1085067017713195,"strike":19.95341093491512,"iv":1.7866811412588095,"gamma":0.32148647140324066,"theta":-0.342577933375086,"vega":0.003189251652380269,"rho":0.00019272732135968177,"breakevenPct":2.341679478554134},{"delta":0.55,"premium":1.3022649885675925,"strike":19.757200011577122,"iv":2.0245666195600487,"gamma":0.2788705117863004,"theta":-0.3906990307457433,"vega":0.003168488932541549,"rho":0.00021203174336064046,"breakevenPct":2.329761905465092},{"delta":0.6,"premium":1.4960232753638651,"strike":19.560989088239126,"iv":2.2624520978612876,"gamma":0.2362545521693602,"theta":-0.4388201281164006,"vega":0.0031477262127028293,"rho":0.0002313361653615991,"breakevenPct":2.3178443323760503},{"delta":0.65,"premium":1.6897815621601382,"strike":19.364778164901125,"iv":2.500337576162527,"gamma":0.19363859255241989,"theta":-0.48694122548705787,"vega":0.0031269634928641093,"rho":0.0002506405873625578,"breakevenPct":2.305926759287008},{"delta":0.7,"premium":1.8835398489564108,"strike":19.168567241563128,"iv":2.7382230544637656,"gamma":0.15102263293547968,"theta":-0.535062322857715,"vega":0.0031062007730253897,"rho":0.0002699450093635165,"breakevenPct":2.294009186197966},{"delta":0.75,"premium":2.1078379940397305,"strike":18.927702507450338,"iv":2.9553380867190726,"gamma":0.11201843526170273,"theta":-0.5680410134803794,"vega":0.0030332938501580783,"rho":0.0002884183374672086,"breakevenPct":2.2135106972306597},{"delta":0.8,"premium":2.5183638533292068,"strike":18.414545183338493,"iv":3.045797891768662,"gamma":0.09503824845955922,"theta":-0.5086834604389852,"vega":0.0026424189901823295,"rho":0.0003018237731359095,"breakevenPct":1.7148155328848453},{"delta":0.85,"premium":2.9742262460457862,"strike":17.858027147376244,"iv":3.1417249851452507,"gamma":0.07723141461539335,"theta":-0.442115563032641,"vega":0.0022206567237007713,"rho":0.00031424760276209656,"breakevenPct":1.225721056472467},{"delta":0.9,"premium":3.6206741124584148,"strike":17.11922958576181,"iv":3.260635435582198,"gamma":0.05594952641276847,"theta":-0.3452368590333057,"vega":0.0016690501450241214,"rho":0.0003225449622227556,"breakevenPct":0.7769859000011158}],"put":[{"delta":0.1,"premium":0.375,"strike":14.18729491294481,"iv":7.167403207851528,"gamma":0.025706301466383908,"theta":-0.760190251766272,"vega":0.0016794863920512656,"rho":-0.00005266076834550156,"breakevenPct":32.88486436858693},{"delta":0.15,"premium":0.22045500143010455,"strike":18.06059998093194,"iv":2.9242899683187398,"gamma":0.10953059123144943,"theta":-0.3972241563499664,"vega":0.002228921687915598,"rho":-0.00007165406142260978,"breakevenPct":13.313192519427417},{"delta":0.2,"premium":0.11607465396844628,"strike":19.678506920631076,"iv":1.1317472579130792,"gamma":0.30196390083828284,"theta":-0.18356074943385203,"vega":0.0026676914604169297,"rho":-0.00009184428439468457,"breakevenPct":4.944449627489654},{"delta":0.25,"premium":0.17955757027962177,"strike":20.088397300310692,"iv":0.9010166152742447,"gamma":0.36298092351270317,"theta":-0.16582648531099864,"vega":0.0029515132418718587,"rho":-0.00011589228215855266,"breakevenPct":3.2612258015983024},{"delta":0.3,"premium":0.30896489357936596,"strike":20.232183215088185,"iv":1.039957212234143,"gamma":0.3380470239050213,"theta":-0.19899265482030484,"vega":0.0031484354434693574,"rho":-0.0001415055397358577,"breakevenPct":3.191358981978528},{"delta":0.35,"premium":0.4383722168791101,"strike":20.375969129865677,"iv":1.1788978091940412,"gamma":0.3131131242973394,"theta":-0.23215882432961105,"vega":0.003345357645066856,"rho":-0.00016711879731316274,"breakevenPct":3.1214921623587535},{"delta":0.4,"premium":0.5677795401788546,"strike":20.519755044643173,"iv":1.3178384061539399,"gamma":0.28817922468965745,"theta":-0.2653249938389173,"vega":0.0035422798466643547,"rho":-0.00019273205489046783,"breakevenPct":3.051625342738979},{"delta":0.45,"premium":0.6971868634785986,"strike":20.663540959420665,"iv":1.4567790031138381,"gamma":0.2632453250819756,"theta":-0.29849116334822345,"vega":0.0037392020482618533,"rho":-0.00021834531246777284,"breakevenPct":2.981758523119205},{"delta":0.5,"premium":0.8265941867783428,"strike":20.807326874198157,"iv":1.5957196000737364,"gamma":0.2383114254742937,"theta":-0.3316573328575297,"vega":0.003936124249859352,"rho":-0.00024395857004507794,"breakevenPct":2.9118917034994305},{"delta":0.55,"premium":0.9560015100780872,"strike":20.951112788975653,"iv":1.7346601970336348,"gamma":0.2133775258666118,"theta":-0.3648235023668359,"vega":0.004133046451456851,"rho":-0.000269571827622383,"breakevenPct":2.842024883879656},{"delta":0.6,"premium":1.3919319654708064,"strike":21.40720204204759,"iv":2.1228832648678355,"gamma":0.18355054764228082,"theta":-0.4402768592605254,"vega":0.003990745725090042,"rho":-0.00030066635404731246,"breakevenPct":2.7440715423868505},{"delta":0.65,"premium":1.98576827679021,"strike":22.02417483302879,"iv":2.639524575273647,"gamma":0.15120289255482752,"theta":-0.5375145248067761,"vega":0.0036736937934082883,"rho":-0.0003345845644240485,"breakevenPct":2.631649386595817},{"delta":0.7,"premium":2.5796045881096124,"strike":22.64114762400999,"iv":3.1561658856794574,"gamma":0.1188552374673743,"theta":-0.6347521903530264,"vega":0.0033566418617265352,"rho":-0.0003685027748007844,"breakevenPct":2.519227230804783},{"delta":0.75,"premium":1.9426730111873063,"strike":22.214138408949847,"iv":2.09620828861574,"gamma":0.15415458766639462,"theta":-0.37585706884773296,"vega":0.003351226479694659,"rho":-0.000385572499165767,"breakevenPct":1.4991963179662795},{"delta":0.8,"premium":5.528265667359101,"strike":25.648062170280806,"iv":4.844105040190217,"gamma":0.06602093926289185,"theta":-0.811224010698077,"vega":0.002712116807676475,"rho":-0.00047706239410276474,"breakevenPct":2.2361685961044335},{"delta":0.85,"premium":8.67941527869312,"strike":28.851665459733148,"iv":6.16083096593995,"gamma":0.039534398804701686,"theta":-0.8722668190340201,"vega":0.0022300921048719817,"rho":-0.0005664856136594838,"breakevenPct":1.9812916373176468},{"delta":0.9,"premium":4.148988912433673,"strike":24.5991012554966,"iv":2.86931536436565,"gamma":0.06310777276899569,"theta":-0.31163494036186373,"vega":0.001659767896958304,"rho":-0.0004908367830849011,"breakevenPct":0.63113535926664}]},"raw":{"call":[{"delta":0.1,"premium":0.18400541102676005,"strike":26.180108220535203,"iv":3.7926459678548303,"gamma":0.056331207601184666,"theta":-0.439892723312023,"vega":0.001661440968631806,"rho":0.00004050454065982318,"breakevenPct":28.105508413809346},{"delta":0.15,"premium":0.375,"strike":27.960836847492466,"iv":5.6406017688237915,"gamma":0.043188026190903825,"theta":-0.796822569728718,"vega":0.0022323217936357333,"rho":0.00005869954942581184,"breakevenPct":37.686282057786535},{"delta":0.2,"premium":0.20933914458524241,"strike":23.686782891704848,"iv":2.6192235359011566,"gamma":0.32479303032419155,"theta":-0.3899537223765906,"vega":0.0028609100338587664,"rho":0.00007763229164124995,"breakevenPct":16.113323791497045},{"delta":0.25,"premium":0.13971526778995513,"strike":20.934465551605108,"iv":0.5972537497526139,"gamma":0.534566269487942,"theta":-0.10197244652179953,"vega":0.0032930652515738676,"rho":0.00009620521135488843,"breakevenPct":2.401267343999344},{"delta":0.3,"premium":0.33347355458622796,"strike":20.73825462826711,"iv":0.835139228053853,"gamma":0.4919503098710017,"theta":-0.15009354389245683,"vega":0.003272302531735148,"rho":0.00011550963335584709,"breakevenPct":2.389349770910302},{"delta":0.35,"premium":0.5272318413825008,"strike":20.542043704929114,"iv":1.073024706355092,"gamma":0.44933435025406143,"theta":-0.19821464126311408,"vega":0.003251539811896428,"rho":0.00013481405535680576,"breakevenPct":2.37743219782126},{"delta":0.4,"premium":0.7209901281787738,"strike":20.345832781591113,"iv":1.3109101846563314,"gamma":0.4067183906371211,"theta":-0.24633573863377142,"vega":0.0032307770920577085,"rho":0.00015411847735776445,"breakevenPct":2.365514624732218},{"delta":0.45,"premium":0.9147484149750467,"strike":20.149621858253116,"iv":1.5487956629575705,"gamma":0.3641024310201809,"theta":-0.29445683600442873,"vega":0.0032100143722189885,"rho":0.00017342289935872314,"breakevenPct":2.353597051643176},{"delta":0.5,"premium":1.1085067017713195,"strike":19.95341093491512,"iv":1.7866811412588095,"gamma":0.32148647140324066,"theta":-0.342577933375086,"vega":0.003189251652380269,"rho":0.00019272732135968177,"breakevenPct":2.341679478554134},{"delta":0.55,"premium":1.3022649885675925,"strike":19.757200011577122,"iv":2.0245666195600487,"gamma":0.2788705117863004,"theta":-0.3906990307457433,"vega":0.003168488932541549,"rho":0.00021203174336064046,"breakevenPct":2.329761905465092},{"delta":0.6,"premium":1.4960232753638651,"strike":19.560989088239126,"iv":2.2624520978612876,"gamma":0.2362545521693602,"theta":-0.4388201281164006,"vega":0.0031477262127028293,"rho":0.0002313361653615991,"breakevenPct":2.3178443323760503},{"delta":0.65,"premium":1.6897815621601382,"strike":19.364778164901125,"iv":2.500337576162527,"gamma":0.19363859255241989,"theta":-0.48694122548705787,"vega":0.0031269634928641093,"rho":0.0002506405873625578,"breakevenPct":2.305926759287008},{"delta":0.7,"premium":1.8835398489564108,"strike":19.168567241563128,"iv":2.7382230544637656,"gamma":0.15102263293547968,"theta":-0.535062322857715,"vega":0.0031062007730253897,"rho":0.0002699450093635165,"breakevenPct":2.294009186197966},{"delta":0.75,"premium":2.1078379940397305,"strike":18.927702507450338,"iv":2.9553380867190726,"gamma":0.11201843526170273,"theta":-0.5680410134803794,"vega":0.0030332938501580783,"rho":0.0002884183374672086,"breakevenPct":2.2135106972306597},{"delta":0.8,"premium":2.5183638533292068,"strike":18.414545183338493,"iv":3.045797891768662,"gamma":0.09503824845955922,"theta":-0.5086834604389852,"vega":0.0026424189901823295,"rho":0.0003018237731359095,"breakevenPct":1.7148155328848453},{"delta":0.85,"premium":2.9742262460457862,"strike":17.858027147376244,"iv":3.1417249851452507,"gamma":0.07723141461539335,"theta":-0.442115563032641,"vega":0.0022206567237007713,"rho":0.00031424760276209656,"breakevenPct":1.225721056472467},{"delta":0.9,"premium":3.6206741124584148,"strike":17.11922958576181,"iv":3.260635435582198,"gamma":0.05594952641276847,"theta":-0.3452368590333057,"vega":0.0016690501450241214,"rho":0.0003225449622227556,"breakevenPct":0.7769859000011158}],"put":[{"delta":0.1,"premium":0.375,"strike":14.18729491294481,"iv":7.167403207851528,"gamma":0.025706301466383908,"theta":-0.760190251766272,"vega":0.0016794863920512656,"rho":-0.00005266076834550156,"breakevenPct":32.88486436858693},{"delta":0.15,"premium":0.22045500143010455,"strike":18.06059998093194,"iv":2.9242899683187398,"gamma":0.10953059123144943,"theta":-0.3972241563499664,"vega":0.002228921687915598,"rho":-0.00007165406142260978,"breakevenPct":13.313192519427417},{"delta":0.2,"premium":0.11607465396844628,"strike":19.678506920631076,"iv":1.1317472579130792,"gamma":0.30196390083828284,"theta":-0.18356074943385203,"vega":0.0026676914604169297,"rho":-0.00009184428439468457,"breakevenPct":4.944449627489654},{"delta":0.25,"premium":0.17955757027962177,"strike":20.088397300310692,"iv":0.9010166152742447,"gamma":0.36298092351270317,"theta":-0.16582648531099864,"vega":0.0029515132418718587,"rho":-0.00011589228215855266,"breakevenPct":3.2612258015983024},{"delta":0.3,"premium":0.30896489357936596,"strike":20.232183215088185,"iv":1.039957212234143,"gamma":0.3380470239050213,"theta":-0.19899265482030484,"vega":0.0031484354434693574,"rho":-0.0001415055397358577,"breakevenPct":3.191358981978528},{"delta":0.35,"premium":0.4383722168791101,"strike":20.375969129865677,"iv":1.1788978091940412,"gamma":0.3131131242973394,"theta":-0.23215882432961105,"vega":0.003345357645066856,"rho":-0.00016711879731316274,"breakevenPct":3.1214921623587535},{"delta":0.4,"premium":0.5677795401788546,"strike":20.519755044643173,"iv":1.3178384061539399,"gamma":0.28817922468965745,"theta":-0.2653249938389173,"vega":0.0035422798466643547,"rho":-0.00019273205489046783,"breakevenPct":3.051625342738979},{"delta":0.45,"premium":0.6971868634785986,"strike":20.663540959420665,"iv":1.4567790031138381,"gamma":0.2632453250819756,"theta":-0.29849116334822345,"vega":0.0037392020482618533,"rho":-0.00021834531246777284,"breakevenPct":2.981758523119205},{"delta":0.5,"premium":0.8265941867783428,"strike":20.807326874198157,"iv":1.5957196000737364,"gamma":0.2383114254742937,"theta":-0.3316573328575297,"vega":0.003936124249859352,"rho":-0.00024395857004507794,"breakevenPct":2.9118917034994305},{"delta":0.55,"premium":0.9560015100780872,"strike":20.951112788975653,"iv":1.7346601970336348,"gamma":0.2133775258666118,"theta":-0.3648235023668359,"vega":0.004133046451456851,"rho":-0.000269571827622383,"breakevenPct":2.842024883879656},{"delta":0.6,"premium":1.3919319654708064,"strike":21.40720204204759,"iv":2.1228832648678355,"gamma":0.18355054764228082,"theta":-0.4402768592605254,"vega":0.003990745725090042,"rho":-0.00030066635404731246,"breakevenPct":2.7440715423868505},{"delta":0.65,"premium":1.98576827679021,"strike":22.02417483302879,"iv":2.639524575273647,"gamma":0.15120289255482752,"theta":-0.5375145248067761,"vega":0.0036736937934082883,"rho":-0.0003345845644240485,"breakevenPct":2.631649386595817},{"delta":0.7,"premium":2.5796045881096124,"strike":22.64114762400999,"iv":3.1561658856794574,"gamma":0.1188552374673743,"theta":-0.6347521903530264,"vega":0.0033566418617265352,"rho":-0.0003685027748007844,"breakevenPct":2.519227230804783},{"delta":0.75,"premium":1.9426730111873063,"strike":22.214138408949847,"iv":2.09620828861574,"gamma":0.15415458766639462,"theta":-0.37585706884773296,"vega":0.003351226479694659,"rho":-0.000385572499165767,"breakevenPct":1.4991963179662795},{"delta":0.8,"premium":5.528265667359101,"strike":25.648062170280806,"iv":4.844105040190217,"gamma":0.06602093926289185,"theta":-0.811224010698077,"vega":0.002712116807676475,"rho":-0.00047706239410276474,"breakevenPct":2.2361685961044335},{"delta":0.85,"premium":8.67941527869312,"strike":28.851665459733148,"iv":6.16083096593995,"gamma":0.039534398804701686,"theta":-0.8722668190340201,"vega":0.0022300921048719817,"rho":-0.0005664856136594838,"breakevenPct":1.9812916373176468},{"delta":0.9,"premium":4.148988912433673,"strike":24.5991012554966,"iv":2.86931536436565,"gamma":0.06310777276899569,"theta":-0.31163494036186373,"vega":0.001659767896958304,"rho":-0.0004908367830849011,"breakevenPct":0.63113535926664}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}