{"symbol":"LFTO","url":"https://intraalpha.com/companies/LFTO","capturedAt":"2026-10-22T10:11:28.078Z","state":"ready","quote":{"symbol":"LFTO","last_price":16.49,"prev_close":16.59,"regular_close":16.49,"change":-0.1,"change_pct":-0.6028,"regular_change":-0.1,"regular_change_pct":-0.6028,"extended_change":0,"extended_change_pct":0,"bid":15.8,"ask":17.45,"bid_size":300,"ask_size":100,"volume":592595,"vwap":16.594526,"open":16.5,"high":16.87,"low":16.28,"close":16.49,"trade_count":7075,"last_trade_at":"2026-10-21T20:00:04.464046102Z","last_quote_at":"2026-10-22T08:00:17.056379679Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:11:21.854473522-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"LFTO","fetched_at":"2026-10-22T10:11:26.328837+00:00","name":"Liftoff Mobile, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ADVERTISING AGENCIES","country":"USA","description":"Liftoff Mobile, Inc. specializes in mobile app marketing and user acquisition, leveraging data-driven strategies to optimize advertising campaigns across various platforms. With a focus on performance and growth, the company aims to connect brands with their target audiences through innovative technology solutions. Liftoff's robust analytics capabilities empower clients to maximize their return on ad spend while scaling their user base effectively. As the mobile ecosystem continues to evolve, Liftoff remains at the forefront of driving impactful marketing strategies for app developers and brands alike.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2809210000,"ebitda":347457000,"pe_ratio":66.36,"peg_ratio":null,"book_value":-0.033,"dividend_per_share":null,"dividend_yield":null,"eps":0.25,"revenue_ttm":798838000,"gross_profit_ttm":688920000,"profit_margin":0.0524,"operating_margin_ttm":0.353,"return_on_assets_ttm":0.0897,"return_on_equity_ttm":0,"quarterly_earnings_growth":12.33,"quarterly_revenue_growth":0.354,"analyst_target_price":30.73,"analyst_number":5,"beta":null,"fifty_two_week_high":30.1,"fifty_two_week_low":15.02,"fifty_day_ma":17.77,"two_hundred_day_ma":20.96,"shares_outstanding":169332000,"forward_pe":10.45,"price_to_sales":3.517,"price_to_book":null,"ev_to_revenue":4.794,"ev_to_ebitda":12.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:11:26.328837+00:00"},"optionObservedAt":"2026-10-21T19:55:05.215Z","bars":[{"c":15.83,"h":16.005,"l":15.76,"n":62,"o":15.95,"t":"2026-10-15T13:30:00Z","v":5612,"vw":15.894218},{"c":16.035,"h":16.035,"l":15.85,"n":43,"o":15.93,"t":"2026-10-15T13:35:00Z","v":3319,"vw":15.975912},{"c":16.04,"h":16.04,"l":16.02,"n":16,"o":16.035,"t":"2026-10-15T13:40:00Z","v":826,"vw":16.033667},{"c":16.045,"h":16.045,"l":15.91,"n":138,"o":15.99,"t":"2026-10-15T13:45:00Z","v":12855,"vw":15.954534},{"c":16.105,"h":16.105,"l":16.1,"n":32,"o":16.1,"t":"2026-10-15T13:50:00Z","v":1277,"vw":16.104286},{"c":16.1,"h":16.13,"l":16.1,"n":18,"o":16.105,"t":"2026-10-15T13:55:00Z","v":677,"vw":16.109228},{"c":16.17,"h":16.17,"l":16.03,"n":78,"o":16.08,"t":"2026-10-15T14:00:00Z","v":4731,"vw":16.094474},{"c":16.23,"h":16.28,"l":16.14,"n":48,"o":16.14,"t":"2026-10-15T14:05:00Z","v":2527,"vw":16.234035},{"c":16.285,"h":16.3,"l":16.25,"n":90,"o":16.26,"t":"2026-10-15T14:10:00Z","v":3955,"vw":16.269145},{"c":16.31,"h":16.355,"l":16.28,"n":92,"o":16.3,"t":"2026-10-15T14:15:00Z","v":5285,"vw":16.311618},{"c":16.245,"h":16.315,"l":16.24,"n":62,"o":16.315,"t":"2026-10-15T14:20:00Z","v":4440,"vw":16.27023},{"c":16.275,"h":16.29,"l":16.245,"n":34,"o":16.25,"t":"2026-10-15T14:25:00Z","v":1665,"vw":16.2622},{"c":16.2875,"h":16.32,"l":16.285,"n":44,"o":16.29,"t":"2026-10-15T14:30:00Z","v":3511,"vw":16.306228},{"c":16.32,"h":16.32,"l":16.3,"n":25,"o":16.3,"t":"2026-10-15T14:35:00Z","v":1404,"vw":16.311732},{"c":16.355,"h":16.37,"l":16.325,"n":133,"o":16.33,"t":"2026-10-15T14:40:00Z","v":5559,"vw":16.350079},{"c":16.37,"h":16.38,"l":16.325,"n":35,"o":16.34,"t":"2026-10-15T14:45:00Z","v":4327,"vw":16.352229},{"c":16.41,"h":16.41,"l":16.375,"n":40,"o":16.375,"t":"2026-10-15T14:50:00Z","v":2097,"vw":16.393876},{"c":16.5,"h":16.5,"l":16.435,"n":81,"o":16.435,"t":"2026-10-15T14:55:00Z","v":3162,"vw":16.458522},{"c":16.54,"h":16.54,"l":16.5,"n":33,"o":16.5,"t":"2026-10-15T15:00:00Z","v":1346,"vw":16.513137},{"c":16.605,"h":16.605,"l":16.56,"n":46,"o":16.56,"t":"2026-10-15T15:05:00Z","v":1911,"vw":16.574545},{"c":16.595,"h":16.635,"l":16.58,"n":54,"o":16.6,"t":"2026-10-15T15:10:00Z","v":6782,"vw":16.603717},{"c":16.57,"h":16.62,"l":16.57,"n":28,"o":16.62,"t":"2026-10-15T15:15:00Z","v":774,"vw":16.588354},{"c":16.555,"h":16.555,"l":16.555,"n":8,"o":16.555,"t":"2026-10-15T15:20:00Z","v":396,"vw":16.555},{"c":16.45,"h":16.55,"l":16.45,"n":63,"o":16.53,"t":"2026-10-15T15:25:00Z","v":5432,"vw":16.519069},{"c":16.46,"h":16.465,"l":16.46,"n":13,"o":16.46,"t":"2026-10-15T15:30:00Z","v":855,"vw":16.461157},{"c":16.43,"h":16.47,"l":16.43,"n":44,"o":16.47,"t":"2026-10-15T15:35:00Z","v":1888,"vw":16.45},{"c":16.425,"h":16.465,"l":16.42,"n":61,"o":16.45,"t":"2026-10-15T15:40:00Z","v":2341,"vw":16.443392},{"c":16.45,"h":16.45,"l":16.43,"n":30,"o":16.43,"t":"2026-10-15T15:45:00Z","v":1672,"vw":16.439261},{"c":16.465,"h":16.47,"l":16.46,"n":36,"o":16.46,"t":"2026-10-15T15:50:00Z","v":1763,"vw":16.464803},{"c":16.475,"h":16.53,"l":16.475,"n":205,"o":16.48,"t":"2026-10-15T15:55:00Z","v":15394,"vw":16.51374},{"c":16.42,"h":16.475,"l":16.39,"n":123,"o":16.475,"t":"2026-10-15T16:00:00Z","v":16001,"vw":16.427781},{"c":16.45,"h":16.47,"l":16.415,"n":62,"o":16.415,"t":"2026-10-15T16:05:00Z","v":2266,"vw":16.439392},{"c":16.51,"h":16.51,"l":16.46,"n":31,"o":16.46,"t":"2026-10-15T16:10:00Z","v":2384,"vw":16.484267},{"c":16.58,"h":16.59,"l":16.4813,"n":44,"o":16.4813,"t":"2026-10-15T16:15:00Z","v":2109,"vw":16.531575},{"c":16.61,"h":16.62,"l":16.575,"n":41,"o":16.58,"t":"2026-10-15T16:20:00Z","v":2127,"vw":16.601071},{"c":16.595,"h":16.62,"l":16.58,"n":50,"o":16.62,"t":"2026-10-15T16:25:00Z","v":2248,"vw":16.592813},{"c":16.57,"h":16.595,"l":16.57,"n":48,"o":16.595,"t":"2026-10-15T16:30:00Z","v":1881,"vw":16.581923},{"c":16.62,"h":16.62,"l":16.59,"n":54,"o":16.59,"t":"2026-10-15T16:35:00Z","v":2131,"vw":16.601667},{"c":16.62,"h":16.62,"l":16.57,"n":65,"o":16.57,"t":"2026-10-15T16:40:00Z","v":2904,"vw":16.601932},{"c":16.6,"h":16.63,"l":16.6,"n":11,"o":16.63,"t":"2026-10-15T16:45:00Z","v":642,"vw":16.61},{"c":16.59,"h":16.61,"l":16.58,"n":85,"o":16.61,"t":"2026-10-15T16:50:00Z","v":3637,"vw":16.595792},{"c":16.63,"h":16.63,"l":16.59,"n":76,"o":16.59,"t":"2026-10-15T16:55:00Z","v":2248,"vw":16.614167},{"c":16.62,"h":16.64,"l":16.62,"n":46,"o":16.62,"t":"2026-10-15T17:00:00Z","v":1983,"vw":16.6276},{"c":16.62,"h":16.6325,"l":16.59,"n":61,"o":16.63,"t":"2026-10-15T17:05:00Z","v":4246,"vw":16.615954},{"c":16.6,"h":16.635,"l":16.6,"n":44,"o":16.63,"t":"2026-10-15T17:10:00Z","v":3687,"vw":16.621398},{"c":16.6,"h":16.61,"l":16.58,"n":27,"o":16.61,"t":"2026-10-15T17:15:00Z","v":1302,"vw":16.601124},{"c":16.58,"h":16.6,"l":16.58,"n":136,"o":16.6,"t":"2026-10-15T17:20:00Z","v":6449,"vw":16.593773},{"c":16.555,"h":16.57,"l":16.545,"n":99,"o":16.57,"t":"2026-10-15T17:25:00Z","v":3415,"vw":16.554},{"c":16.61,"h":16.61,"l":16.57,"n":65,"o":16.5744,"t":"2026-10-15T17:30:00Z","v":2243,"vw":16.592477},{"c":16.62,"h":16.62,"l":16.6,"n":99,"o":16.605,"t":"2026-10-15T17:35:00Z","v":4846,"vw":16.612216},{"c":16.605,"h":16.61,"l":16.605,"n":10,"o":16.61,"t":"2026-10-15T17:40:00Z","v":426,"vw":16.608333},{"c":16.63,"h":16.63,"l":16.6,"n":57,"o":16.6,"t":"2026-10-15T17:45:00Z","v":2193,"vw":16.614},{"c":16.64,"h":16.64,"l":16.61,"n":51,"o":16.63,"t":"2026-10-15T17:50:00Z","v":2648,"vw":16.629333},{"c":16.61,"h":16.65,"l":16.61,"n":103,"o":16.63,"t":"2026-10-15T17:55:00Z","v":3189,"vw":16.631},{"c":16.64,"h":16.64,"l":16.62,"n":47,"o":16.62,"t":"2026-10-15T18:00:00Z","v":1391,"vw":16.628571},{"c":16.64,"h":16.66,"l":16.64,"n":74,"o":16.64,"t":"2026-10-15T18:05:00Z","v":2844,"vw":16.647321},{"c":16.63,"h":16.65,"l":16.63,"n":53,"o":16.645,"t":"2026-10-15T18:10:00Z","v":2340,"vw":16.646091},{"c":16.615,"h":16.64,"l":16.615,"n":63,"o":16.64,"t":"2026-10-15T18:15:00Z","v":2905,"vw":16.625363},{"c":16.61,"h":16.615,"l":16.61,"n":20,"o":16.615,"t":"2026-10-15T18:20:00Z","v":834,"vw":16.613},{"c":16.62,"h":16.62,"l":16.61,"n":90,"o":16.61,"t":"2026-10-15T18:25:00Z","v":3635,"vw":16.615349},{"c":16.61,"h":16.615,"l":16.6,"n":59,"o":16.615,"t":"2026-10-15T18:30:00Z","v":2791,"vw":16.610387},{"c":16.58,"h":16.5946,"l":16.57,"n":66,"o":16.5946,"t":"2026-10-15T18:35:00Z","v":2995,"vw":16.577163},{"c":16.585,"h":16.59,"l":16.585,"n":26,"o":16.59,"t":"2026-10-15T18:40:00Z","v":935,"vw":16.586736},{"c":16.61,"h":16.615,"l":16.61,"n":50,"o":16.61,"t":"2026-10-15T18:45:00Z","v":1813,"vw":16.610603},{"c":16.61,"h":16.61,"l":16.61,"n":21,"o":16.61,"t":"2026-10-15T18:50:00Z","v":474,"vw":16.61},{"c":16.65,"h":16.65,"l":16.62,"n":70,"o":16.62,"t":"2026-10-15T18:55:00Z","v":1983,"vw":16.631932},{"c":16.66,"h":16.66,"l":16.65,"n":59,"o":16.65,"t":"2026-10-15T19:00:00Z","v":3212,"vw":16.657777},{"c":16.67,"h":16.67,"l":16.6462,"n":70,"o":16.655,"t":"2026-10-15T19:05:00Z","v":3028,"vw":16.659469},{"c":16.67,"h":16.67,"l":16.66,"n":27,"o":16.67,"t":"2026-10-15T19:10:00Z","v":1383,"vw":16.668708},{"c":16.69,"h":16.69,"l":16.67,"n":91,"o":16.68,"t":"2026-10-15T19:15:00Z","v":4518,"vw":16.674559},{"c":16.7,"h":16.73,"l":16.685,"n":95,"o":16.685,"t":"2026-10-15T19:20:00Z","v":4886,"vw":16.700865},{"c":16.71,"h":16.735,"l":16.69,"n":121,"o":16.7,"t":"2026-10-15T19:25:00Z","v":5432,"vw":16.715143},{"c":16.715,"h":16.72,"l":16.68,"n":135,"o":16.7,"t":"2026-10-15T19:30:00Z","v":7128,"vw":16.702443},{"c":16.78,"h":16.79,"l":16.72,"n":101,"o":16.72,"t":"2026-10-15T19:35:00Z","v":5102,"vw":16.764248},{"c":16.845,"h":16.91,"l":16.77,"n":239,"o":16.775,"t":"2026-10-15T19:40:00Z","v":15799,"vw":16.829575},{"c":16.88,"h":16.895,"l":16.819,"n":178,"o":16.819,"t":"2026-10-15T19:45:00Z","v":10388,"vw":16.86457},{"c":16.985,"h":16.985,"l":16.85,"n":337,"o":16.91,"t":"2026-10-15T19:50:00Z","v":53980,"vw":16.891298},{"c":16.925,"h":16.99,"l":16.9,"n":935,"o":16.945,"t":"2026-10-15T19:55:00Z","v":55910,"vw":16.941343},{"c":16.94,"h":16.94,"l":16.94,"n":7,"o":16.94,"t":"2026-10-15T20:00:00Z","v":75123,"vw":16.94},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-15T20:40:00Z","v":110,"vw":16.94},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-16T13:00:00Z","v":120,"vw":17},{"c":16.99,"h":16.99,"l":16.99,"n":5,"o":16.99,"t":"2026-10-16T13:25:00Z","v":324,"vw":16.99},{"c":17.01,"h":17.01,"l":16.86,"n":66,"o":16.86,"t":"2026-10-16T13:30:00Z","v":19205,"vw":16.912516},{"c":17.14,"h":17.19,"l":16.975,"n":99,"o":17.02,"t":"2026-10-16T13:35:00Z","v":8214,"vw":17.066888},{"c":17.24,"h":17.245,"l":17.17,"n":96,"o":17.17,"t":"2026-10-16T13:40:00Z","v":4366,"vw":17.202774},{"c":17.14,"h":17.22,"l":17.04,"n":43,"o":17.13,"t":"2026-10-16T13:45:00Z","v":3440,"vw":17.139787},{"c":17.36,"h":17.37,"l":17.1634,"n":103,"o":17.21,"t":"2026-10-16T13:50:00Z","v":14759,"vw":17.250453},{"c":17.38,"h":17.53,"l":17.35,"n":221,"o":17.37,"t":"2026-10-16T13:55:00Z","v":24638,"vw":17.428711},{"c":17.27,"h":17.47,"l":17.27,"n":348,"o":17.44,"t":"2026-10-16T14:00:00Z","v":33443,"vw":17.424173},{"c":17.025,"h":17.16,"l":17.025,"n":53,"o":17.16,"t":"2026-10-16T14:05:00Z","v":2476,"vw":17.081194},{"c":16.92,"h":16.94,"l":16.89,"n":51,"o":16.9,"t":"2026-10-16T14:10:00Z","v":5137,"vw":16.921},{"c":16.96,"h":16.97,"l":16.83,"n":56,"o":16.83,"t":"2026-10-16T14:15:00Z","v":2258,"vw":16.922772},{"c":17.12,"h":17.12,"l":16.955,"n":34,"o":16.955,"t":"2026-10-16T14:20:00Z","v":2421,"vw":17.019737},{"c":16.94,"h":17.08,"l":16.94,"n":50,"o":17.04,"t":"2026-10-16T14:25:00Z","v":2329,"vw":16.989444},{"c":16.93,"h":16.93,"l":16.93,"n":7,"o":16.93,"t":"2026-10-16T14:30:00Z","v":358,"vw":16.93},{"c":17.07,"h":17.07,"l":16.94,"n":42,"o":16.98,"t":"2026-10-16T14:35:00Z","v":1948,"vw":17.003054},{"c":17,"h":17,"l":16.97,"n":40,"o":16.97,"t":"2026-10-16T14:40:00Z","v":1852,"vw":16.98712},{"c":17.055,"h":17.09,"l":17.04,"n":42,"o":17.04,"t":"2026-10-16T14:45:00Z","v":2747,"vw":17.055235},{"c":17.02,"h":17.09,"l":17.02,"n":47,"o":17.09,"t":"2026-10-16T14:50:00Z","v":1482,"vw":17.055},{"c":16.98,"h":16.98,"l":16.98,"n":13,"o":16.98,"t":"2026-10-16T14:55:00Z","v":377,"vw":16.98},{"c":16.9675,"h":16.99,"l":16.95,"n":30,"o":16.95,"t":"2026-10-16T15:00:00Z","v":1101,"vw":16.968901},{"c":16.97,"h":16.98,"l":16.92,"n":62,"o":16.94,"t":"2026-10-16T15:05:00Z","v":2520,"vw":16.959395},{"c":16.87,"h":16.97,"l":16.8044,"n":545,"o":16.97,"t":"2026-10-16T15:10:00Z","v":123169,"vw":16.926493},{"c":16.91,"h":16.95,"l":16.89,"n":140,"o":16.91,"t":"2026-10-16T15:15:00Z","v":14917,"vw":16.915789},{"c":17,"h":17,"l":16.88,"n":156,"o":16.885,"t":"2026-10-16T15:20:00Z","v":9301,"vw":16.929766},{"c":17,"h":17.04,"l":16.97,"n":114,"o":16.97,"t":"2026-10-16T15:25:00Z","v":4506,"vw":17.010854},{"c":16.895,"h":17,"l":16.8701,"n":113,"o":17,"t":"2026-10-16T15:30:00Z","v":15532,"vw":16.948134},{"c":16.925,"h":16.98,"l":16.8756,"n":85,"o":16.895,"t":"2026-10-16T15:35:00Z","v":5389,"vw":16.931985},{"c":17,"h":17,"l":16.935,"n":96,"o":16.94,"t":"2026-10-16T15:40:00Z","v":7903,"vw":16.953534},{"c":17.15,"h":17.205,"l":17.01,"n":305,"o":17.01,"t":"2026-10-16T15:45:00Z","v":18194,"vw":17.126988},{"c":17.04,"h":17.11,"l":17.04,"n":149,"o":17.11,"t":"2026-10-16T15:50:00Z","v":5248,"vw":17.089485},{"c":16.94,"h":17.04,"l":16.9,"n":148,"o":17.04,"t":"2026-10-16T15:55:00Z","v":12649,"vw":16.941814},{"c":16.94,"h":16.985,"l":16.83,"n":107,"o":16.985,"t":"2026-10-16T16:00:00Z","v":9541,"vw":16.927376},{"c":16.96,"h":16.96,"l":16.95,"n":16,"o":16.95,"t":"2026-10-16T16:05:00Z","v":897,"vw":16.957976},{"c":17.04,"h":17.04,"l":16.96,"n":79,"o":16.98,"t":"2026-10-16T16:10:00Z","v":2818,"vw":16.993462},{"c":17.03,"h":17.05,"l":16.99,"n":81,"o":17.03,"t":"2026-10-16T16:15:00Z","v":6677,"vw":17.017799},{"c":17.02,"h":17.05,"l":17.02,"n":29,"o":17.03,"t":"2026-10-16T16:20:00Z","v":1167,"vw":17.031517},{"c":16.85,"h":17.02,"l":16.85,"n":72,"o":17.02,"t":"2026-10-16T16:25:00Z","v":4755,"vw":16.96784},{"c":16.79,"h":16.88,"l":16.79,"n":77,"o":16.845,"t":"2026-10-16T16:30:00Z","v":2765,"vw":16.8466},{"c":16.8,"h":16.8,"l":16.785,"n":37,"o":16.79,"t":"2026-10-16T16:35:00Z","v":1383,"vw":16.795},{"c":16.76,"h":16.8,"l":16.76,"n":41,"o":16.78,"t":"2026-10-16T16:40:00Z","v":1767,"vw":16.787727},{"c":16.755,"h":16.83,"l":16.755,"n":76,"o":16.78,"t":"2026-10-16T16:45:00Z","v":3154,"vw":16.806842},{"c":16.725,"h":16.765,"l":16.725,"n":93,"o":16.765,"t":"2026-10-16T16:55:00Z","v":4090,"vw":16.748333},{"c":16.72,"h":16.76,"l":16.71,"n":118,"o":16.74,"t":"2026-10-16T17:00:00Z","v":4443,"vw":16.733686},{"c":16.71,"h":16.71,"l":16.7,"n":37,"o":16.7,"t":"2026-10-16T17:05:00Z","v":972,"vw":16.706661},{"c":16.66,"h":16.71,"l":16.66,"n":40,"o":16.71,"t":"2026-10-16T17:10:00Z","v":1785,"vw":16.694849},{"c":16.65,"h":16.67,"l":16.64,"n":94,"o":16.66,"t":"2026-10-16T17:15:00Z","v":3529,"vw":16.651864},{"c":16.6375,"h":16.6375,"l":16.61,"n":80,"o":16.61,"t":"2026-10-16T17:20:00Z","v":2398,"vw":16.622149},{"c":16.64,"h":16.645,"l":16.62,"n":43,"o":16.645,"t":"2026-10-16T17:25:00Z","v":1580,"vw":16.632345},{"c":16.68,"h":16.68,"l":16.65,"n":57,"o":16.65,"t":"2026-10-16T17:30:00Z","v":1668,"vw":16.663333},{"c":16.685,"h":16.71,"l":16.68,"n":36,"o":16.7,"t":"2026-10-16T17:35:00Z","v":1415,"vw":16.692538},{"c":16.76,"h":16.77,"l":16.7075,"n":97,"o":16.71,"t":"2026-10-16T17:40:00Z","v":2483,"vw":16.7385},{"c":16.7,"h":16.75,"l":16.69,"n":90,"o":16.73,"t":"2026-10-16T17:45:00Z","v":4264,"vw":16.722913},{"c":16.67,"h":16.69,"l":16.67,"n":65,"o":16.69,"t":"2026-10-16T17:50:00Z","v":1573,"vw":16.676667},{"c":16.64,"h":16.64,"l":16.64,"n":26,"o":16.64,"t":"2026-10-16T17:55:00Z","v":270,"vw":16.64},{"c":16.6,"h":16.64,"l":16.6,"n":32,"o":16.64,"t":"2026-10-16T18:00:00Z","v":877,"vw":16.632},{"c":16.615,"h":16.62,"l":16.6,"n":53,"o":16.6,"t":"2026-10-16T18:05:00Z","v":1463,"vw":16.61064},{"c":16.59,"h":16.61,"l":16.59,"n":18,"o":16.61,"t":"2026-10-16T18:10:00Z","v":831,"vw":16.5975},{"c":16.59,"h":16.61,"l":16.58,"n":59,"o":16.59,"t":"2026-10-16T18:15:00Z","v":1846,"vw":16.594111},{"c":16.58,"h":16.58,"l":16.55,"n":98,"o":16.58,"t":"2026-10-16T18:20:00Z","v":3154,"vw":16.566736},{"c":16.55,"h":16.58,"l":16.54,"n":68,"o":16.58,"t":"2026-10-16T18:25:00Z","v":2291,"vw":16.558458},{"c":16.5525,"h":16.56,"l":16.54,"n":73,"o":16.55,"t":"2026-10-16T18:30:00Z","v":2046,"vw":16.551389},{"c":16.535,"h":16.54,"l":16.535,"n":34,"o":16.54,"t":"2026-10-16T18:35:00Z","v":739,"vw":16.5375},{"c":16.61,"h":16.61,"l":16.53,"n":280,"o":16.53,"t":"2026-10-16T18:40:00Z","v":10471,"vw":16.574081},{"c":16.6,"h":16.625,"l":16.58,"n":157,"o":16.61,"t":"2026-10-16T18:45:00Z","v":5896,"vw":16.602663},{"c":16.58,"h":16.6,"l":16.58,"n":107,"o":16.59,"t":"2026-10-16T18:50:00Z","v":3388,"vw":16.58808},{"c":16.62,"h":16.69,"l":16.57,"n":363,"o":16.57,"t":"2026-10-16T18:55:00Z","v":21365,"vw":16.605591},{"c":16.54,"h":16.61,"l":16.54,"n":185,"o":16.61,"t":"2026-10-16T19:00:00Z","v":13827,"vw":16.579525},{"c":16.55,"h":16.57,"l":16.47,"n":250,"o":16.52,"t":"2026-10-16T19:05:00Z","v":22820,"vw":16.532809},{"c":16.58,"h":16.59,"l":16.46,"n":306,"o":16.52,"t":"2026-10-16T19:10:00Z","v":18054,"vw":16.534949},{"c":16.615,"h":16.65,"l":16.58,"n":218,"o":16.61,"t":"2026-10-16T19:15:00Z","v":6865,"vw":16.615096},{"c":16.675,"h":16.675,"l":16.62,"n":195,"o":16.63,"t":"2026-10-16T19:20:00Z","v":5521,"vw":16.649886},{"c":16.57,"h":16.66,"l":16.56,"n":197,"o":16.66,"t":"2026-10-16T19:25:00Z","v":6686,"vw":16.633358},{"c":16.52,"h":16.59,"l":16.45,"n":240,"o":16.585,"t":"2026-10-16T19:30:00Z","v":10237,"vw":16.529744},{"c":16.44,"h":16.51,"l":16.44,"n":202,"o":16.51,"t":"2026-10-16T19:35:00Z","v":5439,"vw":16.464658},{"c":16.38,"h":16.46,"l":16.36,"n":319,"o":16.45,"t":"2026-10-16T19:40:00Z","v":10014,"vw":16.411912},{"c":16.4,"h":16.43,"l":16.34,"n":369,"o":16.37,"t":"2026-10-16T19:45:00Z","v":17450,"vw":16.398935},{"c":16.38,"h":16.42,"l":16.38,"n":385,"o":16.4,"t":"2026-10-16T19:50:00Z","v":18482,"vw":16.40347},{"c":16.52,"h":16.56,"l":16.38,"n":1216,"o":16.39,"t":"2026-10-16T19:55:00Z","v":79050,"vw":16.497868},{"c":16.51,"h":16.51,"l":16.51,"n":12,"o":16.51,"t":"2026-10-16T20:00:00Z","v":51072,"vw":16.51},{"c":16.58,"h":16.58,"l":16.29,"n":59,"o":16.3,"t":"2026-10-19T13:30:00Z","v":6866,"vw":16.386166},{"c":16.305,"h":16.305,"l":16.1,"n":42,"o":16.28,"t":"2026-10-19T13:35:00Z","v":5729,"vw":16.21194},{"c":16.2,"h":16.325,"l":16.2,"n":25,"o":16.325,"t":"2026-10-19T13:40:00Z","v":1512,"vw":16.2325},{"c":16.27,"h":16.27,"l":16.12,"n":17,"o":16.12,"t":"2026-10-19T13:45:00Z","v":1095,"vw":16.236312},{"c":16.18,"h":16.2145,"l":16.18,"n":12,"o":16.2145,"t":"2026-10-19T13:50:00Z","v":640,"vw":16.2076},{"c":16.07,"h":16.21,"l":16.07,"n":41,"o":16.2,"t":"2026-10-19T13:55:00Z","v":7529,"vw":16.081397},{"c":16.04,"h":16.155,"l":16.04,"n":75,"o":16.09,"t":"2026-10-19T14:00:00Z","v":9979,"vw":16.083206},{"c":15.97,"h":16.08,"l":15.94,"n":110,"o":16.03,"t":"2026-10-19T14:05:00Z","v":8435,"vw":16.004222},{"c":15.93,"h":15.94,"l":15.93,"n":29,"o":15.94,"t":"2026-10-19T14:10:00Z","v":1161,"vw":15.93537},{"c":16.005,"h":16.05,"l":15.985,"n":99,"o":15.99,"t":"2026-10-19T14:15:00Z","v":4948,"vw":16.025794},{"c":16.05,"h":16.05,"l":15.985,"n":37,"o":16.005,"t":"2026-10-19T14:20:00Z","v":931,"vw":16.014},{"c":16.14,"h":16.19,"l":15.965,"n":187,"o":16.06,"t":"2026-10-19T14:25:00Z","v":52886,"vw":16.016531},{"c":16.11,"h":16.16,"l":16.11,"n":24,"o":16.16,"t":"2026-10-19T14:30:00Z","v":687,"vw":16.121682},{"c":16.05,"h":16.105,"l":16.05,"n":50,"o":16.105,"t":"2026-10-19T14:35:00Z","v":1472,"vw":16.093722},{"c":16.12,"h":16.17,"l":16.12,"n":283,"o":16.14,"t":"2026-10-19T14:40:00Z","v":5827,"vw":16.151315},{"c":16.195,"h":16.22,"l":16.14,"n":48,"o":16.14,"t":"2026-10-19T14:45:00Z","v":2772,"vw":16.162441},{"c":16.19,"h":16.195,"l":16.1875,"n":20,"o":16.195,"t":"2026-10-19T14:50:00Z","v":956,"vw":16.192947},{"c":16.17,"h":16.18,"l":16.12,"n":51,"o":16.12,"t":"2026-10-19T14:55:00Z","v":1185,"vw":16.15456},{"c":16.175,"h":16.175,"l":16.14,"n":13,"o":16.14,"t":"2026-10-19T15:00:00Z","v":633,"vw":16.155136},{"c":16.2,"h":16.2,"l":16.175,"n":20,"o":16.175,"t":"2026-10-19T15:05:00Z","v":678,"vw":16.183333},{"c":16.25,"h":16.25,"l":16.19,"n":78,"o":16.19,"t":"2026-10-19T15:10:00Z","v":3434,"vw":16.225329},{"c":16.28,"h":16.285,"l":16.27,"n":58,"o":16.28,"t":"2026-10-19T15:15:00Z","v":1766,"vw":16.280594},{"c":16.325,"h":16.33,"l":16.285,"n":67,"o":16.285,"t":"2026-10-19T15:20:00Z","v":1666,"vw":16.308889},{"c":16.32,"h":16.325,"l":16.3,"n":29,"o":16.325,"t":"2026-10-19T15:25:00Z","v":2148,"vw":16.313977},{"c":16.315,"h":16.32,"l":16.315,"n":26,"o":16.32,"t":"2026-10-19T15:30:00Z","v":805,"vw":16.318636},{"c":16.345,"h":16.35,"l":16.34,"n":49,"o":16.34,"t":"2026-10-19T15:35:00Z","v":1678,"vw":16.345528},{"c":16.34,"h":16.35,"l":16.34,"n":39,"o":16.345,"t":"2026-10-19T15:40:00Z","v":1955,"vw":16.343345},{"c":16.33,"h":16.33,"l":16.33,"n":19,"o":16.33,"t":"2026-10-19T15:45:00Z","v":478,"vw":16.33},{"c":16.33,"h":16.36,"l":16.33,"n":57,"o":16.35,"t":"2026-10-19T15:50:00Z","v":2057,"vw":16.346593},{"c":16.2948,"h":16.35,"l":16.2948,"n":53,"o":16.33,"t":"2026-10-19T15:55:00Z","v":1236,"vw":16.320197},{"c":16.235,"h":16.31,"l":16.235,"n":32,"o":16.31,"t":"2026-10-19T16:00:00Z","v":980,"vw":16.282619},{"c":16.27,"h":16.27,"l":16.225,"n":36,"o":16.225,"t":"2026-10-19T16:05:00Z","v":1529,"vw":16.25625},{"c":16.25,"h":16.25,"l":16.245,"n":24,"o":16.245,"t":"2026-10-19T16:10:00Z","v":850,"vw":16.249046},{"c":16.28,"h":16.29,"l":16.25,"n":127,"o":16.25,"t":"2026-10-19T16:15:00Z","v":7678,"vw":16.271892},{"c":16.21,"h":16.27,"l":16.2,"n":95,"o":16.265,"t":"2026-10-19T16:20:00Z","v":7267,"vw":16.238269},{"c":16.19,"h":16.2,"l":16.17,"n":41,"o":16.2,"t":"2026-10-19T16:25:00Z","v":1663,"vw":16.19155},{"c":16.18,"h":16.19,"l":16.16,"n":24,"o":16.16,"t":"2026-10-19T16:30:00Z","v":1290,"vw":16.184285},{"c":16.18,"h":16.18,"l":16.18,"n":19,"o":16.18,"t":"2026-10-19T16:35:00Z","v":711,"vw":16.18},{"c":16.29,"h":16.3,"l":16.16,"n":141,"o":16.16,"t":"2026-10-19T16:40:00Z","v":10160,"vw":16.213917},{"c":16.27,"h":16.29,"l":16.27,"n":14,"o":16.29,"t":"2026-10-19T16:45:00Z","v":892,"vw":16.286103},{"c":16.29,"h":16.29,"l":16.27,"n":16,"o":16.27,"t":"2026-10-19T16:50:00Z","v":759,"vw":16.281507},{"c":16.27,"h":16.3,"l":16.24,"n":66,"o":16.28,"t":"2026-10-19T16:55:00Z","v":1894,"vw":16.273776},{"c":16.23,"h":16.27,"l":16.22,"n":19,"o":16.27,"t":"2026-10-19T17:00:00Z","v":828,"vw":16.252561},{"c":16.23,"h":16.26,"l":16.23,"n":22,"o":16.26,"t":"2026-10-19T17:05:00Z","v":1073,"vw":16.253279},{"c":16.24,"h":16.25,"l":16.23,"n":95,"o":16.23,"t":"2026-10-19T17:10:00Z","v":2623,"vw":16.241057},{"c":16.26,"h":16.26,"l":16.26,"n":30,"o":16.26,"t":"2026-10-19T17:15:00Z","v":952,"vw":16.26},{"c":16.245,"h":16.255,"l":16.23,"n":26,"o":16.255,"t":"2026-10-19T17:20:00Z","v":842,"vw":16.248},{"c":16.28,"h":16.28,"l":16.245,"n":60,"o":16.245,"t":"2026-10-19T17:25:00Z","v":1700,"vw":16.259892},{"c":16.26,"h":16.26,"l":16.26,"n":37,"o":16.26,"t":"2026-10-19T17:30:00Z","v":1383,"vw":16.26},{"c":16.29,"h":16.29,"l":16.24,"n":82,"o":16.26,"t":"2026-10-19T17:35:00Z","v":2547,"vw":16.2755},{"c":16.31,"h":16.31,"l":16.29,"n":41,"o":16.3,"t":"2026-10-19T17:40:00Z","v":2026,"vw":16.299592},{"c":16.24,"h":16.285,"l":16.24,"n":24,"o":16.285,"t":"2026-10-19T17:45:00Z","v":1089,"vw":16.279375},{"c":16.235,"h":16.2578,"l":16.235,"n":19,"o":16.245,"t":"2026-10-19T17:50:00Z","v":675,"vw":16.249889},{"c":16.29,"h":16.29,"l":16.27,"n":59,"o":16.28,"t":"2026-10-19T17:55:00Z","v":1778,"vw":16.283895},{"c":16.31,"h":16.31,"l":16.29,"n":23,"o":16.31,"t":"2026-10-19T18:00:00Z","v":1121,"vw":16.294343},{"c":16.28,"h":16.31,"l":16.28,"n":53,"o":16.31,"t":"2026-10-19T18:05:00Z","v":1721,"vw":16.297288},{"c":16.28,"h":16.28,"l":16.28,"n":11,"o":16.28,"t":"2026-10-19T18:10:00Z","v":286,"vw":16.28},{"c":16.28,"h":16.28,"l":16.28,"n":10,"o":16.28,"t":"2026-10-19T18:15:00Z","v":175,"vw":16.28},{"c":16.28,"h":16.29,"l":16.28,"n":19,"o":16.29,"t":"2026-10-19T18:20:00Z","v":617,"vw":16.285},{"c":16.31,"h":16.32,"l":16.25,"n":89,"o":16.305,"t":"2026-10-19T18:25:00Z","v":1819,"vw":16.300192},{"c":16.34,"h":16.38,"l":16.27,"n":268,"o":16.32,"t":"2026-10-19T18:30:00Z","v":12794,"vw":16.333688},{"c":16.3,"h":16.32,"l":16.295,"n":17,"o":16.32,"t":"2026-10-19T18:35:00Z","v":1382,"vw":16.300263},{"c":16.33,"h":16.335,"l":16.33,"n":37,"o":16.33,"t":"2026-10-19T18:40:00Z","v":806,"vw":16.331},{"c":16.345,"h":16.345,"l":16.34,"n":27,"o":16.34,"t":"2026-10-19T18:45:00Z","v":592,"vw":16.341657},{"c":16.33,"h":16.37,"l":16.33,"n":46,"o":16.36,"t":"2026-10-19T18:50:00Z","v":1051,"vw":16.353939},{"c":16.355,"h":16.37,"l":16.35,"n":74,"o":16.35,"t":"2026-10-19T18:55:00Z","v":2034,"vw":16.357083},{"c":16.37,"h":16.38,"l":16.355,"n":69,"o":16.355,"t":"2026-10-19T19:00:00Z","v":2222,"vw":16.37218},{"c":16.42,"h":16.42,"l":16.39,"n":106,"o":16.39,"t":"2026-10-19T19:05:00Z","v":3728,"vw":16.405365},{"c":16.42,"h":16.42,"l":16.41,"n":45,"o":16.41,"t":"2026-10-19T19:10:00Z","v":1496,"vw":16.418333},{"c":16.47,"h":16.47,"l":16.41,"n":177,"o":16.43,"t":"2026-10-19T19:15:00Z","v":11831,"vw":16.423439},{"c":16.46,"h":16.48,"l":16.45,"n":53,"o":16.48,"t":"2026-10-19T19:20:00Z","v":2418,"vw":16.461096},{"c":16.48,"h":16.49,"l":16.445,"n":116,"o":16.445,"t":"2026-10-19T19:25:00Z","v":3850,"vw":16.472023},{"c":16.51,"h":16.53,"l":16.5,"n":121,"o":16.5,"t":"2026-10-19T19:30:00Z","v":3753,"vw":16.51138},{"c":16.51,"h":16.53,"l":16.49,"n":99,"o":16.51,"t":"2026-10-19T19:35:00Z","v":3702,"vw":16.510384},{"c":16.57,"h":16.57,"l":16.51,"n":128,"o":16.51,"t":"2026-10-19T19:40:00Z","v":7764,"vw":16.542562},{"c":16.48,"h":16.58,"l":16.48,"n":142,"o":16.57,"t":"2026-10-19T19:45:00Z","v":8299,"vw":16.532766},{"c":16.47,"h":16.51,"l":16.39,"n":426,"o":16.48,"t":"2026-10-19T19:50:00Z","v":37835,"vw":16.468298},{"c":16.3,"h":16.43,"l":16.225,"n":706,"o":16.43,"t":"2026-10-19T19:55:00Z","v":53505,"vw":16.295857},{"c":16.26,"h":16.26,"l":16.26,"n":6,"o":16.26,"t":"2026-10-19T20:00:00Z","v":45157,"vw":16.26},{"c":16.3185,"h":16.4413,"l":16.26,"n":8,"o":16.4413,"t":"2026-10-20T11:35:00Z","v":809,"vw":16.366525},{"c":16.282,"h":16.38,"l":16.19,"n":30,"o":16.38,"t":"2026-10-20T13:30:00Z","v":4135,"vw":16.300797},{"c":16.315,"h":16.38,"l":16.25,"n":50,"o":16.282,"t":"2026-10-20T13:35:00Z","v":3102,"vw":16.325141},{"c":16.255,"h":16.37,"l":16.25,"n":38,"o":16.315,"t":"2026-10-20T13:40:00Z","v":1970,"vw":16.292811},{"c":16.22,"h":16.28,"l":16.2,"n":185,"o":16.26,"t":"2026-10-20T13:45:00Z","v":8648,"vw":16.245314},{"c":16.215,"h":16.36,"l":16.21,"n":151,"o":16.25,"t":"2026-10-20T13:50:00Z","v":19688,"vw":16.282485},{"c":16.215,"h":16.22,"l":16.21,"n":31,"o":16.2101,"t":"2026-10-20T13:55:00Z","v":3134,"vw":16.211055},{"c":16.15,"h":16.29,"l":16.15,"n":47,"o":16.29,"t":"2026-10-20T14:00:00Z","v":1963,"vw":16.25824},{"c":16.125,"h":16.2,"l":16.02,"n":99,"o":16.15,"t":"2026-10-20T14:05:00Z","v":2638,"vw":16.128514},{"c":16.125,"h":16.205,"l":16.125,"n":37,"o":16.205,"t":"2026-10-20T14:10:00Z","v":1017,"vw":16.177083},{"c":16.195,"h":16.195,"l":16.08,"n":87,"o":16.14,"t":"2026-10-20T14:15:00Z","v":10913,"vw":16.135213},{"c":16.4,"h":16.4,"l":16.18,"n":71,"o":16.22,"t":"2026-10-20T14:20:00Z","v":3329,"vw":16.276571},{"c":16.375,"h":16.415,"l":16.32,"n":86,"o":16.33,"t":"2026-10-20T14:25:00Z","v":4830,"vw":16.368034},{"c":16.395,"h":16.41,"l":16.36,"n":43,"o":16.39,"t":"2026-10-20T14:30:00Z","v":3029,"vw":16.398458},{"c":16.53,"h":16.59,"l":16.415,"n":214,"o":16.415,"t":"2026-10-20T14:35:00Z","v":28902,"vw":16.469561},{"c":16.495,"h":16.535,"l":16.49,"n":29,"o":16.49,"t":"2026-10-20T14:40:00Z","v":929,"vw":16.515363},{"c":16.45,"h":16.49,"l":16.45,"n":209,"o":16.49,"t":"2026-10-20T14:45:00Z","v":25148,"vw":16.482926},{"c":16.48,"h":16.5,"l":16.43,"n":73,"o":16.465,"t":"2026-10-20T14:50:00Z","v":4553,"vw":16.47819},{"c":16.485,"h":16.51,"l":16.45,"n":37,"o":16.45,"t":"2026-10-20T14:55:00Z","v":1191,"vw":16.48354},{"c":16.37,"h":16.485,"l":16.37,"n":309,"o":16.485,"t":"2026-10-20T15:00:00Z","v":18767,"vw":16.440822},{"c":16.37,"h":16.39,"l":16.35,"n":177,"o":16.3733,"t":"2026-10-20T15:05:00Z","v":12207,"vw":16.379869},{"c":16.29,"h":16.39,"l":16.29,"n":203,"o":16.37,"t":"2026-10-20T15:10:00Z","v":15148,"vw":16.372709},{"c":16.37,"h":16.38,"l":16.305,"n":47,"o":16.305,"t":"2026-10-20T15:15:00Z","v":1331,"vw":16.349167},{"c":16.315,"h":16.36,"l":16.315,"n":62,"o":16.36,"t":"2026-10-20T15:20:00Z","v":1748,"vw":16.334286},{"c":16.35,"h":16.37,"l":16.335,"n":110,"o":16.34,"t":"2026-10-20T15:25:00Z","v":12506,"vw":16.3529},{"c":16.345,"h":16.35,"l":16.33,"n":29,"o":16.35,"t":"2026-10-20T15:30:00Z","v":1087,"vw":16.341379},{"c":16.38,"h":16.38,"l":16.35,"n":23,"o":16.37,"t":"2026-10-20T15:35:00Z","v":681,"vw":16.363698},{"c":16.41,"h":16.42,"l":16.375,"n":85,"o":16.38,"t":"2026-10-20T15:40:00Z","v":3679,"vw":16.40235},{"c":16.39,"h":16.39,"l":16.39,"n":14,"o":16.39,"t":"2026-10-20T15:45:00Z","v":319,"vw":16.39},{"c":16.35,"h":16.35,"l":16.35,"n":6,"o":16.35,"t":"2026-10-20T15:50:00Z","v":111,"vw":16.35},{"c":16.395,"h":16.4,"l":16.37,"n":71,"o":16.385,"t":"2026-10-20T15:55:00Z","v":4696,"vw":16.387052},{"c":16.395,"h":16.395,"l":16.395,"n":14,"o":16.395,"t":"2026-10-20T16:00:00Z","v":398,"vw":16.395},{"c":16.36,"h":16.41,"l":16.36,"n":61,"o":16.37,"t":"2026-10-20T16:05:00Z","v":1786,"vw":16.373},{"c":16.315,"h":16.32,"l":16.315,"n":29,"o":16.32,"t":"2026-10-20T16:10:00Z","v":788,"vw":16.316667},{"c":16.32,"h":16.36,"l":16.32,"n":73,"o":16.33,"t":"2026-10-20T16:15:00Z","v":3466,"vw":16.341492},{"c":16.3293,"h":16.33,"l":16.315,"n":41,"o":16.315,"t":"2026-10-20T16:20:00Z","v":987,"vw":16.323886},{"c":16.33,"h":16.35,"l":16.32,"n":38,"o":16.32,"t":"2026-10-20T16:25:00Z","v":1506,"vw":16.339196},{"c":16.33,"h":16.33,"l":16.31,"n":46,"o":16.33,"t":"2026-10-20T16:30:00Z","v":1865,"vw":16.321013},{"c":16.28,"h":16.325,"l":16.28,"n":140,"o":16.315,"t":"2026-10-20T16:35:00Z","v":12024,"vw":16.311878},{"c":16.265,"h":16.28,"l":16.25,"n":82,"o":16.27,"t":"2026-10-20T16:40:00Z","v":2966,"vw":16.260242},{"c":16.285,"h":16.29,"l":16.27,"n":34,"o":16.27,"t":"2026-10-20T16:45:00Z","v":1529,"vw":16.28717},{"c":16.24,"h":16.28,"l":16.24,"n":33,"o":16.28,"t":"2026-10-20T16:50:00Z","v":1307,"vw":16.251947},{"c":16.32,"h":16.33,"l":16.24,"n":124,"o":16.24,"t":"2026-10-20T16:55:00Z","v":9688,"vw":16.277983},{"c":16.355,"h":16.365,"l":16.32,"n":79,"o":16.32,"t":"2026-10-20T17:00:00Z","v":4643,"vw":16.355416},{"c":16.365,"h":16.375,"l":16.355,"n":68,"o":16.355,"t":"2026-10-20T17:05:00Z","v":4573,"vw":16.367224},{"c":16.375,"h":16.38,"l":16.375,"n":21,"o":16.38,"t":"2026-10-20T17:15:00Z","v":1251,"vw":16.377408},{"c":16.42,"h":16.46,"l":16.4,"n":98,"o":16.4,"t":"2026-10-20T17:20:00Z","v":7111,"vw":16.421579},{"c":16.43,"h":16.43,"l":16.425,"n":22,"o":16.425,"t":"2026-10-20T17:25:00Z","v":744,"vw":16.4275},{"c":16.395,"h":16.45,"l":16.395,"n":78,"o":16.43,"t":"2026-10-20T17:30:00Z","v":4779,"vw":16.430706},{"c":16.4,"h":16.4,"l":16.38,"n":40,"o":16.38,"t":"2026-10-20T17:35:00Z","v":1950,"vw":16.394105},{"c":16.42,"h":16.42,"l":16.39,"n":48,"o":16.395,"t":"2026-10-20T17:40:00Z","v":3550,"vw":16.397443},{"c":16.42,"h":16.42,"l":16.42,"n":10,"o":16.42,"t":"2026-10-20T17:45:00Z","v":171,"vw":16.42},{"c":16.405,"h":16.405,"l":16.4,"n":29,"o":16.4,"t":"2026-10-20T17:50:00Z","v":952,"vw":16.404},{"c":16.41,"h":16.42,"l":16.38,"n":42,"o":16.38,"t":"2026-10-20T17:55:00Z","v":1726,"vw":16.412072},{"c":16.43,"h":16.43,"l":16.43,"n":8,"o":16.43,"t":"2026-10-20T18:00:00Z","v":229,"vw":16.43},{"c":16.41,"h":16.43,"l":16.41,"n":9,"o":16.41,"t":"2026-10-20T18:05:00Z","v":406,"vw":16.41597},{"c":16.41,"h":16.43,"l":16.41,"n":10,"o":16.43,"t":"2026-10-20T18:10:00Z","v":459,"vw":16.414796},{"c":16.41,"h":16.43,"l":16.41,"n":37,"o":16.41,"t":"2026-10-20T18:15:00Z","v":1741,"vw":16.415},{"c":16.4,"h":16.43,"l":16.38,"n":66,"o":16.43,"t":"2026-10-20T18:20:00Z","v":7193,"vw":16.392767},{"c":16.38,"h":16.39,"l":16.38,"n":28,"o":16.39,"t":"2026-10-20T18:25:00Z","v":1545,"vw":16.389004},{"c":16.39,"h":16.39,"l":16.37,"n":68,"o":16.38,"t":"2026-10-20T18:30:00Z","v":3899,"vw":16.387772},{"c":16.385,"h":16.4,"l":16.385,"n":28,"o":16.39,"t":"2026-10-20T18:35:00Z","v":1276,"vw":16.391059},{"c":16.37,"h":16.385,"l":16.36,"n":46,"o":16.385,"t":"2026-10-20T18:40:00Z","v":4243,"vw":16.381335},{"c":16.4,"h":16.4,"l":16.38,"n":89,"o":16.38,"t":"2026-10-20T18:45:00Z","v":4676,"vw":16.388564},{"c":16.4,"h":16.41,"l":16.395,"n":19,"o":16.395,"t":"2026-10-20T18:50:00Z","v":787,"vw":16.401927},{"c":16.39,"h":16.4,"l":16.39,"n":42,"o":16.4,"t":"2026-10-20T18:55:00Z","v":3441,"vw":16.390536},{"c":16.41,"h":16.41,"l":16.39,"n":55,"o":16.39,"t":"2026-10-20T19:00:00Z","v":2060,"vw":16.401289},{"c":16.365,"h":16.41,"l":16.34,"n":141,"o":16.38,"t":"2026-10-20T19:05:00Z","v":9000,"vw":16.378639},{"c":16.38,"h":16.38,"l":16.38,"n":7,"o":16.38,"t":"2026-10-20T19:10:00Z","v":221,"vw":16.38},{"c":16.405,"h":16.41,"l":16.365,"n":144,"o":16.365,"t":"2026-10-20T19:15:00Z","v":15080,"vw":16.392476},{"c":16.39,"h":16.39,"l":16.385,"n":30,"o":16.385,"t":"2026-10-20T19:20:00Z","v":3777,"vw":16.389219},{"c":16.52,"h":16.52,"l":16.37,"n":233,"o":16.39,"t":"2026-10-20T19:25:00Z","v":10369,"vw":16.445388},{"c":16.55,"h":16.55,"l":16.5,"n":120,"o":16.515,"t":"2026-10-20T19:30:00Z","v":11611,"vw":16.529675},{"c":16.525,"h":16.56,"l":16.52,"n":131,"o":16.56,"t":"2026-10-20T19:35:00Z","v":11829,"vw":16.544246},{"c":16.56,"h":16.56,"l":16.53,"n":120,"o":16.55,"t":"2026-10-20T19:40:00Z","v":4736,"vw":16.54324},{"c":16.53,"h":16.55,"l":16.53,"n":171,"o":16.55,"t":"2026-10-20T19:45:00Z","v":6718,"vw":16.536244},{"c":16.56,"h":16.59,"l":16.53,"n":336,"o":16.54,"t":"2026-10-20T19:50:00Z","v":17808,"vw":16.562219},{"c":16.59,"h":16.6,"l":16.545,"n":738,"o":16.57,"t":"2026-10-20T19:55:00Z","v":46446,"vw":16.571054},{"c":16.59,"h":16.59,"l":16.59,"n":11,"o":16.59,"t":"2026-10-20T20:00:00Z","v":47424,"vw":16.59},{"c":16.52,"h":16.8,"l":16.5,"n":45,"o":16.5,"t":"2026-10-21T13:30:00Z","v":3067,"vw":16.537214},{"c":16.505,"h":16.54,"l":16.295,"n":19,"o":16.54,"t":"2026-10-21T13:35:00Z","v":878,"vw":16.485833},{"c":16.52,"h":16.66,"l":16.52,"n":6,"o":16.66,"t":"2026-10-21T13:40:00Z","v":410,"vw":16.593684},{"c":16.65,"h":16.67,"l":16.495,"n":20,"o":16.505,"t":"2026-10-21T13:45:00Z","v":1245,"vw":16.595897},{"c":16.625,"h":16.69,"l":16.59,"n":32,"o":16.69,"t":"2026-10-21T13:50:00Z","v":3889,"vw":16.61836},{"c":16.575,"h":16.625,"l":16.51,"n":66,"o":16.56,"t":"2026-10-21T13:55:00Z","v":3811,"vw":16.558767},{"c":16.565,"h":16.58,"l":16.52,"n":20,"o":16.52,"t":"2026-10-21T14:00:00Z","v":735,"vw":16.5575},{"c":16.42,"h":16.51,"l":16.42,"n":20,"o":16.51,"t":"2026-10-21T14:05:00Z","v":953,"vw":16.479153},{"c":16.48,"h":16.48,"l":16.47,"n":9,"o":16.47,"t":"2026-10-21T14:10:00Z","v":1049,"vw":16.471022},{"c":16.51,"h":16.58,"l":16.49,"n":76,"o":16.53,"t":"2026-10-21T14:15:00Z","v":5720,"vw":16.541323},{"c":16.63,"h":16.63,"l":16.5388,"n":65,"o":16.5388,"t":"2026-10-21T14:20:00Z","v":4969,"vw":16.563042},{"c":16.56,"h":16.63,"l":16.56,"n":32,"o":16.6,"t":"2026-10-21T14:25:00Z","v":1981,"vw":16.588731},{"c":16.51,"h":16.55,"l":16.51,"n":20,"o":16.55,"t":"2026-10-21T14:30:00Z","v":1747,"vw":16.530745},{"c":16.525,"h":16.53,"l":16.525,"n":15,"o":16.53,"t":"2026-10-21T14:35:00Z","v":838,"vw":16.525714},{"c":16.68,"h":16.68,"l":16.545,"n":44,"o":16.55,"t":"2026-10-21T14:40:00Z","v":4342,"vw":16.574833},{"c":16.675,"h":16.71,"l":16.625,"n":73,"o":16.6301,"t":"2026-10-21T14:45:00Z","v":9752,"vw":16.659429},{"c":16.75,"h":16.76,"l":16.69,"n":62,"o":16.69,"t":"2026-10-21T14:50:00Z","v":2869,"vw":16.710117},{"c":16.6,"h":16.77,"l":16.6,"n":81,"o":16.77,"t":"2026-10-21T14:55:00Z","v":5452,"vw":16.699615},{"c":16.595,"h":16.6,"l":16.57,"n":29,"o":16.6,"t":"2026-10-21T15:00:00Z","v":963,"vw":16.589375},{"c":16.595,"h":16.62,"l":16.595,"n":5,"o":16.62,"t":"2026-10-21T15:05:00Z","v":266,"vw":16.604921},{"c":16.71,"h":16.71,"l":16.595,"n":48,"o":16.595,"t":"2026-10-21T15:10:00Z","v":2448,"vw":16.647645},{"c":16.7,"h":16.7,"l":16.68,"n":89,"o":16.69,"t":"2026-10-21T15:15:00Z","v":3973,"vw":16.688889},{"c":16.67,"h":16.71,"l":16.67,"n":24,"o":16.7,"t":"2026-10-21T15:20:00Z","v":1575,"vw":16.696706},{"c":16.82,"h":16.82,"l":16.68,"n":293,"o":16.68,"t":"2026-10-21T15:25:00Z","v":44692,"vw":16.716033},{"c":16.79,"h":16.85,"l":16.79,"n":70,"o":16.82,"t":"2026-10-21T15:30:00Z","v":5139,"vw":16.815271},{"c":16.84,"h":16.84,"l":16.79,"n":42,"o":16.79,"t":"2026-10-21T15:35:00Z","v":3521,"vw":16.823856},{"c":16.86,"h":16.86,"l":16.81,"n":41,"o":16.84,"t":"2026-10-21T15:40:00Z","v":4374,"vw":16.841502},{"c":16.77,"h":16.86,"l":16.76,"n":80,"o":16.86,"t":"2026-10-21T15:45:00Z","v":6034,"vw":16.79615},{"c":16.71,"h":16.77,"l":16.71,"n":88,"o":16.76,"t":"2026-10-21T15:50:00Z","v":7545,"vw":16.746336},{"c":16.68,"h":16.725,"l":16.665,"n":185,"o":16.72,"t":"2026-10-21T15:55:00Z","v":16816,"vw":16.706927},{"c":16.69,"h":16.74,"l":16.69,"n":74,"o":16.69,"t":"2026-10-21T16:00:00Z","v":4872,"vw":16.708487},{"c":16.67,"h":16.705,"l":16.67,"n":34,"o":16.68,"t":"2026-10-21T16:05:00Z","v":2197,"vw":16.683667},{"c":16.68,"h":16.7,"l":16.68,"n":24,"o":16.69,"t":"2026-10-21T16:10:00Z","v":1327,"vw":16.693072},{"c":16.71,"h":16.71,"l":16.69,"n":23,"o":16.7,"t":"2026-10-21T16:15:00Z","v":900,"vw":16.701429},{"c":16.72,"h":16.72,"l":16.71,"n":31,"o":16.71,"t":"2026-10-21T16:20:00Z","v":906,"vw":16.716667},{"c":16.74,"h":16.74,"l":16.72,"n":28,"o":16.72,"t":"2026-10-21T16:25:00Z","v":1449,"vw":16.729},{"c":16.75,"h":16.75,"l":16.72,"n":60,"o":16.74,"t":"2026-10-21T16:30:00Z","v":3796,"vw":16.732879},{"c":16.81,"h":16.81,"l":16.72,"n":145,"o":16.75,"t":"2026-10-21T16:35:00Z","v":6277,"vw":16.756493},{"c":16.79,"h":16.8,"l":16.7702,"n":121,"o":16.8,"t":"2026-10-21T16:40:00Z","v":11537,"vw":16.782648},{"c":16.7778,"h":16.79,"l":16.77,"n":68,"o":16.79,"t":"2026-10-21T16:45:00Z","v":4499,"vw":16.774777},{"c":16.75,"h":16.78,"l":16.75,"n":44,"o":16.78,"t":"2026-10-21T16:50:00Z","v":2174,"vw":16.77},{"c":16.755,"h":16.76,"l":16.75,"n":20,"o":16.75,"t":"2026-10-21T16:55:00Z","v":954,"vw":16.756667},{"c":16.75,"h":16.77,"l":16.73,"n":39,"o":16.755,"t":"2026-10-21T17:00:00Z","v":2564,"vw":16.742857},{"c":16.77,"h":16.77,"l":16.74,"n":51,"o":16.74,"t":"2026-10-21T17:05:00Z","v":2295,"vw":16.757905},{"c":16.76,"h":16.76,"l":16.76,"n":10,"o":16.76,"t":"2026-10-21T17:10:00Z","v":859,"vw":16.76},{"c":16.77,"h":16.77,"l":16.77,"n":26,"o":16.77,"t":"2026-10-21T17:15:00Z","v":905,"vw":16.77},{"c":16.77,"h":16.77,"l":16.77,"n":13,"o":16.77,"t":"2026-10-21T17:20:00Z","v":753,"vw":16.77},{"c":16.76,"h":16.76,"l":16.755,"n":16,"o":16.755,"t":"2026-10-21T17:25:00Z","v":688,"vw":16.75875},{"c":16.76,"h":16.76,"l":16.74,"n":75,"o":16.76,"t":"2026-10-21T17:30:00Z","v":5268,"vw":16.750061},{"c":16.73,"h":16.79,"l":16.73,"n":93,"o":16.76,"t":"2026-10-21T17:35:00Z","v":6764,"vw":16.762407},{"c":16.72,"h":16.7477,"l":16.71,"n":35,"o":16.7477,"t":"2026-10-21T17:40:00Z","v":1482,"vw":16.725844},{"c":16.75,"h":16.75,"l":16.73,"n":30,"o":16.73,"t":"2026-10-21T17:45:00Z","v":1285,"vw":16.739},{"c":16.78,"h":16.78,"l":16.78,"n":13,"o":16.78,"t":"2026-10-21T17:50:00Z","v":272,"vw":16.78},{"c":16.79,"h":16.79,"l":16.78,"n":26,"o":16.78,"t":"2026-10-21T17:55:00Z","v":1249,"vw":16.788},{"c":16.8,"h":16.8,"l":16.78,"n":17,"o":16.78,"t":"2026-10-21T18:00:00Z","v":643,"vw":16.79},{"c":16.8,"h":16.8,"l":16.8,"n":31,"o":16.8,"t":"2026-10-21T18:05:00Z","v":919,"vw":16.8},{"c":16.8,"h":16.8,"l":16.8,"n":23,"o":16.8,"t":"2026-10-21T18:10:00Z","v":888,"vw":16.8},{"c":16.85,"h":16.85,"l":16.8,"n":136,"o":16.8,"t":"2026-10-21T18:15:00Z","v":7454,"vw":16.820452},{"c":16.805,"h":16.87,"l":16.78,"n":153,"o":16.85,"t":"2026-10-21T18:20:00Z","v":17928,"vw":16.817435},{"c":16.745,"h":16.745,"l":16.735,"n":35,"o":16.735,"t":"2026-10-21T18:25:00Z","v":1129,"vw":16.743186},{"c":16.73,"h":16.74,"l":16.725,"n":59,"o":16.74,"t":"2026-10-21T18:30:00Z","v":2922,"vw":16.732091},{"c":16.735,"h":16.75,"l":16.73,"n":114,"o":16.73,"t":"2026-10-21T18:35:00Z","v":10945,"vw":16.733052},{"c":16.61,"h":16.74,"l":16.61,"n":98,"o":16.735,"t":"2026-10-21T18:40:00Z","v":4418,"vw":16.693253},{"c":16.57,"h":16.65,"l":16.57,"n":113,"o":16.64,"t":"2026-10-21T18:45:00Z","v":5175,"vw":16.608435},{"c":16.48,"h":16.555,"l":16.47,"n":106,"o":16.555,"t":"2026-10-21T18:50:00Z","v":5043,"vw":16.523047},{"c":16.35,"h":16.46,"l":16.35,"n":93,"o":16.46,"t":"2026-10-21T18:55:00Z","v":4318,"vw":16.413002},{"c":16.31,"h":16.33,"l":16.28,"n":118,"o":16.33,"t":"2026-10-21T19:00:00Z","v":4357,"vw":16.307405},{"c":16.435,"h":16.47,"l":16.3,"n":166,"o":16.3,"t":"2026-10-21T19:05:00Z","v":13796,"vw":16.396972},{"c":16.46,"h":16.46,"l":16.425,"n":94,"o":16.425,"t":"2026-10-21T19:10:00Z","v":5831,"vw":16.432857},{"c":16.49,"h":16.49,"l":16.47,"n":57,"o":16.47,"t":"2026-10-21T19:15:00Z","v":3435,"vw":16.475039},{"c":16.47,"h":16.47,"l":16.43,"n":95,"o":16.47,"t":"2026-10-21T19:20:00Z","v":6971,"vw":16.451155},{"c":16.51,"h":16.52,"l":16.49,"n":70,"o":16.49,"t":"2026-10-21T19:25:00Z","v":5703,"vw":16.505583},{"c":16.51,"h":16.53,"l":16.51,"n":61,"o":16.51,"t":"2026-10-21T19:30:00Z","v":5346,"vw":16.516538},{"c":16.57,"h":16.57,"l":16.46,"n":152,"o":16.47,"t":"2026-10-21T19:35:00Z","v":10270,"vw":16.504656},{"c":16.545,"h":16.57,"l":16.52,"n":283,"o":16.55,"t":"2026-10-21T19:40:00Z","v":28745,"vw":16.555927},{"c":16.51,"h":16.58,"l":16.51,"n":310,"o":16.55,"t":"2026-10-21T19:45:00Z","v":25744,"vw":16.550021},{"c":16.57,"h":16.57,"l":16.47,"n":307,"o":16.49,"t":"2026-10-21T19:50:00Z","v":20800,"vw":16.52594},{"c":16.505,"h":16.545,"l":16.43,"n":982,"o":16.54,"t":"2026-10-21T19:55:00Z","v":94258,"vw":16.489649},{"c":16.49,"h":16.49,"l":16.49,"n":10,"o":16.49,"t":"2026-10-21T20:00:00Z","v":78250,"vw":16.49}],"history":[{"c":28.45,"h":28.7975,"l":24.5,"n":107348,"o":25.1,"t":"2026-06-04T04:00:00Z","v":11661507,"vw":26.578792},{"c":26.88,"h":30.098,"l":25.99,"n":26417,"o":27.51,"t":"2026-06-05T04:00:00Z","v":3325974,"vw":27.943959},{"c":27.01,"h":28.7,"l":26.72,"n":10622,"o":27.12,"t":"2026-06-08T04:00:00Z","v":1013790,"vw":27.826533},{"c":25.77,"h":28.6,"l":25.77,"n":13016,"o":26.7,"t":"2026-06-09T04:00:00Z","v":1356280,"vw":26.883784},{"c":24.72,"h":26.28,"l":24.21,"n":15310,"o":25.37,"t":"2026-06-10T04:00:00Z","v":2211454,"vw":24.945448},{"c":25.66,"h":26.57,"l":23.08,"n":13128,"o":24.67,"t":"2026-06-11T04:00:00Z","v":1136030,"vw":25.021054},{"c":24.48,"h":26,"l":24.48,"n":8870,"o":25.65,"t":"2026-06-12T04:00:00Z","v":482401,"vw":25.07474},{"c":25.39,"h":26.4899,"l":24.3,"n":11221,"o":25,"t":"2026-06-15T04:00:00Z","v":905823,"vw":25.200479},{"c":24.91,"h":25.93,"l":24.3154,"n":9054,"o":25.34,"t":"2026-06-16T04:00:00Z","v":711448,"vw":24.970267},{"c":26.67,"h":27.7,"l":24.4801,"n":9554,"o":24.78,"t":"2026-06-17T04:00:00Z","v":667791,"vw":26.599105},{"c":26.65,"h":27.86,"l":25.32,"n":7608,"o":25.32,"t":"2026-06-18T04:00:00Z","v":674645,"vw":26.717866},{"c":24.91,"h":27.2,"l":24.91,"n":6652,"o":26.87,"t":"2026-06-22T04:00:00Z","v":432167,"vw":25.468609},{"c":25.4,"h":26.03,"l":23.985,"n":7106,"o":24.55,"t":"2026-06-23T04:00:00Z","v":982915,"vw":25.225832},{"c":27,"h":27.29,"l":24.375,"n":9902,"o":25.35,"t":"2026-06-24T04:00:00Z","v":1302559,"vw":26.534763},{"c":25.78,"h":27.32,"l":25.0001,"n":8125,"o":26.49,"t":"2026-06-25T04:00:00Z","v":675828,"vw":26.287482},{"c":27.385,"h":27.58,"l":25.09,"n":5716,"o":25.47,"t":"2026-06-26T04:00:00Z","v":624431,"vw":26.921515},{"c":25.47,"h":27.94,"l":25.21,"n":17415,"o":27.94,"t":"2026-06-29T04:00:00Z","v":1879235,"vw":26.287321},{"c":24.02,"h":25.95,"l":23.23,"n":11684,"o":25.31,"t":"2026-06-30T04:00:00Z","v":1063259,"vw":24.125801},{"c":24.98,"h":25.46,"l":23.45,"n":16771,"o":24.01,"t":"2026-07-01T04:00:00Z","v":1896055,"vw":24.826017},{"c":24.46,"h":24.91,"l":23.99,"n":7637,"o":24.85,"t":"2026-07-02T04:00:00Z","v":1490628,"vw":24.422954},{"c":23.19,"h":24.75,"l":22.75,"n":9844,"o":24.19,"t":"2026-07-06T04:00:00Z","v":686149,"vw":23.433095},{"c":22.365,"h":23.39,"l":21.8,"n":6506,"o":23.17,"t":"2026-07-07T04:00:00Z","v":517206,"vw":22.579066},{"c":23.63,"h":23.825,"l":21.87,"n":7558,"o":21.87,"t":"2026-07-08T04:00:00Z","v":590109,"vw":23.201231},{"c":24.79,"h":25.96,"l":23.13,"n":9874,"o":23.25,"t":"2026-07-09T04:00:00Z","v":762359,"vw":24.809921},{"c":24.83,"h":25.72,"l":24.42,"n":8250,"o":24.79,"t":"2026-07-10T04:00:00Z","v":772050,"vw":25.003929},{"c":23.97,"h":25.43,"l":23.7,"n":8020,"o":24.4,"t":"2026-07-13T04:00:00Z","v":610103,"vw":24.206689},{"c":23.38,"h":24.59,"l":22.53,"n":6276,"o":24.3,"t":"2026-07-14T04:00:00Z","v":459087,"vw":23.432246},{"c":24.07,"h":24.23,"l":23.24,"n":8231,"o":23.38,"t":"2026-07-15T04:00:00Z","v":626157,"vw":23.938165},{"c":22.66,"h":24.02,"l":22.53,"n":6208,"o":23.64,"t":"2026-07-16T04:00:00Z","v":519129,"vw":22.87779},{"c":22.61,"h":23.29,"l":22,"n":5395,"o":22.3,"t":"2026-07-17T04:00:00Z","v":443271,"vw":22.438836},{"c":23.16,"h":23.89,"l":22.16,"n":6136,"o":22.51,"t":"2026-07-20T04:00:00Z","v":409735,"vw":23.240815},{"c":22.6,"h":23.6,"l":22.44,"n":5816,"o":22.8,"t":"2026-07-21T04:00:00Z","v":495734,"vw":22.787219},{"c":22.34,"h":22.68,"l":22,"n":4681,"o":22.52,"t":"2026-07-22T04:00:00Z","v":452321,"vw":22.231913},{"c":22.26,"h":22.99,"l":21.5018,"n":5389,"o":22.34,"t":"2026-07-23T04:00:00Z","v":503549,"vw":22.148169},{"c":22.14,"h":22.49,"l":21.63,"n":4293,"o":22.24,"t":"2026-07-24T04:00:00Z","v":282056,"vw":22.110528},{"c":22.81,"h":22.95,"l":22.04,"n":5710,"o":22.32,"t":"2026-07-27T04:00:00Z","v":288508,"vw":22.757651},{"c":22.21,"h":22.94,"l":22.025,"n":5925,"o":22.74,"t":"2026-07-28T04:00:00Z","v":307436,"vw":22.381395},{"c":22.23,"h":22.49,"l":21.43,"n":8074,"o":22.04,"t":"2026-07-29T04:00:00Z","v":777653,"vw":21.967631},{"c":21.96,"h":22.67,"l":21.8541,"n":5956,"o":22.26,"t":"2026-07-30T04:00:00Z","v":460907,"vw":22.14762},{"c":22.2,"h":22.42,"l":21.56,"n":9911,"o":21.88,"t":"2026-07-31T04:00:00Z","v":602345,"vw":21.933815},{"c":22.44,"h":22.815,"l":22.19,"n":7780,"o":22.31,"t":"2026-08-03T04:00:00Z","v":399735,"vw":22.570808},{"c":25.51,"h":25.97,"l":22.51,"n":19326,"o":22.96,"t":"2026-08-04T04:00:00Z","v":1048203,"vw":25.285966},{"c":25.69,"h":26.5,"l":24.835,"n":10513,"o":25.34,"t":"2026-08-05T04:00:00Z","v":746384,"vw":25.683111},{"c":23.33,"h":25.4,"l":21.6,"n":20003,"o":25.33,"t":"2026-08-06T04:00:00Z","v":1185268,"vw":22.951981},{"c":25.73,"h":25.925,"l":22.82,"n":12744,"o":23.45,"t":"2026-08-07T04:00:00Z","v":764322,"vw":25.283968},{"c":25.31,"h":26.26,"l":24.89,"n":10800,"o":25.32,"t":"2026-08-10T04:00:00Z","v":504121,"vw":25.406918},{"c":24.16,"h":25.79,"l":23.85,"n":10434,"o":25.39,"t":"2026-08-11T04:00:00Z","v":544243,"vw":24.633124},{"c":25.26,"h":25.45,"l":23,"n":15710,"o":24.35,"t":"2026-08-12T04:00:00Z","v":1354151,"vw":24.588286},{"c":20.06,"h":23.86,"l":19.81,"n":34894,"o":23.84,"t":"2026-08-13T04:00:00Z","v":3233293,"vw":20.648631},{"c":21.61,"h":22.4,"l":20.22,"n":26745,"o":20.57,"t":"2026-08-14T04:00:00Z","v":2386686,"vw":21.544313},{"c":19.53,"h":21.3,"l":19.33,"n":15563,"o":21,"t":"2026-08-17T04:00:00Z","v":1395763,"vw":19.765675},{"c":19.66,"h":20.185,"l":19.5,"n":9003,"o":19.51,"t":"2026-08-18T04:00:00Z","v":688934,"vw":19.806717},{"c":19.51,"h":19.98,"l":18.93,"n":9712,"o":19.5,"t":"2026-08-19T04:00:00Z","v":780813,"vw":19.479259},{"c":18.37,"h":19.7999,"l":18.11,"n":9700,"o":19.49,"t":"2026-08-20T04:00:00Z","v":802149,"vw":18.534005},{"c":18.97,"h":19.14,"l":18.36,"n":8480,"o":18.55,"t":"2026-08-21T04:00:00Z","v":610114,"vw":18.801579},{"c":19.16,"h":19.6813,"l":18.75,"n":7490,"o":19.04,"t":"2026-08-24T04:00:00Z","v":492601,"vw":19.184633},{"c":18.7,"h":19.46,"l":18.445,"n":6253,"o":19.26,"t":"2026-08-25T04:00:00Z","v":346683,"vw":18.702768},{"c":18.44,"h":19.205,"l":18.26,"n":8520,"o":18.75,"t":"2026-08-26T04:00:00Z","v":432186,"vw":18.66928},{"c":18.63,"h":19,"l":18.5,"n":7288,"o":18.52,"t":"2026-08-27T04:00:00Z","v":424107,"vw":18.673036},{"c":18.91,"h":19.335,"l":18.46,"n":6418,"o":18.68,"t":"2026-08-28T04:00:00Z","v":361355,"vw":19.052873},{"c":18.58,"h":19,"l":18.35,"n":6970,"o":18.75,"t":"2026-08-31T04:00:00Z","v":433316,"vw":18.539626},{"c":18.73,"h":18.82,"l":17.9,"n":10767,"o":18.55,"t":"2026-09-01T04:00:00Z","v":816691,"vw":18.5636},{"c":18.7,"h":19.02,"l":18.02,"n":9810,"o":18.73,"t":"2026-09-02T04:00:00Z","v":687074,"vw":18.695294},{"c":18.72,"h":19.14,"l":18.44,"n":8983,"o":18.98,"t":"2026-09-03T04:00:00Z","v":685705,"vw":18.712238},{"c":18.74,"h":18.82,"l":18.32,"n":10356,"o":18.48,"t":"2026-09-04T04:00:00Z","v":666015,"vw":18.66423},{"c":18.65,"h":18.905,"l":18.06,"n":11860,"o":18.6,"t":"2026-09-08T04:00:00Z","v":620119,"vw":18.630785},{"c":18.5,"h":18.9788,"l":18.13,"n":7050,"o":18.53,"t":"2026-09-09T04:00:00Z","v":494140,"vw":18.517361},{"c":17.55,"h":18.4402,"l":17.47,"n":11385,"o":18.01,"t":"2026-09-10T04:00:00Z","v":800206,"vw":17.84895},{"c":18.35,"h":18.67,"l":17.61,"n":10070,"o":17.87,"t":"2026-09-11T04:00:00Z","v":516282,"vw":18.356539},{"c":18.63,"h":18.95,"l":18.1,"n":7276,"o":18.42,"t":"2026-09-14T04:00:00Z","v":363571,"vw":18.626327},{"c":18.27,"h":18.92,"l":18.17,"n":12441,"o":18.63,"t":"2026-09-15T04:00:00Z","v":805379,"vw":18.442982},{"c":17.59,"h":18.28,"l":17.15,"n":11114,"o":18.27,"t":"2026-09-16T04:00:00Z","v":742160,"vw":17.801971},{"c":17.42,"h":18,"l":17.26,"n":11078,"o":17.59,"t":"2026-09-17T04:00:00Z","v":761259,"vw":17.626865},{"c":16.39,"h":17.5033,"l":16.17,"n":17575,"o":17.4,"t":"2026-09-18T04:00:00Z","v":6439120,"vw":16.431096},{"c":17.65,"h":18,"l":16.26,"n":10798,"o":16.45,"t":"2026-09-21T04:00:00Z","v":829248,"vw":17.497095},{"c":16.35,"h":17.8628,"l":16.14,"n":17690,"o":17.58,"t":"2026-09-22T04:00:00Z","v":1721562,"vw":16.530995},{"c":16.09,"h":16.28,"l":15.92,"n":8995,"o":16.27,"t":"2026-09-23T04:00:00Z","v":548641,"vw":16.098359},{"c":15.92,"h":16.245,"l":15.72,"n":7901,"o":16.04,"t":"2026-09-24T04:00:00Z","v":434963,"vw":15.952419},{"c":15.91,"h":16.1899,"l":15.8,"n":6166,"o":15.95,"t":"2026-09-25T04:00:00Z","v":300487,"vw":15.943676},{"c":15.66,"h":16.05,"l":15.405,"n":7580,"o":15.8,"t":"2026-09-28T04:00:00Z","v":485353,"vw":15.704019},{"c":15.83,"h":15.93,"l":15.47,"n":8823,"o":15.66,"t":"2026-09-29T04:00:00Z","v":559866,"vw":15.774608},{"c":15.8,"h":16.25,"l":15.68,"n":11837,"o":15.82,"t":"2026-09-30T04:00:00Z","v":1084734,"vw":15.965812},{"c":15.66,"h":15.98,"l":15.12,"n":10189,"o":15.89,"t":"2026-10-01T04:00:00Z","v":942283,"vw":15.516454},{"c":15.15,"h":15.88,"l":15.12,"n":10937,"o":15.875,"t":"2026-10-02T04:00:00Z","v":718841,"vw":15.318569},{"c":15.26,"h":15.5,"l":15.02,"n":11005,"o":15.05,"t":"2026-10-05T04:00:00Z","v":555089,"vw":15.257317},{"c":15.49,"h":15.6,"l":15.14,"n":7638,"o":15.35,"t":"2026-10-06T04:00:00Z","v":544208,"vw":15.482328},{"c":15.82,"h":15.92,"l":15.15,"n":9770,"o":15.44,"t":"2026-10-07T04:00:00Z","v":691512,"vw":15.721792},{"c":16.15,"h":16.21,"l":15.685,"n":9907,"o":15.74,"t":"2026-10-08T04:00:00Z","v":833595,"vw":16.068152},{"c":15.41,"h":16.21,"l":15.13,"n":8546,"o":16.05,"t":"2026-10-09T04:00:00Z","v":600060,"vw":15.403087},{"c":15.88,"h":15.99,"l":15.22,"n":8289,"o":15.35,"t":"2026-10-12T04:00:00Z","v":513367,"vw":15.787166},{"c":16.42,"h":16.76,"l":15.8317,"n":10324,"o":15.97,"t":"2026-10-13T04:00:00Z","v":822107,"vw":16.34187},{"c":15.92,"h":16.1622,"l":15.55,"n":7905,"o":16.14,"t":"2026-10-14T04:00:00Z","v":344011,"vw":15.820061},{"c":16.94,"h":16.99,"l":15.76,"n":7017,"o":15.95,"t":"2026-10-15T04:00:00Z","v":469400,"vw":16.68672},{"c":16.51,"h":17.53,"l":16.34,"n":11077,"o":16.86,"t":"2026-10-16T04:00:00Z","v":751096,"vw":16.82099},{"c":16.26,"h":16.58,"l":15.93,"n":6835,"o":16.3,"t":"2026-10-19T04:00:00Z","v":409156,"vw":16.252025},{"c":16.59,"h":16.6,"l":16.02,"n":7711,"o":16.38,"t":"2026-10-20T04:00:00Z","v":508923,"vw":16.431957},{"c":16.49,"h":16.87,"l":16.28,"n":7075,"o":16.5,"t":"2026-10-21T04:00:00Z","v":592595,"vw":16.594526}],"volatilityBars":[{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-09-21T09:45:00Z","v":480,"vw":16.56},{"c":16.6547,"h":16.6547,"l":16.6547,"n":1,"o":16.6547,"t":"2026-09-21T12:00:00Z","v":277,"vw":16.6547},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-09-21T13:15:00Z","v":200,"vw":16.44},{"c":16.67,"h":16.745,"l":16.26,"n":344,"o":16.45,"t":"2026-09-21T13:30:00Z","v":26345,"vw":16.520279},{"c":17.06,"h":17.06,"l":16.59,"n":205,"o":16.74,"t":"2026-09-21T13:45:00Z","v":18774,"vw":16.86691},{"c":17.26,"h":17.27,"l":17.05,"n":241,"o":17.05,"t":"2026-09-21T14:00:00Z","v":14049,"vw":17.196899},{"c":17.63,"h":17.72,"l":17.16,"n":427,"o":17.3,"t":"2026-09-21T14:15:00Z","v":32965,"vw":17.377048},{"c":17.36,"h":17.61,"l":17.345,"n":435,"o":17.61,"t":"2026-09-21T14:30:00Z","v":33058,"vw":17.483081},{"c":17.2,"h":17.38,"l":17.155,"n":224,"o":17.38,"t":"2026-09-21T14:45:00Z","v":7849,"vw":17.25412},{"c":17.362,"h":17.39,"l":17.145,"n":277,"o":17.145,"t":"2026-09-21T15:00:00Z","v":14829,"vw":17.264096},{"c":17.45,"h":17.48,"l":17.34,"n":239,"o":17.37,"t":"2026-09-21T15:15:00Z","v":9376,"vw":17.453579},{"c":17.46,"h":17.54,"l":17.38,"n":270,"o":17.45,"t":"2026-09-21T15:30:00Z","v":10901,"vw":17.467879},{"c":17.53,"h":17.58,"l":17.38,"n":292,"o":17.43,"t":"2026-09-21T15:45:00Z","v":14479,"vw":17.521893},{"c":17.52,"h":17.55,"l":17.49,"n":190,"o":17.54,"t":"2026-09-21T16:00:00Z","v":6417,"vw":17.527947},{"c":17.49,"h":17.56,"l":17.43,"n":338,"o":17.52,"t":"2026-09-21T16:15:00Z","v":29695,"vw":17.479208},{"c":17.23,"h":17.5,"l":17.13,"n":788,"o":17.48,"t":"2026-09-21T16:30:00Z","v":110025,"vw":17.301155},{"c":17.365,"h":17.4,"l":17.285,"n":235,"o":17.295,"t":"2026-09-21T16:45:00Z","v":11160,"vw":17.349811},{"c":17.5,"h":17.5,"l":17.39,"n":193,"o":17.4,"t":"2026-09-21T17:00:00Z","v":8339,"vw":17.437374},{"c":17.45,"h":17.5,"l":17.45,"n":191,"o":17.5,"t":"2026-09-21T17:15:00Z","v":5563,"vw":17.475946},{"c":17.45,"h":17.49,"l":17.4287,"n":249,"o":17.465,"t":"2026-09-21T17:30:00Z","v":7306,"vw":17.460559},{"c":17.47,"h":17.51,"l":17.45,"n":210,"o":17.45,"t":"2026-09-21T17:45:00Z","v":10576,"vw":17.495358},{"c":17.55,"h":17.57,"l":17.44,"n":280,"o":17.52,"t":"2026-09-21T18:00:00Z","v":20506,"vw":17.508991},{"c":17.7,"h":17.75,"l":17.54,"n":346,"o":17.56,"t":"2026-09-21T18:15:00Z","v":23601,"vw":17.647938},{"c":17.83,"h":17.87,"l":17.7,"n":309,"o":17.71,"t":"2026-09-21T18:30:00Z","v":17009,"vw":17.801985},{"c":17.905,"h":17.92,"l":17.8,"n":344,"o":17.84,"t":"2026-09-21T18:45:00Z","v":20712,"vw":17.868777},{"c":17.98,"h":18,"l":17.9,"n":353,"o":17.925,"t":"2026-09-21T19:00:00Z","v":19263,"vw":17.952451},{"c":17.789,"h":18,"l":17.675,"n":620,"o":17.97,"t":"2026-09-21T19:15:00Z","v":45360,"vw":17.835513},{"c":17.825,"h":17.885,"l":17.77,"n":773,"o":17.77,"t":"2026-09-21T19:30:00Z","v":41092,"vw":17.829569},{"c":17.66,"h":17.83,"l":17.66,"n":1541,"o":17.825,"t":"2026-09-21T19:45:00Z","v":98510,"vw":17.720631},{"c":17.65,"h":17.65,"l":17.65,"n":11,"o":17.65,"t":"2026-09-21T20:00:00Z","v":86803,"vw":17.65},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-09-22T08:00:00Z","v":100,"vw":17.57},{"c":17.76,"h":17.76,"l":17.76,"n":3,"o":17.76,"t":"2026-09-22T11:00:00Z","v":150,"vw":17.76},{"c":17.28,"h":17.8628,"l":17.275,"n":385,"o":17.58,"t":"2026-09-22T13:30:00Z","v":44209,"vw":17.538007},{"c":16.75,"h":17.2583,"l":16.73,"n":705,"o":17.2583,"t":"2026-09-22T13:45:00Z","v":69667,"vw":16.876506},{"c":16.84,"h":16.95,"l":16.68,"n":559,"o":16.73,"t":"2026-09-22T14:00:00Z","v":60747,"vw":16.794352},{"c":16.76,"h":16.85,"l":16.6,"n":1688,"o":16.83,"t":"2026-09-22T14:15:00Z","v":143586,"vw":16.700205},{"c":16.6805,"h":16.745,"l":16.61,"n":617,"o":16.745,"t":"2026-09-22T14:30:00Z","v":83080,"vw":16.680807},{"c":16.625,"h":16.65,"l":16.6,"n":211,"o":16.62,"t":"2026-09-22T14:45:00Z","v":11033,"vw":16.626076},{"c":16.91,"h":16.96,"l":16.59,"n":649,"o":16.6,"t":"2026-09-22T15:00:00Z","v":47999,"vw":16.839443},{"c":16.92,"h":16.945,"l":16.81,"n":436,"o":16.91,"t":"2026-09-22T15:15:00Z","v":30957,"vw":16.876049},{"c":16.76,"h":16.895,"l":16.71,"n":439,"o":16.895,"t":"2026-09-22T15:30:00Z","v":29425,"vw":16.797562},{"c":16.64,"h":16.78,"l":16.615,"n":266,"o":16.765,"t":"2026-09-22T15:45:00Z","v":10240,"vw":16.724196},{"c":16.61,"h":16.66,"l":16.58,"n":239,"o":16.66,"t":"2026-09-22T16:00:00Z","v":13977,"vw":16.613613},{"c":16.638,"h":16.66,"l":16.58,"n":281,"o":16.6395,"t":"2026-09-22T16:15:00Z","v":11983,"vw":16.627805},{"c":16.63,"h":16.65,"l":16.59,"n":262,"o":16.63,"t":"2026-09-22T16:30:00Z","v":14314,"vw":16.617185},{"c":16.535,"h":16.64,"l":16.52,"n":283,"o":16.64,"t":"2026-09-22T16:45:00Z","v":16514,"vw":16.601104},{"c":16.525,"h":16.62,"l":16.445,"n":412,"o":16.535,"t":"2026-09-22T17:00:00Z","v":36306,"vw":16.523532},{"c":16.36,"h":16.64,"l":16.34,"n":800,"o":16.535,"t":"2026-09-22T17:15:00Z","v":170588,"vw":16.499497},{"c":16.42,"h":16.46,"l":16.32,"n":336,"o":16.41,"t":"2026-09-22T17:30:00Z","v":17899,"vw":16.377283},{"c":16.49,"h":16.5,"l":16.39,"n":532,"o":16.42,"t":"2026-09-22T17:45:00Z","v":23682,"vw":16.431996},{"c":16.34,"h":16.5,"l":16.32,"n":320,"o":16.5,"t":"2026-09-22T18:00:00Z","v":22519,"vw":16.40995},{"c":16.4,"h":16.4,"l":16.29,"n":456,"o":16.35,"t":"2026-09-22T18:15:00Z","v":24140,"vw":16.340136},{"c":16.38,"h":16.4059,"l":16.36,"n":178,"o":16.38,"t":"2026-09-22T18:30:00Z","v":6606,"vw":16.379314},{"c":16.36,"h":16.4,"l":16.3338,"n":205,"o":16.39,"t":"2026-09-22T18:45:00Z","v":7193,"vw":16.3653},{"c":16.44,"h":16.57,"l":16.35,"n":675,"o":16.35,"t":"2026-09-22T19:00:00Z","v":63825,"vw":16.460123},{"c":16.415,"h":16.5,"l":16.37,"n":963,"o":16.44,"t":"2026-09-22T19:15:00Z","v":108328,"vw":16.467916},{"c":16.32,"h":16.43,"l":16.3,"n":1164,"o":16.41,"t":"2026-09-22T19:30:00Z","v":99719,"vw":16.376927},{"c":16.36,"h":16.38,"l":16.14,"n":4029,"o":16.31,"t":"2026-09-22T19:45:00Z","v":413322,"vw":16.300028},{"c":16.35,"h":16.35,"l":16.35,"n":20,"o":16.35,"t":"2026-09-22T20:00:00Z","v":121287,"vw":16.35},{"c":16.4,"h":16.52,"l":16.4,"n":7,"o":16.4759,"t":"2026-09-22T20:15:00Z","v":2976,"vw":16.480071},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-09-22T20:30:00Z","v":550,"vw":16.35},{"c":16.4898,"h":16.4898,"l":16.4898,"n":1,"o":16.4898,"t":"2026-09-22T21:00:00Z","v":100,"vw":16.4898},{"c":16.4356,"h":16.4356,"l":16.4356,"n":1,"o":16.4356,"t":"2026-09-22T21:15:00Z","v":500,"vw":16.4356},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-09-22T21:45:00Z","v":300,"vw":16.35},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-22T22:15:00Z","v":132,"vw":16.3},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-22T22:30:00Z","v":121,"vw":16.3},{"c":16.4818,"h":16.4818,"l":16.4818,"n":1,"o":16.4818,"t":"2026-09-22T23:00:00Z","v":2000,"vw":16.4818},{"c":16.4818,"h":16.4818,"l":16.4818,"n":1,"o":16.4818,"t":"2026-09-22T23:15:00Z","v":2000,"vw":16.4818},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-23T09:15:00Z","v":430,"vw":16.4},{"c":16.3502,"h":16.3502,"l":16.3502,"n":2,"o":16.3502,"t":"2026-09-23T11:00:00Z","v":495,"vw":16.3502},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-09-23T11:30:00Z","v":101,"vw":16.35},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-09-23T12:15:00Z","v":129,"vw":16.36},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-09-23T13:00:00Z","v":864,"vw":16.18},{"c":16.01,"h":16.27,"l":15.9404,"n":260,"o":16.27,"t":"2026-09-23T13:30:00Z","v":17417,"vw":16.124023},{"c":16.11,"h":16.23,"l":15.98,"n":468,"o":16.005,"t":"2026-09-23T13:45:00Z","v":42713,"vw":16.070616},{"c":16.06,"h":16.14,"l":15.94,"n":467,"o":16.08,"t":"2026-09-23T14:00:00Z","v":42954,"vw":15.999264},{"c":16.07,"h":16.13,"l":16,"n":292,"o":16.05,"t":"2026-09-23T14:15:00Z","v":15665,"vw":16.05229},{"c":15.96,"h":16.13,"l":15.945,"n":221,"o":16.07,"t":"2026-09-23T14:30:00Z","v":11048,"vw":16.055608},{"c":16.065,"h":16.065,"l":15.92,"n":422,"o":15.95,"t":"2026-09-23T14:45:00Z","v":30316,"vw":15.952844},{"c":16.04,"h":16.18,"l":16.02,"n":381,"o":16.04,"t":"2026-09-23T15:00:00Z","v":31451,"vw":16.110985},{"c":16.26,"h":16.28,"l":16.04,"n":259,"o":16.04,"t":"2026-09-23T15:15:00Z","v":16900,"vw":16.127669},{"c":16.1677,"h":16.27,"l":16.16,"n":184,"o":16.27,"t":"2026-09-23T15:30:00Z","v":8591,"vw":16.225287},{"c":16.09,"h":16.205,"l":16.055,"n":175,"o":16.175,"t":"2026-09-23T15:45:00Z","v":8070,"vw":16.116558},{"c":16.2,"h":16.245,"l":16.08,"n":272,"o":16.09,"t":"2026-09-23T16:00:00Z","v":11244,"vw":16.16695},{"c":16.21,"h":16.245,"l":16.19,"n":190,"o":16.2,"t":"2026-09-23T16:15:00Z","v":7224,"vw":16.205989},{"c":16.165,"h":16.26,"l":16.15,"n":252,"o":16.21,"t":"2026-09-23T16:30:00Z","v":12147,"vw":16.221918},{"c":16.12,"h":16.18,"l":16.1,"n":147,"o":16.18,"t":"2026-09-23T16:45:00Z","v":4565,"vw":16.138436},{"c":16.065,"h":16.15,"l":16.03,"n":144,"o":16.14,"t":"2026-09-23T17:00:00Z","v":5387,"vw":16.101922},{"c":16.1,"h":16.1,"l":16.06,"n":132,"o":16.08,"t":"2026-09-23T17:15:00Z","v":3963,"vw":16.075731},{"c":16.15,"h":16.17,"l":16.05,"n":226,"o":16.06,"t":"2026-09-23T17:30:00Z","v":14921,"vw":16.09587},{"c":16.2,"h":16.2,"l":16.12,"n":160,"o":16.14,"t":"2026-09-23T17:45:00Z","v":6028,"vw":16.147984},{"c":16.18,"h":16.22,"l":16.14,"n":168,"o":16.205,"t":"2026-09-23T18:00:00Z","v":7128,"vw":16.169357},{"c":16.185,"h":16.19,"l":16.14,"n":153,"o":16.18,"t":"2026-09-23T18:15:00Z","v":7009,"vw":16.171406},{"c":16.22,"h":16.22,"l":16.17,"n":233,"o":16.185,"t":"2026-09-23T18:30:00Z","v":8532,"vw":16.200677},{"c":16.23,"h":16.26,"l":16.21,"n":147,"o":16.23,"t":"2026-09-23T18:45:00Z","v":5890,"vw":16.227847},{"c":16.215,"h":16.26,"l":16.195,"n":257,"o":16.235,"t":"2026-09-23T19:00:00Z","v":16247,"vw":16.224373},{"c":16.18,"h":16.23,"l":16.18,"n":344,"o":16.205,"t":"2026-09-23T19:15:00Z","v":13356,"vw":16.198323},{"c":16.085,"h":16.2,"l":16.08,"n":485,"o":16.195,"t":"2026-09-23T19:30:00Z","v":20301,"vw":16.14163},{"c":16.1,"h":16.15,"l":16.08,"n":1671,"o":16.09,"t":"2026-09-23T19:45:00Z","v":83976,"vw":16.108284},{"c":16.09,"h":16.09,"l":16.09,"n":15,"o":16.09,"t":"2026-09-23T20:00:00Z","v":78168,"vw":16.09},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-09-23T22:30:00Z","v":630,"vw":16.38},{"c":15.79,"h":16.245,"l":15.72,"n":379,"o":16.04,"t":"2026-09-24T13:30:00Z","v":31782,"vw":15.962117},{"c":15.805,"h":15.89,"l":15.73,"n":174,"o":15.74,"t":"2026-09-24T13:45:00Z","v":8634,"vw":15.809518},{"c":15.965,"h":15.965,"l":15.7601,"n":192,"o":15.82,"t":"2026-09-24T14:00:00Z","v":15097,"vw":15.87023},{"c":16.04,"h":16.07,"l":15.895,"n":170,"o":15.945,"t":"2026-09-24T14:15:00Z","v":8331,"vw":15.968959},{"c":16.02,"h":16.16,"l":16.02,"n":232,"o":16.025,"t":"2026-09-24T14:30:00Z","v":13560,"vw":16.093441},{"c":16.0064,"h":16.04,"l":15.955,"n":125,"o":16.02,"t":"2026-09-24T14:45:00Z","v":5025,"vw":15.992525},{"c":15.99,"h":16.06,"l":15.99,"n":111,"o":16.01,"t":"2026-09-24T15:00:00Z","v":4086,"vw":16.0248},{"c":15.95,"h":16.04,"l":15.95,"n":159,"o":16.03,"t":"2026-09-24T15:15:00Z","v":6324,"vw":16.001212},{"c":16.01,"h":16.01,"l":15.945,"n":197,"o":15.96,"t":"2026-09-24T15:30:00Z","v":7249,"vw":15.973337},{"c":15.995,"h":16.02,"l":15.95,"n":124,"o":16,"t":"2026-09-24T15:45:00Z","v":5148,"vw":15.971099},{"c":15.975,"h":15.985,"l":15.95,"n":89,"o":15.95,"t":"2026-09-24T16:00:00Z","v":3477,"vw":15.97098},{"c":16.11,"h":16.16,"l":15.975,"n":410,"o":15.975,"t":"2026-09-24T16:15:00Z","v":16050,"vw":16.062246},{"c":15.995,"h":16.085,"l":15.985,"n":217,"o":16.08,"t":"2026-09-24T16:30:00Z","v":11816,"vw":16.030018},{"c":16.01,"h":16.06,"l":15.97,"n":186,"o":15.995,"t":"2026-09-24T16:45:00Z","v":9148,"vw":16.007744},{"c":16.06,"h":16.065,"l":16.02,"n":164,"o":16.04,"t":"2026-09-24T17:00:00Z","v":6320,"vw":16.043956},{"c":16.06,"h":16.08,"l":16,"n":189,"o":16.07,"t":"2026-09-24T17:15:00Z","v":7078,"vw":16.052531},{"c":15.94,"h":16.01,"l":15.94,"n":157,"o":16,"t":"2026-09-24T17:30:00Z","v":10103,"vw":15.971975},{"c":15.93,"h":16,"l":15.85,"n":328,"o":15.96,"t":"2026-09-24T17:45:00Z","v":14459,"vw":15.937593},{"c":15.895,"h":15.94,"l":15.85,"n":98,"o":15.87,"t":"2026-09-24T18:00:00Z","v":4145,"vw":15.886912},{"c":15.945,"h":15.95,"l":15.87,"n":239,"o":15.91,"t":"2026-09-24T18:15:00Z","v":8459,"vw":15.916763},{"c":15.895,"h":15.95,"l":15.89,"n":136,"o":15.91,"t":"2026-09-24T18:30:00Z","v":6420,"vw":15.911945},{"c":15.9,"h":15.915,"l":15.85,"n":165,"o":15.88,"t":"2026-09-24T18:45:00Z","v":6549,"vw":15.890482},{"c":15.88,"h":15.895,"l":15.86,"n":130,"o":15.89,"t":"2026-09-24T19:00:00Z","v":6183,"vw":15.876981},{"c":15.92,"h":15.92,"l":15.85,"n":212,"o":15.88,"t":"2026-09-24T19:15:00Z","v":8578,"vw":15.893573},{"c":15.9,"h":15.965,"l":15.89,"n":568,"o":15.92,"t":"2026-09-24T19:30:00Z","v":19390,"vw":15.93071},{"c":15.94,"h":16,"l":15.915,"n":1648,"o":15.915,"t":"2026-09-24T19:45:00Z","v":102870,"vw":15.952938},{"c":15.92,"h":15.92,"l":15.92,"n":8,"o":15.92,"t":"2026-09-24T20:00:00Z","v":71071,"vw":15.92},{"c":16,"h":16,"l":15.7519,"n":6,"o":15.7519,"t":"2026-09-24T20:30:00Z","v":1296,"vw":15.917991},{"c":15.86,"h":15.95,"l":15.8,"n":53,"o":15.95,"t":"2026-09-25T13:30:00Z","v":3335,"vw":15.915642},{"c":15.965,"h":16.06,"l":15.84,"n":191,"o":15.845,"t":"2026-09-25T13:45:00Z","v":12604,"vw":15.902509},{"c":15.88,"h":16.07,"l":15.86,"n":102,"o":16.04,"t":"2026-09-25T14:00:00Z","v":6898,"vw":15.983513},{"c":16.05,"h":16.055,"l":15.885,"n":82,"o":15.885,"t":"2026-09-25T14:15:00Z","v":4447,"vw":15.95878},{"c":16.015,"h":16.05,"l":15.96,"n":41,"o":16.05,"t":"2026-09-25T14:30:00Z","v":1827,"vw":15.999789},{"c":16.03,"h":16.0351,"l":15.92,"n":158,"o":15.99,"t":"2026-09-25T14:45:00Z","v":11378,"vw":15.96977},{"c":16,"h":16.15,"l":16,"n":152,"o":16.04,"t":"2026-09-25T15:00:00Z","v":4602,"vw":16.072951},{"c":15.92,"h":15.98,"l":15.9,"n":147,"o":15.98,"t":"2026-09-25T15:15:00Z","v":5240,"vw":15.935608},{"c":15.91,"h":15.95,"l":15.89,"n":180,"o":15.92,"t":"2026-09-25T15:30:00Z","v":10445,"vw":15.922646},{"c":16.05,"h":16.05,"l":15.88,"n":141,"o":15.91,"t":"2026-09-25T15:45:00Z","v":4682,"vw":15.912217},{"c":16.18,"h":16.18,"l":16.07,"n":194,"o":16.07,"t":"2026-09-25T16:00:00Z","v":9172,"vw":16.140692},{"c":16.14,"h":16.1899,"l":16.105,"n":147,"o":16.13,"t":"2026-09-25T16:15:00Z","v":4078,"vw":16.140393},{"c":16.1,"h":16.16,"l":16.07,"n":94,"o":16.16,"t":"2026-09-25T16:30:00Z","v":3647,"vw":16.106966},{"c":16.09,"h":16.11,"l":16.05,"n":113,"o":16.08,"t":"2026-09-25T16:45:00Z","v":2606,"vw":16.087688},{"c":16.13,"h":16.13,"l":16.11,"n":67,"o":16.11,"t":"2026-09-25T17:00:00Z","v":716,"vw":16.12},{"c":16.1,"h":16.1,"l":16.1,"n":156,"o":16.1,"t":"2026-09-25T17:15:00Z","v":2243,"vw":16.1},{"c":16.041,"h":16.111,"l":16.041,"n":108,"o":16.095,"t":"2026-09-25T17:30:00Z","v":3056,"vw":16.080968},{"c":16.01,"h":16.04,"l":16.01,"n":158,"o":16.04,"t":"2026-09-25T17:45:00Z","v":3520,"vw":16.023879},{"c":15.98,"h":16.01,"l":15.95,"n":71,"o":16.01,"t":"2026-09-25T18:00:00Z","v":2053,"vw":15.991309},{"c":16,"h":16.01,"l":15.99,"n":60,"o":15.99,"t":"2026-09-25T18:15:00Z","v":1312,"vw":15.99766},{"c":16.005,"h":16.02,"l":16.005,"n":74,"o":16.01,"t":"2026-09-25T18:30:00Z","v":2620,"vw":16.013235},{"c":16.02,"h":16.02,"l":16,"n":67,"o":16,"t":"2026-09-25T18:45:00Z","v":1219,"vw":16.006865},{"c":16.01,"h":16.03,"l":16.01,"n":141,"o":16.02,"t":"2026-09-25T19:00:00Z","v":4250,"vw":16.022572},{"c":15.96,"h":16,"l":15.96,"n":79,"o":16,"t":"2026-09-25T19:15:00Z","v":1775,"vw":15.986746},{"c":15.98,"h":15.98,"l":15.95,"n":176,"o":15.96,"t":"2026-09-25T19:30:00Z","v":5326,"vw":15.962062},{"c":15.91,"h":16.01,"l":15.88,"n":1130,"o":15.99,"t":"2026-09-25T19:45:00Z","v":59215,"vw":15.931788},{"c":15.91,"h":15.91,"l":15.91,"n":15,"o":15.91,"t":"2026-09-25T20:00:00Z","v":107922,"vw":15.91},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-25T20:15:00Z","v":100,"vw":16.09},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-09-25T20:30:00Z","v":104,"vw":15.91},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-25T23:00:00Z","v":106,"vw":15.8},{"c":15.575,"h":15.8,"l":15.405,"n":184,"o":15.8,"t":"2026-09-28T13:30:00Z","v":17656,"vw":15.595129},{"c":15.64,"h":15.67,"l":15.54,"n":210,"o":15.55,"t":"2026-09-28T13:45:00Z","v":13205,"vw":15.619325},{"c":15.975,"h":15.985,"l":15.67,"n":207,"o":15.67,"t":"2026-09-28T14:00:00Z","v":13188,"vw":15.820462},{"c":16.015,"h":16.05,"l":15.96,"n":97,"o":15.975,"t":"2026-09-28T14:15:00Z","v":3619,"vw":15.998142},{"c":15.89,"h":16.03,"l":15.81,"n":198,"o":16,"t":"2026-09-28T14:30:00Z","v":10147,"vw":15.9277},{"c":15.89,"h":15.915,"l":15.8,"n":187,"o":15.885,"t":"2026-09-28T14:45:00Z","v":12286,"vw":15.836022},{"c":15.81,"h":15.89,"l":15.78,"n":176,"o":15.845,"t":"2026-09-28T15:00:00Z","v":7258,"vw":15.819718},{"c":15.81,"h":15.835,"l":15.805,"n":120,"o":15.81,"t":"2026-09-28T15:15:00Z","v":4523,"vw":15.816936},{"c":15.795,"h":15.83,"l":15.79,"n":88,"o":15.815,"t":"2026-09-28T15:30:00Z","v":2790,"vw":15.809245},{"c":15.8,"h":15.8,"l":15.71,"n":198,"o":15.795,"t":"2026-09-28T15:45:00Z","v":6320,"vw":15.760131},{"c":15.77,"h":15.77,"l":15.71,"n":79,"o":15.76,"t":"2026-09-28T16:00:00Z","v":3255,"vw":15.75},{"c":15.905,"h":15.93,"l":15.76,"n":328,"o":15.77,"t":"2026-09-28T16:15:00Z","v":11587,"vw":15.833603},{"c":15.79,"h":15.9,"l":15.79,"n":156,"o":15.9,"t":"2026-09-28T16:30:00Z","v":7420,"vw":15.848857},{"c":15.8,"h":15.8,"l":15.75,"n":188,"o":15.79,"t":"2026-09-28T16:45:00Z","v":4787,"vw":15.776832},{"c":15.88,"h":15.89,"l":15.73,"n":317,"o":15.78,"t":"2026-09-28T17:00:00Z","v":14538,"vw":15.805353},{"c":15.82,"h":15.885,"l":15.81,"n":158,"o":15.88,"t":"2026-09-28T17:15:00Z","v":14149,"vw":15.867656},{"c":15.755,"h":15.835,"l":15.755,"n":189,"o":15.835,"t":"2026-09-28T17:30:00Z","v":10965,"vw":15.776133},{"c":15.71,"h":15.77,"l":15.71,"n":180,"o":15.75,"t":"2026-09-28T17:45:00Z","v":8915,"vw":15.740455},{"c":15.72,"h":15.72,"l":15.675,"n":104,"o":15.69,"t":"2026-09-28T18:00:00Z","v":4111,"vw":15.69757},{"c":15.7,"h":15.76,"l":15.68,"n":328,"o":15.723,"t":"2026-09-28T18:15:00Z","v":31509,"vw":15.712207},{"c":15.725,"h":15.75,"l":15.705,"n":156,"o":15.705,"t":"2026-09-28T18:30:00Z","v":6361,"vw":15.736924},{"c":15.775,"h":15.8,"l":15.71,"n":317,"o":15.75,"t":"2026-09-28T18:45:00Z","v":23423,"vw":15.744803},{"c":15.6,"h":15.775,"l":15.6,"n":159,"o":15.775,"t":"2026-09-28T19:00:00Z","v":10934,"vw":15.647236},{"c":15.62,"h":15.64,"l":15.56,"n":363,"o":15.57,"t":"2026-09-28T19:15:00Z","v":13166,"vw":15.610057},{"c":15.58,"h":15.645,"l":15.57,"n":369,"o":15.6,"t":"2026-09-28T19:30:00Z","v":12975,"vw":15.610272},{"c":15.65,"h":15.705,"l":15.55,"n":1296,"o":15.59,"t":"2026-09-28T19:45:00Z","v":79391,"vw":15.648133},{"c":15.66,"h":15.66,"l":15.66,"n":10,"o":15.66,"t":"2026-09-28T20:00:00Z","v":116754,"vw":15.66},{"c":15.78,"h":15.8,"l":15.47,"n":249,"o":15.66,"t":"2026-09-29T13:30:00Z","v":16608,"vw":15.549557},{"c":15.64,"h":15.9,"l":15.64,"n":325,"o":15.78,"t":"2026-09-29T13:45:00Z","v":9949,"vw":15.741901},{"c":15.82,"h":15.82,"l":15.61,"n":143,"o":15.61,"t":"2026-09-29T14:00:00Z","v":7613,"vw":15.726826},{"c":15.71,"h":15.84,"l":15.665,"n":297,"o":15.76,"t":"2026-09-29T14:15:00Z","v":18310,"vw":15.717366},{"c":15.69,"h":15.8,"l":15.58,"n":177,"o":15.74,"t":"2026-09-29T14:30:00Z","v":8538,"vw":15.667325},{"c":15.72,"h":15.79,"l":15.66,"n":294,"o":15.69,"t":"2026-09-29T14:45:00Z","v":15264,"vw":15.719343},{"c":15.635,"h":15.75,"l":15.63,"n":188,"o":15.72,"t":"2026-09-29T15:00:00Z","v":7229,"vw":15.688891},{"c":15.6,"h":15.65,"l":15.6,"n":194,"o":15.62,"t":"2026-09-29T15:15:00Z","v":7288,"vw":15.622972},{"c":15.595,"h":15.625,"l":15.515,"n":308,"o":15.6,"t":"2026-09-29T15:30:00Z","v":11192,"vw":15.593619},{"c":15.67,"h":15.75,"l":15.62,"n":244,"o":15.62,"t":"2026-09-29T15:45:00Z","v":10516,"vw":15.663513},{"c":15.65,"h":15.67,"l":15.62,"n":262,"o":15.65,"t":"2026-09-29T16:00:00Z","v":10028,"vw":15.647322},{"c":15.74,"h":15.74,"l":15.645,"n":275,"o":15.66,"t":"2026-09-29T16:15:00Z","v":10986,"vw":15.682702},{"c":15.69,"h":15.74,"l":15.685,"n":183,"o":15.74,"t":"2026-09-29T16:30:00Z","v":4118,"vw":15.693571},{"c":15.71,"h":15.72,"l":15.68,"n":237,"o":15.68,"t":"2026-09-29T16:45:00Z","v":8094,"vw":15.703491},{"c":15.7,"h":15.72,"l":15.69,"n":114,"o":15.71,"t":"2026-09-29T17:00:00Z","v":4061,"vw":15.698684},{"c":15.73,"h":15.73,"l":15.69,"n":227,"o":15.71,"t":"2026-09-29T17:15:00Z","v":8015,"vw":15.704788},{"c":15.69,"h":15.75,"l":15.685,"n":248,"o":15.74,"t":"2026-09-29T17:30:00Z","v":12232,"vw":15.721804},{"c":15.75,"h":15.75,"l":15.69,"n":168,"o":15.69,"t":"2026-09-29T17:45:00Z","v":6841,"vw":15.736581},{"c":15.9,"h":15.925,"l":15.76,"n":514,"o":15.76,"t":"2026-09-29T18:00:00Z","v":28765,"vw":15.838291},{"c":15.9,"h":15.925,"l":15.88,"n":248,"o":15.9,"t":"2026-09-29T18:15:00Z","v":11771,"vw":15.902561},{"c":15.905,"h":15.93,"l":15.86,"n":317,"o":15.885,"t":"2026-09-29T18:30:00Z","v":17346,"vw":15.892425},{"c":15.835,"h":15.91,"l":15.81,"n":176,"o":15.91,"t":"2026-09-29T18:45:00Z","v":10664,"vw":15.871267},{"c":15.79,"h":15.87,"l":15.785,"n":287,"o":15.835,"t":"2026-09-29T19:00:00Z","v":13074,"vw":15.832264},{"c":15.71,"h":15.81,"l":15.705,"n":433,"o":15.79,"t":"2026-09-29T19:15:00Z","v":23897,"vw":15.778738},{"c":15.78,"h":15.86,"l":15.695,"n":547,"o":15.695,"t":"2026-09-29T19:30:00Z","v":45094,"vw":15.756319},{"c":15.825,"h":15.8775,"l":15.78,"n":1612,"o":15.79,"t":"2026-09-29T19:45:00Z","v":94274,"vw":15.826226},{"c":15.83,"h":15.83,"l":15.83,"n":10,"o":15.83,"t":"2026-09-29T20:00:00Z","v":83412,"vw":15.83},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-09-29T20:45:00Z","v":140,"vw":15.95},{"c":15.845,"h":15.95,"l":15.73,"n":149,"o":15.82,"t":"2026-09-30T13:30:00Z","v":48100,"vw":15.825127},{"c":15.833,"h":15.94,"l":15.68,"n":194,"o":15.9,"t":"2026-09-30T13:45:00Z","v":11619,"vw":15.811539},{"c":16.04,"h":16.08,"l":15.838,"n":258,"o":15.838,"t":"2026-09-30T14:00:00Z","v":13316,"vw":15.963695},{"c":16.12,"h":16.23,"l":16,"n":295,"o":16.04,"t":"2026-09-30T14:15:00Z","v":20459,"vw":16.091951},{"c":16.185,"h":16.22,"l":16.08,"n":220,"o":16.1,"t":"2026-09-30T14:30:00Z","v":12876,"vw":16.142713},{"c":16.1475,"h":16.25,"l":16.1364,"n":272,"o":16.185,"t":"2026-09-30T14:45:00Z","v":16742,"vw":16.186948},{"c":16.19,"h":16.21,"l":16.14,"n":243,"o":16.14,"t":"2026-09-30T15:00:00Z","v":14738,"vw":16.17755},{"c":16.17,"h":16.21,"l":16.09,"n":425,"o":16.2,"t":"2026-09-30T15:15:00Z","v":39283,"vw":16.150122},{"c":16.11,"h":16.22,"l":16.11,"n":381,"o":16.19,"t":"2026-09-30T15:30:00Z","v":40460,"vw":16.159347},{"c":16.09,"h":16.17,"l":16.01,"n":390,"o":16.1,"t":"2026-09-30T15:45:00Z","v":45006,"vw":16.131278},{"c":16.13,"h":16.165,"l":16.065,"n":301,"o":16.065,"t":"2026-09-30T16:00:00Z","v":16322,"vw":16.113552},{"c":16.2,"h":16.2,"l":16.1,"n":385,"o":16.11,"t":"2026-09-30T16:15:00Z","v":19150,"vw":16.147327},{"c":16.2,"h":16.21,"l":16.17,"n":354,"o":16.21,"t":"2026-09-30T16:30:00Z","v":15207,"vw":16.190432},{"c":16.11,"h":16.2,"l":16.04,"n":421,"o":16.2,"t":"2026-09-30T16:45:00Z","v":22654,"vw":16.102708},{"c":16.04,"h":16.21,"l":16.04,"n":1445,"o":16.105,"t":"2026-09-30T17:00:00Z","v":138571,"vw":16.132426},{"c":15.97,"h":16.07,"l":15.93,"n":341,"o":16.07,"t":"2026-09-30T17:15:00Z","v":14313,"vw":15.984485},{"c":15.985,"h":16.02,"l":15.94,"n":257,"o":15.97,"t":"2026-09-30T17:30:00Z","v":10302,"vw":15.970542},{"c":15.935,"h":15.985,"l":15.89,"n":401,"o":15.985,"t":"2026-09-30T17:45:00Z","v":14418,"vw":15.944103},{"c":15.945,"h":15.98,"l":15.89,"n":405,"o":15.935,"t":"2026-09-30T18:00:00Z","v":16053,"vw":15.931306},{"c":15.92,"h":15.955,"l":15.91,"n":292,"o":15.955,"t":"2026-09-30T18:15:00Z","v":11393,"vw":15.930864},{"c":15.85,"h":15.93,"l":15.85,"n":329,"o":15.93,"t":"2026-09-30T18:30:00Z","v":20145,"vw":15.877927},{"c":15.885,"h":15.94,"l":15.835,"n":464,"o":15.85,"t":"2026-09-30T18:45:00Z","v":24346,"vw":15.885039},{"c":15.89,"h":15.91,"l":15.88,"n":295,"o":15.885,"t":"2026-09-30T19:00:00Z","v":11449,"vw":15.891497},{"c":15.98,"h":16.04,"l":15.88,"n":559,"o":15.89,"t":"2026-09-30T19:15:00Z","v":32843,"vw":15.978496},{"c":15.875,"h":15.97,"l":15.87,"n":605,"o":15.97,"t":"2026-09-30T19:30:00Z","v":26600,"vw":15.931346},{"c":15.8,"h":15.92,"l":15.78,"n":1721,"o":15.86,"t":"2026-09-30T19:45:00Z","v":100981,"vw":15.832162},{"c":15.8,"h":15.8,"l":15.8,"n":12,"o":15.8,"t":"2026-09-30T20:00:00Z","v":214389,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":4,"o":15.8,"t":"2026-09-30T23:45:00Z","v":402,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-01T13:15:00Z","v":30000,"vw":15.8},{"c":15.665,"h":15.98,"l":15.66,"n":188,"o":15.89,"t":"2026-10-01T13:30:00Z","v":11408,"vw":15.809348},{"c":15.625,"h":15.8,"l":15.54,"n":294,"o":15.66,"t":"2026-10-01T13:45:00Z","v":18222,"vw":15.627123},{"c":15.64,"h":15.675,"l":15.46,"n":239,"o":15.53,"t":"2026-10-01T14:00:00Z","v":15282,"vw":15.561862},{"c":15.535,"h":15.64,"l":15.471,"n":249,"o":15.64,"t":"2026-10-01T14:15:00Z","v":14526,"vw":15.533202},{"c":15.51,"h":15.59,"l":15.45,"n":256,"o":15.535,"t":"2026-10-01T14:30:00Z","v":14129,"vw":15.512166},{"c":15.3,"h":15.515,"l":15.3,"n":311,"o":15.515,"t":"2026-10-01T14:45:00Z","v":16907,"vw":15.37677},{"c":15.27,"h":15.39,"l":15.26,"n":382,"o":15.39,"t":"2026-10-01T15:00:00Z","v":22685,"vw":15.337134},{"c":15.21,"h":15.315,"l":15.17,"n":491,"o":15.26,"t":"2026-10-01T15:15:00Z","v":37708,"vw":15.251445},{"c":15.325,"h":15.36,"l":15.155,"n":264,"o":15.21,"t":"2026-10-01T15:30:00Z","v":25772,"vw":15.247434},{"c":15.285,"h":15.38,"l":15.245,"n":275,"o":15.325,"t":"2026-10-01T15:45:00Z","v":14947,"vw":15.307031},{"c":15.205,"h":15.315,"l":15.16,"n":328,"o":15.27,"t":"2026-10-01T16:00:00Z","v":18681,"vw":15.234366},{"c":15.295,"h":15.3538,"l":15.12,"n":348,"o":15.19,"t":"2026-10-01T16:15:00Z","v":53205,"vw":15.221766},{"c":15.36,"h":15.43,"l":15.1801,"n":649,"o":15.26,"t":"2026-10-01T16:30:00Z","v":71072,"vw":15.293165},{"c":15.335,"h":15.38,"l":15.285,"n":397,"o":15.38,"t":"2026-10-01T16:45:00Z","v":26488,"vw":15.3306},{"c":15.33,"h":15.4,"l":15.3,"n":375,"o":15.34,"t":"2026-10-01T17:00:00Z","v":21733,"vw":15.353569},{"c":15.41,"h":15.435,"l":15.305,"n":323,"o":15.35,"t":"2026-10-01T17:15:00Z","v":18579,"vw":15.378559},{"c":15.575,"h":15.575,"l":15.43,"n":347,"o":15.44,"t":"2026-10-01T17:30:00Z","v":18630,"vw":15.481836},{"c":15.495,"h":15.6,"l":15.44,"n":285,"o":15.575,"t":"2026-10-01T17:45:00Z","v":15029,"vw":15.505595},{"c":15.64,"h":15.64,"l":15.495,"n":303,"o":15.495,"t":"2026-10-01T18:00:00Z","v":22460,"vw":15.57771},{"c":15.71,"h":15.71,"l":15.62,"n":310,"o":15.65,"t":"2026-10-01T18:15:00Z","v":25474,"vw":15.674718},{"c":15.715,"h":15.785,"l":15.68,"n":524,"o":15.71,"t":"2026-10-01T18:30:00Z","v":39819,"vw":15.727792},{"c":15.71,"h":15.78,"l":15.69,"n":341,"o":15.715,"t":"2026-10-01T18:45:00Z","v":24349,"vw":15.721907},{"c":15.765,"h":15.825,"l":15.7,"n":391,"o":15.71,"t":"2026-10-01T19:00:00Z","v":31507,"vw":15.752237},{"c":15.75,"h":15.88,"l":15.73,"n":469,"o":15.77,"t":"2026-10-01T19:15:00Z","v":40549,"vw":15.809435},{"c":15.67,"h":15.79,"l":15.67,"n":593,"o":15.75,"t":"2026-10-01T19:30:00Z","v":30876,"vw":15.736576},{"c":15.665,"h":15.73,"l":15.64,"n":1191,"o":15.685,"t":"2026-10-01T19:45:00Z","v":67614,"vw":15.677918},{"c":15.66,"h":15.66,"l":15.66,"n":15,"o":15.66,"t":"2026-10-01T20:00:00Z","v":114825,"vw":15.66},{"c":15.66,"h":15.66,"l":15.66,"n":2,"o":15.66,"t":"2026-10-01T20:15:00Z","v":77887,"vw":15.66},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-10-01T21:30:00Z","v":150,"vw":15.86},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-01T21:45:00Z","v":100,"vw":15.72},{"c":15.93,"h":15.93,"l":15.87,"n":21,"o":15.87,"t":"2026-10-02T13:15:00Z","v":1206,"vw":15.923878},{"c":15.79,"h":15.875,"l":15.51,"n":146,"o":15.8,"t":"2026-10-02T13:30:00Z","v":11235,"vw":15.675695},{"c":15.63,"h":15.86,"l":15.5931,"n":209,"o":15.65,"t":"2026-10-02T13:45:00Z","v":11855,"vw":15.709938},{"c":15.82,"h":15.88,"l":15.51,"n":229,"o":15.62,"t":"2026-10-02T14:00:00Z","v":13966,"vw":15.721402},{"c":15.76,"h":15.88,"l":15.64,"n":318,"o":15.88,"t":"2026-10-02T14:15:00Z","v":20097,"vw":15.725456},{"c":15.73,"h":15.79,"l":15.665,"n":263,"o":15.68,"t":"2026-10-02T14:30:00Z","v":13259,"vw":15.729509},{"c":15.535,"h":15.76,"l":15.535,"n":360,"o":15.76,"t":"2026-10-02T14:45:00Z","v":21511,"vw":15.659236},{"c":15.48,"h":15.575,"l":15.39,"n":445,"o":15.535,"t":"2026-10-02T15:00:00Z","v":36653,"vw":15.490441},{"c":15.4,"h":15.475,"l":15.35,"n":543,"o":15.475,"t":"2026-10-02T15:15:00Z","v":33950,"vw":15.4141},{"c":15.33,"h":15.46,"l":15.32,"n":271,"o":15.4,"t":"2026-10-02T15:30:00Z","v":15253,"vw":15.390856},{"c":15.31,"h":15.36,"l":15.24,"n":390,"o":15.34,"t":"2026-10-02T15:45:00Z","v":16320,"vw":15.300725},{"c":15.37,"h":15.41,"l":15.3,"n":309,"o":15.31,"t":"2026-10-02T16:00:00Z","v":18651,"vw":15.354342},{"c":15.32,"h":15.4,"l":15.31,"n":297,"o":15.34,"t":"2026-10-02T16:15:00Z","v":16374,"vw":15.359166},{"c":15.325,"h":15.37,"l":15.32,"n":266,"o":15.335,"t":"2026-10-02T16:30:00Z","v":12872,"vw":15.347171},{"c":15.345,"h":15.355,"l":15.31,"n":262,"o":15.325,"t":"2026-10-02T16:45:00Z","v":11261,"vw":15.330487},{"c":15.33,"h":15.4,"l":15.33,"n":227,"o":15.37,"t":"2026-10-02T17:00:00Z","v":10399,"vw":15.3648},{"c":15.325,"h":15.39,"l":15.31,"n":321,"o":15.355,"t":"2026-10-02T17:15:00Z","v":13436,"vw":15.340206},{"c":15.37,"h":15.38,"l":15.32,"n":228,"o":15.325,"t":"2026-10-02T17:30:00Z","v":10661,"vw":15.352529},{"c":15.295,"h":15.39,"l":15.28,"n":379,"o":15.365,"t":"2026-10-02T17:45:00Z","v":16287,"vw":15.340591},{"c":15.295,"h":15.32,"l":15.28,"n":513,"o":15.3,"t":"2026-10-02T18:00:00Z","v":26574,"vw":15.308334},{"c":15.305,"h":15.33,"l":15.29,"n":366,"o":15.29,"t":"2026-10-02T18:15:00Z","v":20022,"vw":15.31604},{"c":15.29,"h":15.32,"l":15.28,"n":372,"o":15.32,"t":"2026-10-02T18:30:00Z","v":18194,"vw":15.301742},{"c":15.24,"h":15.3,"l":15.2,"n":480,"o":15.3,"t":"2026-10-02T18:45:00Z","v":22860,"vw":15.245809},{"c":15.165,"h":15.26,"l":15.15,"n":348,"o":15.24,"t":"2026-10-02T19:00:00Z","v":14226,"vw":15.197202},{"c":15.255,"h":15.265,"l":15.14,"n":544,"o":15.16,"t":"2026-10-02T19:15:00Z","v":42576,"vw":15.19381},{"c":15.21,"h":15.3,"l":15.18,"n":713,"o":15.265,"t":"2026-10-02T19:30:00Z","v":44851,"vw":15.24061},{"c":15.13,"h":15.25,"l":15.12,"n":1939,"o":15.19,"t":"2026-10-02T19:45:00Z","v":105413,"vw":15.163535},{"c":15.15,"h":15.15,"l":15.15,"n":10,"o":15.15,"t":"2026-10-02T20:00:00Z","v":106520,"vw":15.15},{"c":15.1238,"h":15.15,"l":15.1238,"n":9,"o":15.15,"t":"2026-10-02T23:30:00Z","v":1187,"vw":15.14604},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-05T08:00:00Z","v":100,"vw":15.16},{"c":15.11,"h":15.11,"l":15.11,"n":5,"o":15.11,"t":"2026-10-05T11:00:00Z","v":237,"vw":15.11},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-05T11:30:00Z","v":100,"vw":15.15},{"c":15.1,"h":15.22,"l":15.1,"n":7,"o":15.22,"t":"2026-10-05T13:15:00Z","v":707,"vw":15.185468},{"c":15.19,"h":15.19,"l":15.02,"n":328,"o":15.04,"t":"2026-10-05T13:30:00Z","v":18854,"vw":15.072685},{"c":15.2492,"h":15.2492,"l":15.07,"n":133,"o":15.14,"t":"2026-10-05T13:45:00Z","v":4501,"vw":15.133755},{"c":15.275,"h":15.32,"l":15.02,"n":181,"o":15.06,"t":"2026-10-05T14:00:00Z","v":9565,"vw":15.196877},{"c":15.39,"h":15.44,"l":15.27,"n":186,"o":15.32,"t":"2026-10-05T14:15:00Z","v":11877,"vw":15.35743},{"c":15.38,"h":15.465,"l":15.37,"n":255,"o":15.38,"t":"2026-10-05T14:30:00Z","v":6616,"vw":15.399683},{"c":15.44,"h":15.44,"l":15.385,"n":159,"o":15.415,"t":"2026-10-05T14:45:00Z","v":6768,"vw":15.418132},{"c":15.445,"h":15.475,"l":15.4,"n":342,"o":15.435,"t":"2026-10-05T15:00:00Z","v":16487,"vw":15.438366},{"c":15.32,"h":15.5,"l":15.28,"n":366,"o":15.44,"t":"2026-10-05T15:15:00Z","v":21346,"vw":15.387926},{"c":15.3,"h":15.32,"l":15.26,"n":245,"o":15.32,"t":"2026-10-05T15:30:00Z","v":14392,"vw":15.293224},{"c":15.28,"h":15.31,"l":15.24,"n":300,"o":15.31,"t":"2026-10-05T15:45:00Z","v":12283,"vw":15.269773},{"c":15.26,"h":15.27,"l":15.235,"n":237,"o":15.27,"t":"2026-10-05T16:00:00Z","v":11636,"vw":15.254692},{"c":15.28,"h":15.29,"l":15.22,"n":364,"o":15.26,"t":"2026-10-05T16:15:00Z","v":18676,"vw":15.260979},{"c":15.29,"h":15.3,"l":15.275,"n":87,"o":15.28,"t":"2026-10-05T16:30:00Z","v":3034,"vw":15.290918},{"c":15.28,"h":15.28,"l":15.24,"n":154,"o":15.27,"t":"2026-10-05T16:45:00Z","v":5973,"vw":15.268173},{"c":15.26,"h":15.26,"l":15.23,"n":176,"o":15.25,"t":"2026-10-05T17:00:00Z","v":10151,"vw":15.249409},{"c":15.29,"h":15.31,"l":15.24,"n":181,"o":15.255,"t":"2026-10-05T17:15:00Z","v":7813,"vw":15.266514},{"c":15.26,"h":15.28,"l":15.22,"n":218,"o":15.27,"t":"2026-10-05T17:30:00Z","v":6715,"vw":15.252316},{"c":15.25,"h":15.2689,"l":15.24,"n":146,"o":15.25,"t":"2026-10-05T17:45:00Z","v":4699,"vw":15.255878},{"c":15.27,"h":15.27,"l":15.23,"n":271,"o":15.24,"t":"2026-10-05T18:00:00Z","v":11167,"vw":15.249142},{"c":15.27,"h":15.28,"l":15.24,"n":235,"o":15.265,"t":"2026-10-05T18:15:00Z","v":8275,"vw":15.266637},{"c":15.26,"h":15.29,"l":15.25,"n":378,"o":15.275,"t":"2026-10-05T18:30:00Z","v":18125,"vw":15.274735},{"c":15.28,"h":15.29,"l":15.24,"n":377,"o":15.255,"t":"2026-10-05T18:45:00Z","v":13222,"vw":15.265298},{"c":15.23,"h":15.285,"l":15.21,"n":447,"o":15.28,"t":"2026-10-05T19:00:00Z","v":17532,"vw":15.249906},{"c":15.19,"h":15.23,"l":15.19,"n":439,"o":15.23,"t":"2026-10-05T19:15:00Z","v":12882,"vw":15.211859},{"c":15.22,"h":15.23,"l":15.19,"n":821,"o":15.21,"t":"2026-10-05T19:30:00Z","v":34744,"vw":15.21159},{"c":15.31,"h":15.31,"l":15.16,"n":2528,"o":15.21,"t":"2026-10-05T19:45:00Z","v":166125,"vw":15.235637},{"c":15.26,"h":15.26,"l":15.26,"n":12,"o":15.26,"t":"2026-10-05T20:00:00Z","v":59006,"vw":15.26},{"c":15.15,"h":15.407,"l":15.14,"n":217,"o":15.35,"t":"2026-10-06T13:30:00Z","v":15888,"vw":15.248555},{"c":15.29,"h":15.33,"l":15.2,"n":91,"o":15.2,"t":"2026-10-06T13:45:00Z","v":7499,"vw":15.277941},{"c":15.38,"h":15.47,"l":15.33,"n":321,"o":15.33,"t":"2026-10-06T14:00:00Z","v":29560,"vw":15.428958},{"c":15.46,"h":15.47,"l":15.36,"n":280,"o":15.36,"t":"2026-10-06T14:15:00Z","v":18398,"vw":15.423019},{"c":15.485,"h":15.515,"l":15.41,"n":351,"o":15.46,"t":"2026-10-06T14:30:00Z","v":24463,"vw":15.469157},{"c":15.49,"h":15.6,"l":15.45,"n":352,"o":15.48,"t":"2026-10-06T14:45:00Z","v":34584,"vw":15.51368},{"c":15.52,"h":15.56,"l":15.49,"n":180,"o":15.5,"t":"2026-10-06T15:00:00Z","v":10710,"vw":15.522586},{"c":15.5,"h":15.56,"l":15.5,"n":190,"o":15.55,"t":"2026-10-06T15:15:00Z","v":12470,"vw":15.537926},{"c":15.54,"h":15.56,"l":15.48,"n":186,"o":15.52,"t":"2026-10-06T15:30:00Z","v":8980,"vw":15.513659},{"c":15.53,"h":15.5525,"l":15.5,"n":187,"o":15.52,"t":"2026-10-06T15:45:00Z","v":8728,"vw":15.524348},{"c":15.465,"h":15.53,"l":15.45,"n":124,"o":15.53,"t":"2026-10-06T16:00:00Z","v":6522,"vw":15.476371},{"c":15.475,"h":15.5,"l":15.46,"n":154,"o":15.465,"t":"2026-10-06T16:15:00Z","v":10724,"vw":15.478358},{"c":15.485,"h":15.49,"l":15.45,"n":105,"o":15.475,"t":"2026-10-06T16:30:00Z","v":4873,"vw":15.477004},{"c":15.485,"h":15.5,"l":15.47,"n":172,"o":15.485,"t":"2026-10-06T16:45:00Z","v":9045,"vw":15.489549},{"c":15.49,"h":15.5,"l":15.46,"n":214,"o":15.485,"t":"2026-10-06T17:00:00Z","v":15183,"vw":15.480515},{"c":15.525,"h":15.55,"l":15.43,"n":353,"o":15.49,"t":"2026-10-06T17:15:00Z","v":29085,"vw":15.491842},{"c":15.515,"h":15.54,"l":15.49,"n":176,"o":15.52,"t":"2026-10-06T17:30:00Z","v":9503,"vw":15.516377},{"c":15.52,"h":15.58,"l":15.48,"n":289,"o":15.49,"t":"2026-10-06T17:45:00Z","v":25195,"vw":15.530245},{"c":15.49,"h":15.535,"l":15.49,"n":95,"o":15.53,"t":"2026-10-06T18:00:00Z","v":4450,"vw":15.507175},{"c":15.505,"h":15.535,"l":15.5,"n":189,"o":15.51,"t":"2026-10-06T18:15:00Z","v":15440,"vw":15.520678},{"c":15.53,"h":15.54,"l":15.5,"n":191,"o":15.505,"t":"2026-10-06T18:30:00Z","v":10831,"vw":15.523149},{"c":15.54,"h":15.54,"l":15.5,"n":203,"o":15.53,"t":"2026-10-06T18:45:00Z","v":9329,"vw":15.519887},{"c":15.5,"h":15.59,"l":15.5,"n":250,"o":15.54,"t":"2026-10-06T19:00:00Z","v":12962,"vw":15.556938},{"c":15.455,"h":15.53,"l":15.455,"n":371,"o":15.49,"t":"2026-10-06T19:15:00Z","v":22918,"vw":15.498087},{"c":15.49,"h":15.51,"l":15.455,"n":405,"o":15.455,"t":"2026-10-06T19:30:00Z","v":34347,"vw":15.488443},{"c":15.5085,"h":15.54,"l":15.46,"n":1375,"o":15.49,"t":"2026-10-06T19:45:00Z","v":104423,"vw":15.489469},{"c":15.49,"h":15.49,"l":15.49,"n":11,"o":15.49,"t":"2026-10-06T20:00:00Z","v":38137,"vw":15.49},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-06T21:45:00Z","v":167,"vw":15.26},{"c":15.225,"h":15.49,"l":15.15,"n":338,"o":15.44,"t":"2026-10-07T13:30:00Z","v":42109,"vw":15.269046},{"c":15.305,"h":15.345,"l":15.18,"n":102,"o":15.18,"t":"2026-10-07T13:45:00Z","v":4976,"vw":15.311091},{"c":15.415,"h":15.415,"l":15.3,"n":162,"o":15.33,"t":"2026-10-07T14:00:00Z","v":6844,"vw":15.34936},{"c":15.43,"h":15.45,"l":15.41,"n":77,"o":15.45,"t":"2026-10-07T14:15:00Z","v":3324,"vw":15.426383},{"c":15.55,"h":15.585,"l":15.4,"n":192,"o":15.435,"t":"2026-10-07T14:30:00Z","v":15649,"vw":15.500921},{"c":15.64,"h":15.69,"l":15.58,"n":427,"o":15.58,"t":"2026-10-07T14:45:00Z","v":27152,"vw":15.631471},{"c":15.665,"h":15.68,"l":15.56,"n":195,"o":15.645,"t":"2026-10-07T15:00:00Z","v":5676,"vw":15.622151},{"c":15.8,"h":15.8,"l":15.65,"n":247,"o":15.66,"t":"2026-10-07T15:15:00Z","v":16716,"vw":15.729645},{"c":15.81,"h":15.8398,"l":15.77,"n":444,"o":15.8,"t":"2026-10-07T15:30:00Z","v":27271,"vw":15.802811},{"c":15.855,"h":15.92,"l":15.82,"n":483,"o":15.83,"t":"2026-10-07T15:45:00Z","v":45283,"vw":15.881208},{"c":15.845,"h":15.85,"l":15.78,"n":446,"o":15.83,"t":"2026-10-07T16:00:00Z","v":22209,"vw":15.815775},{"c":15.88,"h":15.88,"l":15.8298,"n":144,"o":15.8298,"t":"2026-10-07T16:15:00Z","v":20930,"vw":15.850138},{"c":15.85,"h":15.91,"l":15.83,"n":229,"o":15.895,"t":"2026-10-07T16:30:00Z","v":27859,"vw":15.839929},{"c":15.735,"h":15.9,"l":15.69,"n":405,"o":15.855,"t":"2026-10-07T16:45:00Z","v":34233,"vw":15.850931},{"c":15.77,"h":15.77,"l":15.69,"n":228,"o":15.73,"t":"2026-10-07T17:00:00Z","v":11165,"vw":15.731789},{"c":15.715,"h":15.785,"l":15.69,"n":445,"o":15.785,"t":"2026-10-07T17:15:00Z","v":27800,"vw":15.741416},{"c":15.71,"h":15.735,"l":15.64,"n":418,"o":15.715,"t":"2026-10-07T17:30:00Z","v":31430,"vw":15.69737},{"c":15.66,"h":15.71,"l":15.66,"n":70,"o":15.71,"t":"2026-10-07T17:45:00Z","v":3214,"vw":15.692202},{"c":15.71,"h":15.745,"l":15.68,"n":138,"o":15.68,"t":"2026-10-07T18:00:00Z","v":7522,"vw":15.716},{"c":15.77,"h":15.77,"l":15.69,"n":254,"o":15.74,"t":"2026-10-07T18:15:00Z","v":8979,"vw":15.728208},{"c":15.78,"h":15.8,"l":15.75,"n":214,"o":15.77,"t":"2026-10-07T18:30:00Z","v":8949,"vw":15.772774},{"c":15.79,"h":15.81,"l":15.7738,"n":121,"o":15.797,"t":"2026-10-07T18:45:00Z","v":4864,"vw":15.791432},{"c":15.78,"h":15.8,"l":15.76,"n":177,"o":15.78,"t":"2026-10-07T19:00:00Z","v":8610,"vw":15.780501},{"c":15.77,"h":15.785,"l":15.76,"n":316,"o":15.78,"t":"2026-10-07T19:15:00Z","v":12805,"vw":15.773828},{"c":15.705,"h":15.77,"l":15.62,"n":749,"o":15.77,"t":"2026-10-07T19:30:00Z","v":70876,"vw":15.694008},{"c":15.85,"h":15.85,"l":15.65,"n":1617,"o":15.68,"t":"2026-10-07T19:45:00Z","v":135751,"vw":15.755994},{"c":15.82,"h":15.82,"l":15.82,"n":9,"o":15.82,"t":"2026-10-07T20:00:00Z","v":45073,"vw":15.82},{"c":15.88,"h":16.11,"l":15.685,"n":150,"o":15.74,"t":"2026-10-08T13:30:00Z","v":32076,"vw":15.917578},{"c":15.89,"h":16.03,"l":15.86,"n":173,"o":15.97,"t":"2026-10-08T13:45:00Z","v":11415,"vw":15.965415},{"c":15.84,"h":15.84,"l":15.7629,"n":84,"o":15.81,"t":"2026-10-08T14:00:00Z","v":3764,"vw":15.801008},{"c":15.88,"h":15.9,"l":15.79,"n":204,"o":15.79,"t":"2026-10-08T14:15:00Z","v":9679,"vw":15.858255},{"c":15.91,"h":15.925,"l":15.89,"n":93,"o":15.92,"t":"2026-10-08T14:30:00Z","v":2556,"vw":15.915},{"c":15.9,"h":15.95,"l":15.9,"n":105,"o":15.94,"t":"2026-10-08T14:45:00Z","v":2682,"vw":15.92743},{"c":15.88,"h":15.905,"l":15.81,"n":624,"o":15.89,"t":"2026-10-08T15:00:00Z","v":30218,"vw":15.886078},{"c":15.92,"h":15.93,"l":15.81,"n":506,"o":15.86,"t":"2026-10-08T15:15:00Z","v":24363,"vw":15.857996},{"c":15.97,"h":15.97,"l":15.91,"n":112,"o":15.92,"t":"2026-10-08T15:30:00Z","v":4699,"vw":15.925714},{"c":15.95,"h":15.99,"l":15.89,"n":205,"o":15.9767,"t":"2026-10-08T15:45:00Z","v":10448,"vw":15.951857},{"c":15.905,"h":15.98,"l":15.905,"n":241,"o":15.95,"t":"2026-10-08T16:00:00Z","v":23842,"vw":15.956987},{"c":16.005,"h":16.06,"l":15.93,"n":492,"o":15.93,"t":"2026-10-08T16:15:00Z","v":24989,"vw":15.993019},{"c":15.995,"h":16.02,"l":15.96,"n":132,"o":16.005,"t":"2026-10-08T16:30:00Z","v":9598,"vw":15.998852},{"c":15.98,"h":16.06,"l":15.92,"n":353,"o":15.995,"t":"2026-10-08T16:45:00Z","v":26422,"vw":16.002077},{"c":16.03,"h":16.03,"l":15.94,"n":261,"o":15.995,"t":"2026-10-08T17:00:00Z","v":19534,"vw":15.989452},{"c":15.96,"h":16.02,"l":15.95,"n":156,"o":16.01,"t":"2026-10-08T17:15:00Z","v":7008,"vw":15.99803},{"c":16.05,"h":16.05,"l":15.96,"n":353,"o":15.96,"t":"2026-10-08T17:30:00Z","v":41889,"vw":16.029713},{"c":16.08,"h":16.1,"l":16.03,"n":272,"o":16.04,"t":"2026-10-08T17:45:00Z","v":18555,"vw":16.062717},{"c":16.14,"h":16.15,"l":16.06,"n":274,"o":16.09,"t":"2026-10-08T18:00:00Z","v":17094,"vw":16.118343},{"c":16.1,"h":16.13,"l":16.07,"n":292,"o":16.115,"t":"2026-10-08T18:15:00Z","v":24733,"vw":16.104329},{"c":16.06,"h":16.11,"l":16.05,"n":171,"o":16.07,"t":"2026-10-08T18:30:00Z","v":13074,"vw":16.081423},{"c":16.11,"h":16.11,"l":16.07,"n":178,"o":16.08,"t":"2026-10-08T18:45:00Z","v":9757,"vw":16.096557},{"c":16.19,"h":16.2,"l":16.12,"n":322,"o":16.12,"t":"2026-10-08T19:00:00Z","v":15704,"vw":16.15782},{"c":16.08,"h":16.21,"l":16.08,"n":363,"o":16.19,"t":"2026-10-08T19:15:00Z","v":20333,"vw":16.166824},{"c":16,"h":16.11,"l":16,"n":1010,"o":16.1,"t":"2026-10-08T19:30:00Z","v":79289,"vw":16.068243},{"c":16.135,"h":16.21,"l":15.98,"n":2035,"o":15.99,"t":"2026-10-08T19:45:00Z","v":150545,"vw":16.116712},{"c":16.15,"h":16.15,"l":16.15,"n":19,"o":16.15,"t":"2026-10-08T20:00:00Z","v":187444,"vw":16.15},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-08T22:45:00Z","v":1000,"vw":16.21},{"c":16.18,"h":16.18,"l":16.18,"n":4,"o":16.18,"t":"2026-10-09T13:15:00Z","v":1001,"vw":16.18},{"c":15.99,"h":16.21,"l":15.88,"n":359,"o":16.05,"t":"2026-10-09T13:30:00Z","v":30215,"vw":16.037119},{"c":15.72,"h":15.98,"l":15.72,"n":175,"o":15.88,"t":"2026-10-09T13:45:00Z","v":13404,"vw":15.88792},{"c":15.356,"h":15.71,"l":15.31,"n":308,"o":15.71,"t":"2026-10-09T14:00:00Z","v":14612,"vw":15.492144},{"c":15.43,"h":15.43,"l":15.31,"n":215,"o":15.335,"t":"2026-10-09T14:15:00Z","v":10276,"vw":15.369657},{"c":15.425,"h":15.4574,"l":15.29,"n":242,"o":15.4442,"t":"2026-10-09T14:30:00Z","v":9805,"vw":15.372334},{"c":15.455,"h":15.455,"l":15.36,"n":175,"o":15.425,"t":"2026-10-09T14:45:00Z","v":7693,"vw":15.412688},{"c":15.38,"h":15.46,"l":15.335,"n":193,"o":15.46,"t":"2026-10-09T15:00:00Z","v":8045,"vw":15.41393},{"c":15.34,"h":15.48,"l":15.33,"n":406,"o":15.385,"t":"2026-10-09T15:15:00Z","v":23736,"vw":15.40707},{"c":15.16,"h":15.38,"l":15.16,"n":249,"o":15.32,"t":"2026-10-09T15:30:00Z","v":22581,"vw":15.26209},{"c":15.36,"h":15.365,"l":15.155,"n":330,"o":15.16,"t":"2026-10-09T15:45:00Z","v":32684,"vw":15.2177},{"c":15.38,"h":15.3899,"l":15.27,"n":271,"o":15.33,"t":"2026-10-09T16:00:00Z","v":17716,"vw":15.338211},{"c":15.275,"h":15.4,"l":15.25,"n":318,"o":15.37,"t":"2026-10-09T16:15:00Z","v":23733,"vw":15.349729},{"c":15.24,"h":15.28,"l":15.22,"n":131,"o":15.28,"t":"2026-10-09T16:30:00Z","v":7226,"vw":15.24778},{"c":15.22,"h":15.24,"l":15.13,"n":196,"o":15.24,"t":"2026-10-09T16:45:00Z","v":8349,"vw":15.192292},{"c":15.175,"h":15.25,"l":15.175,"n":119,"o":15.22,"t":"2026-10-09T17:00:00Z","v":6014,"vw":15.2134},{"c":15.15,"h":15.2199,"l":15.15,"n":96,"o":15.175,"t":"2026-10-09T17:15:00Z","v":4805,"vw":15.186787},{"c":15.355,"h":15.365,"l":15.13,"n":372,"o":15.155,"t":"2026-10-09T17:30:00Z","v":34655,"vw":15.286924},{"c":15.35,"h":15.355,"l":15.32,"n":125,"o":15.355,"t":"2026-10-09T17:45:00Z","v":8145,"vw":15.34276},{"c":15.3,"h":15.335,"l":15.3,"n":204,"o":15.32,"t":"2026-10-09T18:00:00Z","v":9968,"vw":15.316831},{"c":15.28,"h":15.31,"l":15.2,"n":324,"o":15.3,"t":"2026-10-09T18:15:00Z","v":17993,"vw":15.259782},{"c":15.33,"h":15.36,"l":15.265,"n":158,"o":15.265,"t":"2026-10-09T18:30:00Z","v":9332,"vw":15.321162},{"c":15.29,"h":15.35,"l":15.29,"n":157,"o":15.35,"t":"2026-10-09T18:45:00Z","v":8002,"vw":15.326021},{"c":15.325,"h":15.38,"l":15.295,"n":288,"o":15.295,"t":"2026-10-09T19:00:00Z","v":20608,"vw":15.347769},{"c":15.29,"h":15.44,"l":15.29,"n":358,"o":15.325,"t":"2026-10-09T19:15:00Z","v":36371,"vw":15.379686},{"c":15.39,"h":15.41,"l":15.27,"n":823,"o":15.28,"t":"2026-10-09T19:30:00Z","v":62251,"vw":15.332301},{"c":15.38,"h":15.49,"l":15.38,"n":1446,"o":15.41,"t":"2026-10-09T19:45:00Z","v":96503,"vw":15.433031},{"c":15.41,"h":15.41,"l":15.41,"n":12,"o":15.41,"t":"2026-10-09T20:00:00Z","v":44646,"vw":15.41},{"c":15.4,"h":15.51,"l":15.25,"n":58,"o":15.35,"t":"2026-10-12T13:30:00Z","v":8937,"vw":15.360847},{"c":15.47,"h":15.485,"l":15.37,"n":88,"o":15.4,"t":"2026-10-12T13:45:00Z","v":4528,"vw":15.421727},{"c":15.3,"h":15.37,"l":15.22,"n":98,"o":15.37,"t":"2026-10-12T14:00:00Z","v":8404,"vw":15.309865},{"c":15.475,"h":15.53,"l":15.33,"n":108,"o":15.33,"t":"2026-10-12T14:15:00Z","v":5313,"vw":15.379763},{"c":15.65,"h":15.69,"l":15.475,"n":260,"o":15.475,"t":"2026-10-12T14:30:00Z","v":24164,"vw":15.591577},{"c":15.77,"h":15.8259,"l":15.6,"n":382,"o":15.62,"t":"2026-10-12T14:45:00Z","v":24623,"vw":15.714132},{"c":15.71,"h":15.775,"l":15.69,"n":188,"o":15.765,"t":"2026-10-12T15:00:00Z","v":9847,"vw":15.739997},{"c":15.67,"h":15.725,"l":15.67,"n":109,"o":15.71,"t":"2026-10-12T15:15:00Z","v":5865,"vw":15.690575},{"c":15.735,"h":15.735,"l":15.69,"n":147,"o":15.69,"t":"2026-10-12T15:30:00Z","v":4128,"vw":15.705989},{"c":15.68,"h":15.73,"l":15.68,"n":119,"o":15.73,"t":"2026-10-12T15:45:00Z","v":4863,"vw":15.708193},{"c":15.655,"h":15.76,"l":15.65,"n":440,"o":15.699,"t":"2026-10-12T16:00:00Z","v":31820,"vw":15.696304},{"c":15.68,"h":15.71,"l":15.645,"n":289,"o":15.645,"t":"2026-10-12T16:15:00Z","v":15978,"vw":15.675693},{"c":15.715,"h":15.745,"l":15.65,"n":149,"o":15.65,"t":"2026-10-12T16:30:00Z","v":5870,"vw":15.714583},{"c":15.77,"h":15.79,"l":15.68,"n":289,"o":15.715,"t":"2026-10-12T16:45:00Z","v":15706,"vw":15.713307},{"c":15.78,"h":15.81,"l":15.74,"n":247,"o":15.78,"t":"2026-10-12T17:00:00Z","v":23705,"vw":15.776742},{"c":15.765,"h":15.805,"l":15.75,"n":238,"o":15.79,"t":"2026-10-12T17:15:00Z","v":9656,"vw":15.7843},{"c":15.78,"h":15.81,"l":15.74,"n":157,"o":15.78,"t":"2026-10-12T17:30:00Z","v":8993,"vw":15.768841},{"c":15.845,"h":15.87,"l":15.77,"n":234,"o":15.8,"t":"2026-10-12T17:45:00Z","v":15950,"vw":15.804964},{"c":15.89,"h":15.899,"l":15.845,"n":227,"o":15.845,"t":"2026-10-12T18:00:00Z","v":11624,"vw":15.876543},{"c":15.93,"h":15.93,"l":15.89,"n":148,"o":15.91,"t":"2026-10-12T18:15:00Z","v":6791,"vw":15.905316},{"c":15.92,"h":15.94,"l":15.91,"n":216,"o":15.94,"t":"2026-10-12T18:30:00Z","v":9024,"vw":15.920523},{"c":15.96,"h":15.98,"l":15.91,"n":200,"o":15.93,"t":"2026-10-12T18:45:00Z","v":14623,"vw":15.952167},{"c":15.97,"h":15.99,"l":15.93,"n":177,"o":15.95,"t":"2026-10-12T19:00:00Z","v":8995,"vw":15.966659},{"c":15.86,"h":15.979,"l":15.86,"n":479,"o":15.96,"t":"2026-10-12T19:15:00Z","v":52612,"vw":15.926299},{"c":15.845,"h":15.89,"l":15.82,"n":579,"o":15.845,"t":"2026-10-12T19:30:00Z","v":29779,"vw":15.856677},{"c":15.88,"h":15.91,"l":15.75,"n":1257,"o":15.84,"t":"2026-10-12T19:45:00Z","v":81498,"vw":15.857116},{"c":15.88,"h":15.88,"l":15.88,"n":9,"o":15.88,"t":"2026-10-12T20:00:00Z","v":52561,"vw":15.88},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-12T22:00:00Z","v":200,"vw":16},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-10-13T08:00:00Z","v":103,"vw":15.89},{"c":15.59,"h":15.59,"l":15.59,"n":6,"o":15.59,"t":"2026-10-13T12:30:00Z","v":500,"vw":15.59},{"c":16.1625,"h":16.2,"l":15.8317,"n":121,"o":15.97,"t":"2026-10-13T13:30:00Z","v":9433,"vw":16.012576},{"c":16.005,"h":16.22,"l":16.005,"n":214,"o":16.105,"t":"2026-10-13T13:45:00Z","v":31448,"vw":16.11862},{"c":16.04,"h":16.04,"l":15.855,"n":176,"o":15.94,"t":"2026-10-13T14:00:00Z","v":13329,"vw":15.920742},{"c":16.2,"h":16.2,"l":16.06,"n":391,"o":16.06,"t":"2026-10-13T14:15:00Z","v":54021,"vw":16.100653},{"c":16.23,"h":16.27,"l":16.19,"n":196,"o":16.2,"t":"2026-10-13T14:30:00Z","v":15379,"vw":16.226092},{"c":16.12,"h":16.24,"l":16.05,"n":144,"o":16.235,"t":"2026-10-13T14:45:00Z","v":10231,"vw":16.166117},{"c":16.2,"h":16.205,"l":16.1,"n":187,"o":16.105,"t":"2026-10-13T15:00:00Z","v":15768,"vw":16.17623},{"c":16.235,"h":16.25,"l":16.16,"n":343,"o":16.2,"t":"2026-10-13T15:15:00Z","v":23702,"vw":16.205687},{"c":16.19,"h":16.29,"l":16.19,"n":156,"o":16.25,"t":"2026-10-13T15:30:00Z","v":12309,"vw":16.226068},{"c":16.13,"h":16.16,"l":16.13,"n":71,"o":16.16,"t":"2026-10-13T15:45:00Z","v":1457,"vw":16.147083},{"c":16.1183,"h":16.17,"l":16.11,"n":135,"o":16.14,"t":"2026-10-13T16:00:00Z","v":7623,"vw":16.136606},{"c":16.06,"h":16.155,"l":16.06,"n":126,"o":16.14,"t":"2026-10-13T16:15:00Z","v":5527,"vw":16.138248},{"c":16.11,"h":16.11,"l":16.055,"n":133,"o":16.06,"t":"2026-10-13T16:30:00Z","v":5408,"vw":16.078513},{"c":16.11,"h":16.13,"l":16.095,"n":29,"o":16.095,"t":"2026-10-13T16:45:00Z","v":1024,"vw":16.122721},{"c":16.06,"h":16.1,"l":16.06,"n":66,"o":16.1,"t":"2026-10-13T17:00:00Z","v":2139,"vw":16.0825},{"c":16.06,"h":16.07,"l":16.03,"n":111,"o":16.06,"t":"2026-10-13T17:15:00Z","v":6295,"vw":16.050145},{"c":16.12,"h":16.12,"l":16.07,"n":76,"o":16.07,"t":"2026-10-13T17:30:00Z","v":1633,"vw":16.090099},{"c":16.035,"h":16.11,"l":16.035,"n":205,"o":16.1,"t":"2026-10-13T17:45:00Z","v":11881,"vw":16.092649},{"c":16.08,"h":16.18,"l":15.995,"n":336,"o":16,"t":"2026-10-13T18:00:00Z","v":28449,"vw":16.093642},{"c":16.06,"h":16.1,"l":16.05,"n":226,"o":16.09,"t":"2026-10-13T18:15:00Z","v":15535,"vw":16.075256},{"c":16.06,"h":16.08,"l":16.03,"n":348,"o":16.055,"t":"2026-10-13T18:30:00Z","v":35092,"vw":16.052371},{"c":16.13,"h":16.2,"l":16,"n":825,"o":16.06,"t":"2026-10-13T18:45:00Z","v":62836,"vw":16.100437},{"c":16.18,"h":16.18,"l":16.13,"n":111,"o":16.13,"t":"2026-10-13T19:00:00Z","v":4207,"vw":16.15573},{"c":16.23,"h":16.25,"l":16.19,"n":332,"o":16.19,"t":"2026-10-13T19:15:00Z","v":14934,"vw":16.233245},{"c":16.66,"h":16.66,"l":16.2399,"n":1522,"o":16.24,"t":"2026-10-13T19:30:00Z","v":146180,"vw":16.506833},{"c":16.44,"h":16.76,"l":16.4,"n":2300,"o":16.655,"t":"2026-10-13T19:45:00Z","v":220065,"vw":16.59415},{"c":16.42,"h":16.42,"l":16.42,"n":18,"o":16.42,"t":"2026-10-13T20:00:00Z","v":48492,"vw":16.42},{"c":15.7,"h":15.7,"l":15.7,"n":4,"o":15.7,"t":"2026-10-14T13:00:00Z","v":114,"vw":15.7},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-14T13:15:00Z","v":401,"vw":16.15},{"c":16.01,"h":16.1622,"l":15.83,"n":43,"o":16.14,"t":"2026-10-14T13:30:00Z","v":4283,"vw":16.114663},{"c":15.805,"h":15.975,"l":15.745,"n":98,"o":15.975,"t":"2026-10-14T13:45:00Z","v":4772,"vw":15.862052},{"c":15.93,"h":15.93,"l":15.74,"n":300,"o":15.79,"t":"2026-10-14T14:00:00Z","v":30288,"vw":15.82721},{"c":15.87,"h":15.965,"l":15.8,"n":218,"o":15.925,"t":"2026-10-14T14:15:00Z","v":12818,"vw":15.910706},{"c":15.85,"h":15.88,"l":15.795,"n":143,"o":15.88,"t":"2026-10-14T14:30:00Z","v":5567,"vw":15.835242},{"c":15.76,"h":15.82,"l":15.71,"n":157,"o":15.82,"t":"2026-10-14T14:45:00Z","v":5130,"vw":15.735396},{"c":15.71,"h":15.75,"l":15.71,"n":147,"o":15.715,"t":"2026-10-14T15:00:00Z","v":3511,"vw":15.727635},{"c":15.77,"h":15.77,"l":15.72,"n":129,"o":15.73,"t":"2026-10-14T15:15:00Z","v":3702,"vw":15.742423},{"c":15.75,"h":15.75,"l":15.73,"n":123,"o":15.74,"t":"2026-10-14T15:30:00Z","v":2401,"vw":15.73784},{"c":15.655,"h":15.75,"l":15.64,"n":252,"o":15.745,"t":"2026-10-14T15:45:00Z","v":9642,"vw":15.70973},{"c":15.67,"h":15.73,"l":15.55,"n":218,"o":15.65,"t":"2026-10-14T16:00:00Z","v":10913,"vw":15.653336},{"c":15.7,"h":15.7,"l":15.655,"n":198,"o":15.655,"t":"2026-10-14T16:15:00Z","v":6615,"vw":15.673655},{"c":15.79,"h":15.8,"l":15.69,"n":233,"o":15.69,"t":"2026-10-14T16:30:00Z","v":11150,"vw":15.754898},{"c":15.69,"h":15.8,"l":15.69,"n":130,"o":15.8,"t":"2026-10-14T16:45:00Z","v":2814,"vw":15.732807},{"c":15.675,"h":15.71,"l":15.67,"n":81,"o":15.7,"t":"2026-10-14T17:00:00Z","v":2472,"vw":15.693134},{"c":15.65,"h":15.69,"l":15.65,"n":150,"o":15.665,"t":"2026-10-14T17:15:00Z","v":5811,"vw":15.66404},{"c":15.6,"h":15.64,"l":15.6,"n":189,"o":15.64,"t":"2026-10-14T17:30:00Z","v":6144,"vw":15.617442},{"c":15.62,"h":15.62,"l":15.58,"n":218,"o":15.59,"t":"2026-10-14T17:45:00Z","v":6536,"vw":15.603481},{"c":15.61,"h":15.63,"l":15.61,"n":149,"o":15.61,"t":"2026-10-14T18:00:00Z","v":8381,"vw":15.611556},{"c":15.65,"h":15.65,"l":15.62,"n":138,"o":15.62,"t":"2026-10-14T18:15:00Z","v":4322,"vw":15.629349},{"c":15.73,"h":15.775,"l":15.63,"n":266,"o":15.63,"t":"2026-10-14T18:30:00Z","v":13256,"vw":15.727793},{"c":15.765,"h":15.78,"l":15.7028,"n":190,"o":15.7028,"t":"2026-10-14T18:45:00Z","v":4829,"vw":15.75244},{"c":15.75,"h":15.75,"l":15.71,"n":199,"o":15.74,"t":"2026-10-14T19:00:00Z","v":5116,"vw":15.736143},{"c":15.71,"h":15.81,"l":15.71,"n":393,"o":15.74,"t":"2026-10-14T19:15:00Z","v":12610,"vw":15.761243},{"c":15.835,"h":15.86,"l":15.7,"n":402,"o":15.74,"t":"2026-10-14T19:30:00Z","v":15377,"vw":15.759038},{"c":15.93,"h":15.9452,"l":15.775,"n":1336,"o":15.83,"t":"2026-10-14T19:45:00Z","v":76077,"vw":15.876021},{"c":15.92,"h":15.92,"l":15.92,"n":9,"o":15.92,"t":"2026-10-14T20:00:00Z","v":48070,"vw":15.92},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-14T20:15:00Z","v":501,"vw":15.92},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-14T20:30:00Z","v":100,"vw":15.8},{"c":16.04,"h":16.04,"l":15.76,"n":121,"o":15.95,"t":"2026-10-15T13:30:00Z","v":9757,"vw":15.934533},{"c":16.1,"h":16.13,"l":15.91,"n":188,"o":15.99,"t":"2026-10-15T13:45:00Z","v":14809,"vw":15.968805},{"c":16.285,"h":16.3,"l":16.03,"n":216,"o":16.08,"t":"2026-10-15T14:00:00Z","v":11213,"vw":16.179149},{"c":16.275,"h":16.355,"l":16.24,"n":188,"o":16.3,"t":"2026-10-15T14:15:00Z","v":11390,"vw":16.287403},{"c":16.355,"h":16.37,"l":16.285,"n":202,"o":16.29,"t":"2026-10-15T14:30:00Z","v":10474,"vw":16.328433},{"c":16.5,"h":16.5,"l":16.325,"n":156,"o":16.34,"t":"2026-10-15T14:45:00Z","v":9586,"vw":16.39106},{"c":16.595,"h":16.635,"l":16.5,"n":133,"o":16.5,"t":"2026-10-15T15:00:00Z","v":10039,"vw":16.592349},{"c":16.45,"h":16.62,"l":16.45,"n":99,"o":16.62,"t":"2026-10-15T15:15:00Z","v":6602,"vw":16.527311},{"c":16.425,"h":16.47,"l":16.42,"n":118,"o":16.46,"t":"2026-10-15T15:30:00Z","v":5084,"vw":16.449267},{"c":16.475,"h":16.53,"l":16.43,"n":271,"o":16.43,"t":"2026-10-15T15:45:00Z","v":18829,"vw":16.50235},{"c":16.51,"h":16.51,"l":16.39,"n":216,"o":16.475,"t":"2026-10-15T16:00:00Z","v":20651,"vw":16.435268},{"c":16.595,"h":16.62,"l":16.4813,"n":135,"o":16.4813,"t":"2026-10-15T16:15:00Z","v":6484,"vw":16.574026},{"c":16.62,"h":16.62,"l":16.57,"n":167,"o":16.595,"t":"2026-10-15T16:30:00Z","v":6916,"vw":16.595728},{"c":16.63,"h":16.63,"l":16.58,"n":172,"o":16.63,"t":"2026-10-15T16:45:00Z","v":6527,"vw":16.603138},{"c":16.6,"h":16.64,"l":16.59,"n":151,"o":16.62,"t":"2026-10-15T17:00:00Z","v":9916,"vw":16.620122},{"c":16.555,"h":16.61,"l":16.545,"n":262,"o":16.61,"t":"2026-10-15T17:15:00Z","v":11166,"vw":16.578494},{"c":16.605,"h":16.62,"l":16.57,"n":174,"o":16.5744,"t":"2026-10-15T17:30:00Z","v":7515,"vw":16.607101},{"c":16.61,"h":16.65,"l":16.6,"n":211,"o":16.6,"t":"2026-10-15T17:45:00Z","v":8030,"vw":16.626631},{"c":16.63,"h":16.66,"l":16.62,"n":174,"o":16.62,"t":"2026-10-15T18:00:00Z","v":6575,"vw":16.643307},{"c":16.62,"h":16.64,"l":16.61,"n":173,"o":16.64,"t":"2026-10-15T18:15:00Z","v":7374,"vw":16.618892},{"c":16.585,"h":16.615,"l":16.57,"n":151,"o":16.615,"t":"2026-10-15T18:30:00Z","v":6721,"vw":16.592944},{"c":16.65,"h":16.65,"l":16.61,"n":141,"o":16.61,"t":"2026-10-15T18:45:00Z","v":4270,"vw":16.619427},{"c":16.67,"h":16.67,"l":16.6462,"n":156,"o":16.65,"t":"2026-10-15T19:00:00Z","v":7623,"vw":16.660166},{"c":16.71,"h":16.735,"l":16.67,"n":307,"o":16.68,"t":"2026-10-15T19:15:00Z","v":14836,"vw":16.697191},{"c":16.845,"h":16.91,"l":16.68,"n":475,"o":16.7,"t":"2026-10-15T19:30:00Z","v":28029,"vw":16.786672},{"c":16.925,"h":16.99,"l":16.819,"n":1450,"o":16.819,"t":"2026-10-15T19:45:00Z","v":120278,"vw":16.90939},{"c":16.94,"h":16.94,"l":16.94,"n":7,"o":16.94,"t":"2026-10-15T20:00:00Z","v":75123,"vw":16.94},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-15T20:30:00Z","v":110,"vw":16.94},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-16T13:00:00Z","v":120,"vw":17},{"c":16.99,"h":16.99,"l":16.99,"n":5,"o":16.99,"t":"2026-10-16T13:15:00Z","v":324,"vw":16.99},{"c":17.24,"h":17.245,"l":16.86,"n":261,"o":16.86,"t":"2026-10-16T13:30:00Z","v":31785,"vw":16.981195},{"c":17.38,"h":17.53,"l":17.04,"n":367,"o":17.13,"t":"2026-10-16T13:45:00Z","v":42837,"vw":17.343688},{"c":16.92,"h":17.47,"l":16.89,"n":452,"o":17.44,"t":"2026-10-16T14:00:00Z","v":41056,"vw":17.34639},{"c":16.94,"h":17.12,"l":16.83,"n":140,"o":16.83,"t":"2026-10-16T14:15:00Z","v":7008,"vw":16.979394},{"c":17,"h":17.07,"l":16.93,"n":89,"o":16.93,"t":"2026-10-16T14:30:00Z","v":4158,"vw":16.987877},{"c":16.98,"h":17.09,"l":16.98,"n":102,"o":17.04,"t":"2026-10-16T14:45:00Z","v":4606,"vw":17.051798},{"c":16.87,"h":16.99,"l":16.8044,"n":637,"o":16.95,"t":"2026-10-16T15:00:00Z","v":126790,"vw":16.927184},{"c":17,"h":17.04,"l":16.88,"n":410,"o":16.91,"t":"2026-10-16T15:15:00Z","v":28724,"vw":16.932849},{"c":17,"h":17,"l":16.8701,"n":294,"o":17,"t":"2026-10-16T15:30:00Z","v":28824,"vw":16.946812},{"c":16.94,"h":17.205,"l":16.9,"n":602,"o":17.01,"t":"2026-10-16T15:45:00Z","v":36091,"vw":17.049392},{"c":17.04,"h":17.04,"l":16.83,"n":202,"o":16.985,"t":"2026-10-16T16:00:00Z","v":13256,"vw":16.937674},{"c":16.85,"h":17.05,"l":16.85,"n":182,"o":17.03,"t":"2026-10-16T16:15:00Z","v":12599,"vw":16.999872},{"c":16.76,"h":16.88,"l":16.76,"n":155,"o":16.845,"t":"2026-10-16T16:30:00Z","v":5915,"vw":16.811809},{"c":16.725,"h":16.83,"l":16.725,"n":169,"o":16.78,"t":"2026-10-16T16:45:00Z","v":7244,"vw":16.77102},{"c":16.66,"h":16.76,"l":16.66,"n":195,"o":16.74,"t":"2026-10-16T17:00:00Z","v":7200,"vw":16.719796},{"c":16.64,"h":16.67,"l":16.61,"n":217,"o":16.66,"t":"2026-10-16T17:15:00Z","v":7507,"vw":16.637842},{"c":16.76,"h":16.77,"l":16.65,"n":190,"o":16.65,"t":"2026-10-16T17:30:00Z","v":5566,"vw":16.709464},{"c":16.64,"h":16.75,"l":16.64,"n":181,"o":16.73,"t":"2026-10-16T17:45:00Z","v":6107,"vw":16.713404},{"c":16.59,"h":16.64,"l":16.59,"n":103,"o":16.64,"t":"2026-10-16T18:00:00Z","v":3171,"vw":16.614235},{"c":16.55,"h":16.61,"l":16.54,"n":225,"o":16.59,"t":"2026-10-16T18:15:00Z","v":7291,"vw":16.571612},{"c":16.61,"h":16.61,"l":16.53,"n":387,"o":16.55,"t":"2026-10-16T18:30:00Z","v":13256,"vw":16.569659},{"c":16.62,"h":16.69,"l":16.57,"n":627,"o":16.61,"t":"2026-10-16T18:45:00Z","v":30649,"vw":16.603409},{"c":16.58,"h":16.61,"l":16.46,"n":741,"o":16.61,"t":"2026-10-16T19:00:00Z","v":54701,"vw":16.545376},{"c":16.57,"h":16.675,"l":16.56,"n":610,"o":16.61,"t":"2026-10-16T19:15:00Z","v":19072,"vw":16.631045},{"c":16.38,"h":16.59,"l":16.36,"n":761,"o":16.585,"t":"2026-10-16T19:30:00Z","v":25690,"vw":16.475744},{"c":16.52,"h":16.56,"l":16.34,"n":1970,"o":16.37,"t":"2026-10-16T19:45:00Z","v":114982,"vw":16.470424},{"c":16.51,"h":16.51,"l":16.51,"n":12,"o":16.51,"t":"2026-10-16T20:00:00Z","v":51072,"vw":16.51},{"c":16.2,"h":16.58,"l":16.1,"n":126,"o":16.3,"t":"2026-10-19T13:30:00Z","v":14107,"vw":16.296273},{"c":16.07,"h":16.27,"l":16.07,"n":70,"o":16.12,"t":"2026-10-19T13:45:00Z","v":9264,"vw":16.104989},{"c":15.93,"h":16.155,"l":15.93,"n":214,"o":16.09,"t":"2026-10-19T14:00:00Z","v":19575,"vw":16.042856},{"c":16.14,"h":16.19,"l":15.965,"n":323,"o":15.99,"t":"2026-10-19T14:15:00Z","v":58765,"vw":16.017092},{"c":16.12,"h":16.17,"l":16.05,"n":357,"o":16.16,"t":"2026-10-19T14:30:00Z","v":7986,"vw":16.136848},{"c":16.17,"h":16.22,"l":16.12,"n":119,"o":16.14,"t":"2026-10-19T14:45:00Z","v":4913,"vw":16.165985},{"c":16.25,"h":16.25,"l":16.14,"n":111,"o":16.14,"t":"2026-10-19T15:00:00Z","v":4745,"vw":16.210411},{"c":16.32,"h":16.33,"l":16.27,"n":154,"o":16.28,"t":"2026-10-19T15:15:00Z","v":5580,"vw":16.305286},{"c":16.34,"h":16.35,"l":16.315,"n":114,"o":16.32,"t":"2026-10-19T15:30:00Z","v":4438,"vw":16.339677},{"c":16.2948,"h":16.36,"l":16.2948,"n":129,"o":16.33,"t":"2026-10-19T15:45:00Z","v":3771,"vw":16.33703},{"c":16.25,"h":16.31,"l":16.225,"n":92,"o":16.31,"t":"2026-10-19T16:00:00Z","v":3359,"vw":16.261704},{"c":16.19,"h":16.29,"l":16.17,"n":263,"o":16.25,"t":"2026-10-19T16:15:00Z","v":16608,"vw":16.250526},{"c":16.29,"h":16.3,"l":16.16,"n":184,"o":16.16,"t":"2026-10-19T16:30:00Z","v":12161,"vw":16.210426},{"c":16.27,"h":16.3,"l":16.24,"n":96,"o":16.29,"t":"2026-10-19T16:45:00Z","v":3545,"vw":16.278452},{"c":16.24,"h":16.27,"l":16.22,"n":136,"o":16.27,"t":"2026-10-19T17:00:00Z","v":4524,"vw":16.246221},{"c":16.28,"h":16.28,"l":16.23,"n":116,"o":16.26,"t":"2026-10-19T17:15:00Z","v":3494,"vw":16.257027},{"c":16.31,"h":16.31,"l":16.24,"n":160,"o":16.26,"t":"2026-10-19T17:30:00Z","v":5956,"vw":16.281412},{"c":16.29,"h":16.29,"l":16.235,"n":102,"o":16.285,"t":"2026-10-19T17:45:00Z","v":3542,"vw":16.274751},{"c":16.28,"h":16.31,"l":16.28,"n":87,"o":16.31,"t":"2026-10-19T18:00:00Z","v":3128,"vw":16.295028},{"c":16.31,"h":16.32,"l":16.25,"n":118,"o":16.28,"t":"2026-10-19T18:15:00Z","v":2611,"vw":16.297031},{"c":16.33,"h":16.38,"l":16.27,"n":322,"o":16.32,"t":"2026-10-19T18:30:00Z","v":14982,"vw":16.330265},{"c":16.355,"h":16.37,"l":16.33,"n":147,"o":16.34,"t":"2026-10-19T18:45:00Z","v":3677,"vw":16.353735},{"c":16.42,"h":16.42,"l":16.355,"n":220,"o":16.355,"t":"2026-10-19T19:00:00Z","v":7446,"vw":16.397292},{"c":16.48,"h":16.49,"l":16.41,"n":346,"o":16.43,"t":"2026-10-19T19:15:00Z","v":18099,"vw":16.434944},{"c":16.57,"h":16.57,"l":16.49,"n":348,"o":16.5,"t":"2026-10-19T19:30:00Z","v":15219,"vw":16.52796},{"c":16.3,"h":16.58,"l":16.225,"n":1274,"o":16.57,"t":"2026-10-19T19:45:00Z","v":99639,"vw":16.382285},{"c":16.26,"h":16.26,"l":16.26,"n":6,"o":16.26,"t":"2026-10-19T20:00:00Z","v":45157,"vw":16.26},{"c":16.3185,"h":16.4413,"l":16.26,"n":8,"o":16.4413,"t":"2026-10-20T11:30:00Z","v":809,"vw":16.366525},{"c":16.255,"h":16.38,"l":16.19,"n":118,"o":16.38,"t":"2026-10-20T13:30:00Z","v":9207,"vw":16.306963},{"c":16.215,"h":16.36,"l":16.2,"n":367,"o":16.26,"t":"2026-10-20T13:45:00Z","v":31470,"vw":16.266849},{"c":16.125,"h":16.29,"l":16.02,"n":183,"o":16.29,"t":"2026-10-20T14:00:00Z","v":5618,"vw":16.187594},{"c":16.375,"h":16.415,"l":16.08,"n":244,"o":16.14,"t":"2026-10-20T14:15:00Z","v":19072,"vw":16.211493},{"c":16.495,"h":16.59,"l":16.36,"n":286,"o":16.39,"t":"2026-10-20T14:30:00Z","v":32860,"vw":16.464657},{"c":16.485,"h":16.51,"l":16.43,"n":319,"o":16.49,"t":"2026-10-20T14:45:00Z","v":30892,"vw":16.482359},{"c":16.29,"h":16.485,"l":16.29,"n":689,"o":16.485,"t":"2026-10-20T15:00:00Z","v":46122,"vw":16.400909},{"c":16.35,"h":16.38,"l":16.305,"n":219,"o":16.305,"t":"2026-10-20T15:15:00Z","v":15585,"vw":16.351271},{"c":16.41,"h":16.42,"l":16.33,"n":137,"o":16.35,"t":"2026-10-20T15:30:00Z","v":5447,"vw":16.38535},{"c":16.395,"h":16.4,"l":16.35,"n":91,"o":16.39,"t":"2026-10-20T15:45:00Z","v":5126,"vw":16.386232},{"c":16.315,"h":16.41,"l":16.315,"n":104,"o":16.395,"t":"2026-10-20T16:00:00Z","v":2972,"vw":16.364727},{"c":16.33,"h":16.36,"l":16.315,"n":152,"o":16.33,"t":"2026-10-20T16:15:00Z","v":5959,"vw":16.338636},{"c":16.265,"h":16.33,"l":16.25,"n":268,"o":16.33,"t":"2026-10-20T16:30:00Z","v":16855,"vw":16.305476},{"c":16.32,"h":16.33,"l":16.24,"n":191,"o":16.27,"t":"2026-10-20T16:45:00Z","v":12524,"vw":16.27726},{"c":16.365,"h":16.375,"l":16.32,"n":147,"o":16.32,"t":"2026-10-20T17:00:00Z","v":9216,"vw":16.361075},{"c":16.43,"h":16.46,"l":16.375,"n":141,"o":16.38,"t":"2026-10-20T17:15:00Z","v":9106,"vw":16.416336},{"c":16.42,"h":16.45,"l":16.38,"n":166,"o":16.43,"t":"2026-10-20T17:30:00Z","v":10279,"vw":16.409712},{"c":16.41,"h":16.42,"l":16.38,"n":81,"o":16.42,"t":"2026-10-20T17:45:00Z","v":2849,"vw":16.409708},{"c":16.41,"h":16.43,"l":16.41,"n":27,"o":16.43,"t":"2026-10-20T18:00:00Z","v":1094,"vw":16.418403},{"c":16.38,"h":16.43,"l":16.38,"n":131,"o":16.41,"t":"2026-10-20T18:15:00Z","v":10479,"vw":16.395326},{"c":16.37,"h":16.4,"l":16.36,"n":142,"o":16.38,"t":"2026-10-20T18:30:00Z","v":9418,"vw":16.385284},{"c":16.39,"h":16.41,"l":16.38,"n":150,"o":16.38,"t":"2026-10-20T18:45:00Z","v":8904,"vw":16.39048},{"c":16.38,"h":16.41,"l":16.34,"n":203,"o":16.39,"t":"2026-10-20T19:00:00Z","v":11281,"vw":16.381945},{"c":16.52,"h":16.52,"l":16.365,"n":407,"o":16.365,"t":"2026-10-20T19:15:00Z","v":29226,"vw":16.407519},{"c":16.56,"h":16.56,"l":16.5,"n":371,"o":16.515,"t":"2026-10-20T19:30:00Z","v":28176,"vw":16.537855},{"c":16.59,"h":16.6,"l":16.53,"n":1245,"o":16.55,"t":"2026-10-20T19:45:00Z","v":70972,"vw":16.566296},{"c":16.59,"h":16.59,"l":16.59,"n":11,"o":16.59,"t":"2026-10-20T20:00:00Z","v":47424,"vw":16.59},{"c":16.52,"h":16.8,"l":16.295,"n":70,"o":16.5,"t":"2026-10-21T13:30:00Z","v":4355,"vw":16.534716},{"c":16.575,"h":16.69,"l":16.495,"n":118,"o":16.505,"t":"2026-10-21T13:45:00Z","v":8945,"vw":16.591552},{"c":16.48,"h":16.58,"l":16.42,"n":49,"o":16.52,"t":"2026-10-21T14:00:00Z","v":2737,"vw":16.491366},{"c":16.56,"h":16.63,"l":16.49,"n":173,"o":16.53,"t":"2026-10-21T14:15:00Z","v":12670,"vw":16.556681},{"c":16.68,"h":16.68,"l":16.51,"n":79,"o":16.55,"t":"2026-10-21T14:30:00Z","v":6927,"vw":16.558143},{"c":16.6,"h":16.77,"l":16.6,"n":216,"o":16.6301,"t":"2026-10-21T14:45:00Z","v":18073,"vw":16.675677},{"c":16.71,"h":16.71,"l":16.57,"n":82,"o":16.6,"t":"2026-10-21T15:00:00Z","v":3677,"vw":16.626218},{"c":16.82,"h":16.82,"l":16.67,"n":406,"o":16.69,"t":"2026-10-21T15:15:00Z","v":50240,"vw":16.713534},{"c":16.86,"h":16.86,"l":16.79,"n":153,"o":16.82,"t":"2026-10-21T15:30:00Z","v":13034,"vw":16.826685},{"c":16.68,"h":16.86,"l":16.665,"n":353,"o":16.86,"t":"2026-10-21T15:45:00Z","v":30395,"vw":16.733364},{"c":16.68,"h":16.74,"l":16.67,"n":132,"o":16.69,"t":"2026-10-21T16:00:00Z","v":8396,"vw":16.699868},{"c":16.74,"h":16.74,"l":16.69,"n":82,"o":16.7,"t":"2026-10-21T16:15:00Z","v":3255,"vw":16.7175},{"c":16.79,"h":16.81,"l":16.72,"n":326,"o":16.74,"t":"2026-10-21T16:30:00Z","v":21610,"vw":16.766217},{"c":16.755,"h":16.79,"l":16.75,"n":132,"o":16.79,"t":"2026-10-21T16:45:00Z","v":7627,"vw":16.771533},{"c":16.76,"h":16.77,"l":16.73,"n":100,"o":16.755,"t":"2026-10-21T17:00:00Z","v":5718,"vw":16.75103},{"c":16.76,"h":16.77,"l":16.755,"n":55,"o":16.77,"t":"2026-10-21T17:15:00Z","v":2346,"vw":16.766795},{"c":16.72,"h":16.79,"l":16.71,"n":203,"o":16.76,"t":"2026-10-21T17:30:00Z","v":13514,"vw":16.753663},{"c":16.79,"h":16.79,"l":16.73,"n":69,"o":16.73,"t":"2026-10-21T17:45:00Z","v":2806,"vw":16.756875},{"c":16.8,"h":16.8,"l":16.78,"n":71,"o":16.78,"t":"2026-10-21T18:00:00Z","v":2450,"vw":16.797865},{"c":16.745,"h":16.87,"l":16.735,"n":324,"o":16.8,"t":"2026-10-21T18:15:00Z","v":26511,"vw":16.815711},{"c":16.61,"h":16.75,"l":16.61,"n":271,"o":16.74,"t":"2026-10-21T18:30:00Z","v":18285,"vw":16.726686},{"c":16.35,"h":16.65,"l":16.35,"n":312,"o":16.64,"t":"2026-10-21T18:45:00Z","v":14536,"vw":16.524003},{"c":16.46,"h":16.47,"l":16.28,"n":378,"o":16.33,"t":"2026-10-21T19:00:00Z","v":23984,"vw":16.393028},{"c":16.51,"h":16.52,"l":16.43,"n":222,"o":16.47,"t":"2026-10-21T19:15:00Z","v":16109,"vw":16.475597},{"c":16.545,"h":16.57,"l":16.46,"n":496,"o":16.51,"t":"2026-10-21T19:30:00Z","v":44361,"vw":16.540353},{"c":16.505,"h":16.58,"l":16.43,"n":1599,"o":16.55,"t":"2026-10-21T19:45:00Z","v":140802,"vw":16.505372},{"c":16.49,"h":16.49,"l":16.49,"n":10,"o":16.49,"t":"2026-10-21T20:00:00Z","v":78250,"vw":16.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23446884073312546,"strike":25.849554867616078,"iv":1.0922015497205295,"gamma":0.03472078069951077,"theta":-0.016117009923689685,"vega":0.008122527874406189,"rho":0.001116243054045727,"breakevenPct":58.18085935930387},{"delta":0.15,"premium":0.5670620988404622,"strike":30.600887126292317,"iv":1.691329175451546,"gamma":0.03035462784570355,"theta":-0.03357295106367319,"vega":0.010637601335742222,"rho":0.0015176617434263173,"breakevenPct":89.01121422154509},{"delta":0.2,"premium":0.875,"strike":33.95328691864104,"iv":2.185366294718701,"gamma":0.02746140624872502,"theta":-0.048881530241125334,"vega":0.013109204926885004,"rho":0.0019378762446956382,"breakevenPct":111.20853195052179},{"delta":0.25,"premium":0.6574388845614119,"strike":20.735539670175463,"iv":1.0066357079050479,"gamma":0.07297632608372352,"theta":-0.026521199895179003,"vega":0.014635791244266536,"rho":0.0027677678193217905,"breakevenPct":29.733041569053213},{"delta":0.3,"premium":1.0634939075289382,"strike":21.89569687865411,"iv":1.3940737329918742,"gamma":0.05669292873943886,"theta":-0.03948839215886828,"vega":0.016111802670554447,"rho":0.0031045348409293734,"breakevenPct":39.2309932455006},{"delta":0.35,"premium":1.2876567304820803,"strike":21.656217967861306,"iv":1.485147579664735,"gamma":0.055432106260208586,"theta":-0.043602934162837115,"vega":0.017153907445267236,"rho":0.003585688304367376,"breakevenPct":39.138112179159414},{"delta":0.4,"premium":1.3140733701083176,"strike":19.895108659445498,"iv":1.254025723874593,"gamma":0.07050324767537444,"theta":-0.038093216297228165,"vega":0.017724285646425187,"rho":0.004223813137626955,"breakevenPct":28.6184477231887},{"delta":0.45,"premium":1.3404900097345547,"strike":18.13399935102969,"iv":1.022903868084451,"gamma":0.0855743890905403,"theta":-0.03258349843161922,"vega":0.01829466384758314,"rho":0.004861937970886533,"breakevenPct":18.098783267218003},{"delta":0.5,"premium":1.531159420289855,"strike":17.13768115942029,"iv":0.9453811594202899,"gamma":0.08907246376811594,"theta":-0.03032463768115942,"vega":0.018195652173913043,"rho":0.005370274649367303,"breakevenPct":13.213102363311995},{"delta":0.55,"premium":1.814221014492754,"strike":16.571557971014492,"iv":0.9542579710144927,"gamma":0.0860606884057971,"theta":-0.029894384057971013,"vega":0.017720108695652173,"rho":0.005805605490784996,"breakevenPct":11.496537207442385},{"delta":0.6,"premium":2.097282608695652,"strike":16.005434782608695,"iv":0.9631347826086957,"gamma":0.08304891304347826,"theta":-0.029464130434782607,"vega":0.017244565217391306,"rho":0.006240936332202688,"breakevenPct":9.779972051572777},{"delta":0.65,"premium":2.3803442028985513,"strike":15.439311594202898,"iv":0.9720115942028985,"gamma":0.08003713768115941,"theta":-0.0290338768115942,"vega":0.016769021739130436,"rho":0.006676267173620381,"breakevenPct":8.063406895703167},{"delta":0.7,"premium":2.7180820335066436,"strike":14.838243789716927,"iv":0.9839920854997112,"gamma":0.07557775852108609,"theta":-0.028117677642980936,"vega":0.016005314846909303,"rho":0.007068936198195127,"breakevenPct":6.466499837620214},{"delta":0.75,"premium":3.24523396880416,"strike":14.116117850953206,"iv":1.006724610051993,"gamma":0.06610346620450606,"theta":-0.02551802426343154,"vega":0.014243327556325824,"rho":0.007313812500135379,"breakevenPct":5.284122618298171},{"delta":0.8,"premium":3.772385904101676,"strike":13.393991912189485,"iv":1.0294571346042751,"gamma":0.05662917388792605,"theta":-0.022918370883882145,"vega":0.012481340265742345,"rho":0.007558688802075632,"breakevenPct":4.101745398976128},{"delta":0.85,"premium":4.299537839399192,"strike":12.671865973425765,"iv":1.052189659156557,"gamma":0.04715488157134605,"theta":-0.020318717504332756,"vega":0.010719352975158868,"rho":0.007803565104015884,"breakevenPct":2.9193681796540876},{"delta":0.9,"premium":5.2195756224673096,"strike":11.586694686819184,"iv":1.0575173850338713,"gamma":0.03403663601636242,"theta":-0.015230520948542024,"vega":0.007822310187187731,"rho":0.007744507622807065,"breakevenPct":1.917952148493005}],"put":[{"delta":0.1,"premium":1.078138388016936,"strike":7.813838801693597,"iv":3.1750347875760565,"gamma":0.012048520843798958,"theta":-0.0434016730718103,"vega":0.008193230593023492,"rho":-0.0022155330562753997,"breakevenPct":59.15281738219126},{"delta":0.15,"premium":1.1238774492718366,"strike":10.397957487863945,"iv":2.2721962108312606,"gamma":0.022338007500062082,"theta":-0.041023374988970074,"vega":0.010860983355555458,"rho":-0.0029279309086971197,"breakevenPct":43.7593690807028},{"delta":0.2,"premium":1.2325988509961392,"strike":12.209980849935652,"iv":1.8209556382412702,"gamma":0.03324190878235926,"theta":-0.0395181035759707,"vega":0.013070091708909208,"rho":-0.003691882252393582,"breakevenPct":33.43006671352629},{"delta":0.25,"premium":1.3575636424137698,"strike":13.396363686781415,"iv":1.5750084715634989,"gamma":0.04423879452089072,"theta":-0.037864816922953626,"vega":0.014656243218732183,"rho":-0.004469134579380046,"breakevenPct":26.99332902142119},{"delta":0.3,"premium":1.4856236250508845,"strike":14.463530208757371,"iv":1.3681801316450515,"gamma":0.05525339852376961,"theta":-0.0361833258446348,"vega":0.01612368979143197,"rho":-0.005248921419634183,"breakevenPct":21.298322718578},{"delta":0.35,"premium":1.617854687344047,"strike":15.282727863933529,"iv":1.2179741233138588,"gamma":0.06519081409929729,"theta":-0.034281983367159784,"vega":0.017035386344824627,"rho":-0.006028882261237769,"breakevenPct":17.132363998850924},{"delta":0.4,"premium":1.754302203409676,"strike":15.85125918087365,"iv":1.1250063993872284,"gamma":0.07403932330460569,"theta":-0.032158397888400865,"vega":0.01738528728204908,"rho":-0.0068090189970238715,"breakevenPct":14.512086249460431},{"delta":0.45,"premium":1.890749719475305,"strike":16.41979049781377,"iv":1.032038675460598,"gamma":0.08288783250991406,"theta":-0.030034812409641946,"vega":0.017735188219273536,"rho":-0.007589155732809973,"breakevenPct":11.891808500069942},{"delta":0.5,"premium":2.0271972355409336,"strike":16.988321814753892,"iv":0.9390709515339675,"gamma":0.09173634171522244,"theta":-0.027911226930883028,"vega":0.01808508915649799,"rho":-0.008369292468596074,"breakevenPct":9.271530750679453},{"delta":0.55,"premium":2.219767441860465,"strike":17.583056478405314,"iv":0.8610843853820599,"gamma":0.09882624584717607,"theta":-0.026036544850498337,"vega":0.018330232558139533,"rho":-0.009193498022126604,"breakevenPct":6.832692319315636},{"delta":0.6,"premium":2.9174418604651153,"strike":18.41362126245847,"iv":0.9179282392026578,"gamma":0.09008870431893688,"theta":-0.026401993355481726,"vega":0.017632558139534883,"rho":-0.010414322935356981,"breakevenPct":6.026807750191894},{"delta":0.65,"premium":3.6151162790697677,"strike":19.24418604651163,"iv":0.9747720930232558,"gamma":0.08135116279069768,"theta":-0.026767441860465115,"vega":0.01693488372093023,"rho":-0.011635147848587362,"breakevenPct":5.220923181068152},{"delta":0.7,"premium":4.325781876503608,"strike":20.090216519647154,"iv":1.0265685645549318,"gamma":0.0727287890938252,"theta":-0.026825741780272656,"vega":0.01615204490777867,"rho":-0.012866769848048779,"breakevenPct":4.400032485484865},{"delta":0.75,"premium":5.167802726543704,"strike":21.09262229350441,"iv":1.0273303929430633,"gamma":0.0652708901363272,"theta":-0.023778428227746593,"vega":0.014508099438652767,"rho":-0.014207562386068484,"breakevenPct":3.427413177921731},{"delta":0.8,"premium":6.009823576583801,"strike":22.095028067361667,"iv":1.028092221331195,"gamma":0.057812991178829196,"theta":-0.020731114675220527,"vega":0.012864153969526865,"rho":-0.01554835492408819,"breakevenPct":2.4547938703585976},{"delta":0.85,"premium":7.0843921139101855,"strike":23.315991237677984,"iv":1.013907995618839,"gamma":0.04833734939759037,"theta":-0.01643187294633078,"vega":0.010665936473165391,"rho":-0.017077832536367795,"breakevenPct":1.5670156229969772},{"delta":0.9,"premium":8.316593647316541,"strike":24.685104052573934,"iv":0.9895925520262869,"gamma":0.03749397590361445,"theta":-0.011284008762322011,"vega":0.008092004381161005,"rho":-0.018735210769454454,"breakevenPct":0.7367470875840301}]},"raw":{"call":[{"delta":0.1,"premium":0.23446884073312546,"strike":25.849554867616078,"iv":1.0922015497205295,"gamma":0.03472078069951077,"theta":-0.016117009923689685,"vega":0.008122527874406189,"rho":0.001116243054045727,"breakevenPct":58.18085935930387},{"delta":0.15,"premium":0.5670620988404622,"strike":30.600887126292317,"iv":1.691329175451546,"gamma":0.03035462784570355,"theta":-0.03357295106367319,"vega":0.010637601335742222,"rho":0.0015176617434263173,"breakevenPct":89.01121422154509},{"delta":0.2,"premium":0.875,"strike":33.95328691864104,"iv":2.185366294718701,"gamma":0.02746140624872502,"theta":-0.048881530241125334,"vega":0.013109204926885004,"rho":0.0019378762446956382,"breakevenPct":111.20853195052179},{"delta":0.25,"premium":0.6574388845614119,"strike":20.735539670175463,"iv":1.0066357079050479,"gamma":0.07297632608372352,"theta":-0.026521199895179003,"vega":0.014635791244266536,"rho":0.0027677678193217905,"breakevenPct":29.733041569053213},{"delta":0.3,"premium":1.0634939075289382,"strike":21.89569687865411,"iv":1.3940737329918742,"gamma":0.05669292873943886,"theta":-0.03948839215886828,"vega":0.016111802670554447,"rho":0.0031045348409293734,"breakevenPct":39.2309932455006},{"delta":0.35,"premium":1.2876567304820803,"strike":21.656217967861306,"iv":1.485147579664735,"gamma":0.055432106260208586,"theta":-0.043602934162837115,"vega":0.017153907445267236,"rho":0.003585688304367376,"breakevenPct":39.138112179159414},{"delta":0.4,"premium":1.3140733701083176,"strike":19.895108659445498,"iv":1.254025723874593,"gamma":0.07050324767537444,"theta":-0.038093216297228165,"vega":0.017724285646425187,"rho":0.004223813137626955,"breakevenPct":28.6184477231887},{"delta":0.45,"premium":1.3404900097345547,"strike":18.13399935102969,"iv":1.022903868084451,"gamma":0.0855743890905403,"theta":-0.03258349843161922,"vega":0.01829466384758314,"rho":0.004861937970886533,"breakevenPct":18.098783267218003},{"delta":0.5,"premium":1.531159420289855,"strike":17.13768115942029,"iv":0.9453811594202899,"gamma":0.08907246376811594,"theta":-0.03032463768115942,"vega":0.018195652173913043,"rho":0.005370274649367303,"breakevenPct":13.213102363311995},{"delta":0.55,"premium":1.814221014492754,"strike":16.571557971014492,"iv":0.9542579710144927,"gamma":0.0860606884057971,"theta":-0.029894384057971013,"vega":0.017720108695652173,"rho":0.005805605490784996,"breakevenPct":11.496537207442385},{"delta":0.6,"premium":2.097282608695652,"strike":16.005434782608695,"iv":0.9631347826086957,"gamma":0.08304891304347826,"theta":-0.029464130434782607,"vega":0.017244565217391306,"rho":0.006240936332202688,"breakevenPct":9.779972051572777},{"delta":0.65,"premium":2.3803442028985513,"strike":15.439311594202898,"iv":0.9720115942028985,"gamma":0.08003713768115941,"theta":-0.0290338768115942,"vega":0.016769021739130436,"rho":0.006676267173620381,"breakevenPct":8.063406895703167},{"delta":0.7,"premium":2.7180820335066436,"strike":14.838243789716927,"iv":0.9839920854997112,"gamma":0.07557775852108609,"theta":-0.028117677642980936,"vega":0.016005314846909303,"rho":0.007068936198195127,"breakevenPct":6.466499837620214},{"delta":0.75,"premium":3.24523396880416,"strike":14.116117850953206,"iv":1.006724610051993,"gamma":0.06610346620450606,"theta":-0.02551802426343154,"vega":0.014243327556325824,"rho":0.007313812500135379,"breakevenPct":5.284122618298171},{"delta":0.8,"premium":3.772385904101676,"strike":13.393991912189485,"iv":1.0294571346042751,"gamma":0.05662917388792605,"theta":-0.022918370883882145,"vega":0.012481340265742345,"rho":0.007558688802075632,"breakevenPct":4.101745398976128},{"delta":0.85,"premium":4.299537839399192,"strike":12.671865973425765,"iv":1.052189659156557,"gamma":0.04715488157134605,"theta":-0.020318717504332756,"vega":0.010719352975158868,"rho":0.007803565104015884,"breakevenPct":2.9193681796540876},{"delta":0.9,"premium":5.2195756224673096,"strike":11.586694686819184,"iv":1.0575173850338713,"gamma":0.03403663601636242,"theta":-0.015230520948542024,"vega":0.007822310187187731,"rho":0.007744507622807065,"breakevenPct":1.917952148493005}],"put":[{"delta":0.1,"premium":1.078138388016936,"strike":7.813838801693597,"iv":3.1750347875760565,"gamma":0.012048520843798958,"theta":-0.0434016730718103,"vega":0.008193230593023492,"rho":-0.0022155330562753997,"breakevenPct":59.15281738219126},{"delta":0.15,"premium":1.1238774492718366,"strike":10.397957487863945,"iv":2.2721962108312606,"gamma":0.022338007500062082,"theta":-0.041023374988970074,"vega":0.010860983355555458,"rho":-0.0029279309086971197,"breakevenPct":43.7593690807028},{"delta":0.2,"premium":1.2325988509961392,"strike":12.209980849935652,"iv":1.8209556382412702,"gamma":0.03324190878235926,"theta":-0.0395181035759707,"vega":0.013070091708909208,"rho":-0.003691882252393582,"breakevenPct":33.43006671352629},{"delta":0.25,"premium":1.3575636424137698,"strike":13.396363686781415,"iv":1.5750084715634989,"gamma":0.04423879452089072,"theta":-0.037864816922953626,"vega":0.014656243218732183,"rho":-0.004469134579380046,"breakevenPct":26.99332902142119},{"delta":0.3,"premium":1.4856236250508845,"strike":14.463530208757371,"iv":1.3681801316450515,"gamma":0.05525339852376961,"theta":-0.0361833258446348,"vega":0.01612368979143197,"rho":-0.005248921419634183,"breakevenPct":21.298322718578},{"delta":0.35,"premium":1.617854687344047,"strike":15.282727863933529,"iv":1.2179741233138588,"gamma":0.06519081409929729,"theta":-0.034281983367159784,"vega":0.017035386344824627,"rho":-0.006028882261237769,"breakevenPct":17.132363998850924},{"delta":0.4,"premium":1.754302203409676,"strike":15.85125918087365,"iv":1.1250063993872284,"gamma":0.07403932330460569,"theta":-0.032158397888400865,"vega":0.01738528728204908,"rho":-0.0068090189970238715,"breakevenPct":14.512086249460431},{"delta":0.45,"premium":1.890749719475305,"strike":16.41979049781377,"iv":1.032038675460598,"gamma":0.08288783250991406,"theta":-0.030034812409641946,"vega":0.017735188219273536,"rho":-0.007589155732809973,"breakevenPct":11.891808500069942},{"delta":0.5,"premium":2.0271972355409336,"strike":16.988321814753892,"iv":0.9390709515339675,"gamma":0.09173634171522244,"theta":-0.027911226930883028,"vega":0.01808508915649799,"rho":-0.008369292468596074,"breakevenPct":9.271530750679453},{"delta":0.55,"premium":2.219767441860465,"strike":17.583056478405314,"iv":0.8610843853820599,"gamma":0.09882624584717607,"theta":-0.026036544850498337,"vega":0.018330232558139533,"rho":-0.009193498022126604,"breakevenPct":6.832692319315636},{"delta":0.6,"premium":2.9174418604651153,"strike":18.41362126245847,"iv":0.9179282392026578,"gamma":0.09008870431893688,"theta":-0.026401993355481726,"vega":0.017632558139534883,"rho":-0.010414322935356981,"breakevenPct":6.026807750191894},{"delta":0.65,"premium":3.6151162790697677,"strike":19.24418604651163,"iv":0.9747720930232558,"gamma":0.08135116279069768,"theta":-0.026767441860465115,"vega":0.01693488372093023,"rho":-0.011635147848587362,"breakevenPct":5.220923181068152},{"delta":0.7,"premium":4.325781876503608,"strike":20.090216519647154,"iv":1.0265685645549318,"gamma":0.0727287890938252,"theta":-0.026825741780272656,"vega":0.01615204490777867,"rho":-0.012866769848048779,"breakevenPct":4.400032485484865},{"delta":0.75,"premium":5.167802726543704,"strike":21.09262229350441,"iv":1.0273303929430633,"gamma":0.0652708901363272,"theta":-0.023778428227746593,"vega":0.014508099438652767,"rho":-0.014207562386068484,"breakevenPct":3.427413177921731},{"delta":0.8,"premium":6.009823576583801,"strike":22.095028067361667,"iv":1.028092221331195,"gamma":0.057812991178829196,"theta":-0.020731114675220527,"vega":0.012864153969526865,"rho":-0.01554835492408819,"breakevenPct":2.4547938703585976},{"delta":0.85,"premium":7.0843921139101855,"strike":23.315991237677984,"iv":1.013907995618839,"gamma":0.04833734939759037,"theta":-0.01643187294633078,"vega":0.010665936473165391,"rho":-0.017077832536367795,"breakevenPct":1.5670156229969772},{"delta":0.9,"premium":8.316593647316541,"strike":24.685104052573934,"iv":0.9895925520262869,"gamma":0.03749397590361445,"theta":-0.011284008762322011,"vega":0.008092004381161005,"rho":-0.018735210769454454,"breakevenPct":0.7367470875840301}]}},"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"}}