{"symbol":"BXDC","url":"https://intraalpha.com/companies/BXDC","capturedAt":"2026-10-22T05:16:27.598Z","state":"ready","quote":{"symbol":"BXDC","last_price":16.12,"prev_close":16.26,"regular_close":16.12,"change":-0.14,"change_pct":-0.861,"regular_change":-0.14,"regular_change_pct":-0.861,"extended_change":0,"extended_change_pct":0,"bid":15.91,"ask":16.65,"bid_size":100,"ask_size":300,"volume":1602604,"vwap":16.20198,"open":16.38,"high":16.495,"low":16.03,"close":16.12,"trade_count":17475,"last_trade_at":"2026-10-21T23:00:00.001892474Z","last_quote_at":"2026-10-22T00:00:00.165550466Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:16:21.367543265-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BXDC","fetched_at":"2026-10-22T05:16:26.073952+00:00","name":"Blackstone Digital Infrastructure Trust Inc.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"Blackstone Digital Infrastructure Trust Inc. (BXDC) is a premier investment vehicle specializing in the acquisition and management of a diversified portfolio of essential digital assets, including data centers and cell towers, critical to the expansion of the digital economy. Backed by the robust resources and investment acumen of Blackstone, a global leader in alternative investments, BXDC is dedicated to delivering strong, risk-adjusted returns for its investors. The trust strategically targets markets with significant demand growth, particularly in cloud computing and 5G telecommunications, ensuring its position at the forefront of long-term trends driving the digital infrastructure market.","fiscal_year_end":"None","latest_quarter":"2026-06-30","market_cap":1636567000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":19.19,"dividend_per_share":null,"dividend_yield":null,"eps":null,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":23.55,"analyst_number":3,"beta":null,"fifty_two_week_high":22.9,"fifty_two_week_low":15.53,"fifty_day_ma":18.98,"two_hundred_day_ma":20.18,"shares_outstanding":100650000,"forward_pe":null,"price_to_sales":null,"price_to_book":null,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:16:26.073952+00:00"},"optionObservedAt":"2026-10-21T19:57:17.322Z","bars":[{"c":16.285,"h":16.56,"l":16.2,"n":45,"o":16.33,"t":"2026-10-15T13:30:00Z","v":11287,"vw":16.360772},{"c":16.185,"h":16.28,"l":16.12,"n":50,"o":16.28,"t":"2026-10-15T13:35:00Z","v":3968,"vw":16.192815},{"c":16.23,"h":16.29,"l":16.17,"n":97,"o":16.185,"t":"2026-10-15T13:40:00Z","v":17193,"vw":16.201939},{"c":16.11,"h":16.195,"l":16.1,"n":305,"o":16.195,"t":"2026-10-15T13:45:00Z","v":25963,"vw":16.128582},{"c":16.11,"h":16.135,"l":16.1,"n":29,"o":16.125,"t":"2026-10-15T13:50:00Z","v":1141,"vw":16.121576},{"c":16.11,"h":16.13,"l":16.07,"n":401,"o":16.09,"t":"2026-10-15T13:55:00Z","v":21373,"vw":16.082663},{"c":16.1,"h":16.125,"l":16.08,"n":88,"o":16.11,"t":"2026-10-15T14:00:00Z","v":5090,"vw":16.109379},{"c":16.085,"h":16.115,"l":16.08,"n":260,"o":16.09,"t":"2026-10-15T14:05:00Z","v":20838,"vw":16.094317},{"c":16.05,"h":16.1,"l":16.05,"n":294,"o":16.085,"t":"2026-10-15T14:10:00Z","v":16588,"vw":16.092087},{"c":16.015,"h":16.04,"l":15.99,"n":236,"o":16.04,"t":"2026-10-15T14:15:00Z","v":13315,"vw":16.013568},{"c":16.01,"h":16.06,"l":16.01,"n":172,"o":16.0357,"t":"2026-10-15T14:20:00Z","v":11588,"vw":16.031691},{"c":16.1185,"h":16.13,"l":16.02,"n":273,"o":16.0393,"t":"2026-10-15T14:25:00Z","v":58316,"vw":16.066335},{"c":16.17,"h":16.18,"l":16.13,"n":135,"o":16.13,"t":"2026-10-15T14:30:00Z","v":9851,"vw":16.152757},{"c":16.215,"h":16.215,"l":16.16,"n":208,"o":16.16,"t":"2026-10-15T14:35:00Z","v":19770,"vw":16.175551},{"c":16.285,"h":16.29,"l":16.215,"n":229,"o":16.215,"t":"2026-10-15T14:40:00Z","v":27355,"vw":16.247331},{"c":16.225,"h":16.26,"l":16.21,"n":94,"o":16.26,"t":"2026-10-15T14:45:00Z","v":3758,"vw":16.247323},{"c":16.21,"h":16.22,"l":16.19,"n":94,"o":16.215,"t":"2026-10-15T14:50:00Z","v":4976,"vw":16.207833},{"c":16.15,"h":16.21,"l":16.1425,"n":154,"o":16.21,"t":"2026-10-15T14:55:00Z","v":4607,"vw":16.183556},{"c":16.14,"h":16.145,"l":16.1184,"n":65,"o":16.1425,"t":"2026-10-15T15:00:00Z","v":2591,"vw":16.142658},{"c":16.17,"h":16.19,"l":16.12,"n":285,"o":16.165,"t":"2026-10-15T15:05:00Z","v":33585,"vw":16.164347},{"c":16.245,"h":16.27,"l":16.17,"n":458,"o":16.18,"t":"2026-10-15T15:10:00Z","v":62294,"vw":16.214055},{"c":16.125,"h":16.25,"l":16.125,"n":127,"o":16.25,"t":"2026-10-15T15:15:00Z","v":5062,"vw":16.170927},{"c":16.14,"h":16.17,"l":16.12,"n":95,"o":16.13,"t":"2026-10-15T15:20:00Z","v":3097,"vw":16.145058},{"c":16.075,"h":16.12,"l":16.075,"n":119,"o":16.12,"t":"2026-10-15T15:25:00Z","v":6264,"vw":16.094209},{"c":16.11,"h":16.15,"l":16.055,"n":328,"o":16.07,"t":"2026-10-15T15:30:00Z","v":25688,"vw":16.123794},{"c":16.145,"h":16.15,"l":16.11,"n":191,"o":16.11,"t":"2026-10-15T15:35:00Z","v":23618,"vw":16.140766},{"c":16.145,"h":16.17,"l":16.14,"n":208,"o":16.145,"t":"2026-10-15T15:40:00Z","v":8767,"vw":16.146137},{"c":16.16,"h":16.16,"l":16.14,"n":254,"o":16.16,"t":"2026-10-15T15:45:00Z","v":48848,"vw":16.156339},{"c":16.175,"h":16.19,"l":16.14,"n":226,"o":16.16,"t":"2026-10-15T15:50:00Z","v":12320,"vw":16.162871},{"c":16.18,"h":16.18,"l":16.13,"n":226,"o":16.175,"t":"2026-10-15T15:55:00Z","v":13032,"vw":16.149615},{"c":16.15,"h":16.16,"l":16.14,"n":98,"o":16.16,"t":"2026-10-15T16:00:00Z","v":3052,"vw":16.15225},{"c":16.12,"h":16.13,"l":16.105,"n":102,"o":16.13,"t":"2026-10-15T16:05:00Z","v":5005,"vw":16.118362},{"c":16.155,"h":16.185,"l":16.113,"n":322,"o":16.125,"t":"2026-10-15T16:10:00Z","v":30635,"vw":16.163825},{"c":16.185538,"h":16.19,"l":16.16,"n":100,"o":16.16,"t":"2026-10-15T16:15:00Z","v":4860,"vw":16.176533},{"c":16.19,"h":16.19,"l":16.16,"n":118,"o":16.16,"t":"2026-10-15T16:20:00Z","v":6594,"vw":16.178004},{"c":16.22,"h":16.22,"l":16.2,"n":147,"o":16.2,"t":"2026-10-15T16:25:00Z","v":10361,"vw":16.216104},{"c":16.23,"h":16.24,"l":16.195,"n":195,"o":16.23,"t":"2026-10-15T16:30:00Z","v":15763,"vw":16.220288},{"c":16.19,"h":16.25,"l":16.18,"n":360,"o":16.23,"t":"2026-10-15T16:35:00Z","v":51832,"vw":16.218653},{"c":16.22,"h":16.22,"l":16.19,"n":143,"o":16.19,"t":"2026-10-15T16:40:00Z","v":4870,"vw":16.20568},{"c":16.29,"h":16.3,"l":16.22,"n":188,"o":16.22,"t":"2026-10-15T16:45:00Z","v":8850,"vw":16.241085},{"c":16.24,"h":16.285,"l":16.24,"n":92,"o":16.28,"t":"2026-10-15T16:50:00Z","v":3597,"vw":16.262954},{"c":16.28,"h":16.3,"l":16.245,"n":359,"o":16.25,"t":"2026-10-15T16:55:00Z","v":41126,"vw":16.268445},{"c":16.28,"h":16.28,"l":16.23,"n":197,"o":16.28,"t":"2026-10-15T17:00:00Z","v":25450,"vw":16.264882},{"c":16.325,"h":16.33,"l":16.29,"n":52,"o":16.29,"t":"2026-10-15T17:05:00Z","v":1983,"vw":16.314726},{"c":16.3,"h":16.33,"l":16.28,"n":281,"o":16.33,"t":"2026-10-15T17:10:00Z","v":43793,"vw":16.309437},{"c":16.265,"h":16.3,"l":16.265,"n":116,"o":16.3,"t":"2026-10-15T17:15:00Z","v":8237,"vw":16.29215},{"c":16.245,"h":16.265,"l":16.205,"n":159,"o":16.265,"t":"2026-10-15T17:20:00Z","v":8551,"vw":16.228665},{"c":16.22,"h":16.245,"l":16.22,"n":141,"o":16.245,"t":"2026-10-15T17:25:00Z","v":21178,"vw":16.224071},{"c":16.21,"h":16.24,"l":16.21,"n":96,"o":16.23,"t":"2026-10-15T17:30:00Z","v":4824,"vw":16.221456},{"c":16.17,"h":16.22,"l":16.15,"n":211,"o":16.2006,"t":"2026-10-15T17:35:00Z","v":43664,"vw":16.199688},{"c":16.125,"h":16.165,"l":16.1,"n":210,"o":16.165,"t":"2026-10-15T17:40:00Z","v":14416,"vw":16.118155},{"c":16.12,"h":16.125,"l":16.11,"n":148,"o":16.11,"t":"2026-10-15T17:45:00Z","v":8957,"vw":16.113073},{"c":16.12,"h":16.125,"l":16.04,"n":382,"o":16.11,"t":"2026-10-15T17:50:00Z","v":42963,"vw":16.090995},{"c":16.105,"h":16.13,"l":16.105,"n":161,"o":16.12,"t":"2026-10-15T17:55:00Z","v":11372,"vw":16.115975},{"c":16.115,"h":16.12,"l":16.09,"n":267,"o":16.1,"t":"2026-10-15T18:00:00Z","v":26435,"vw":16.102141},{"c":16.1,"h":16.125,"l":16.085,"n":220,"o":16.115,"t":"2026-10-15T18:05:00Z","v":14776,"vw":16.100792},{"c":16.07,"h":16.1,"l":16.07,"n":196,"o":16.1,"t":"2026-10-15T18:10:00Z","v":10508,"vw":16.079905},{"c":16.09,"h":16.1,"l":16.07,"n":189,"o":16.07,"t":"2026-10-15T18:15:00Z","v":13968,"vw":16.08401},{"c":16.085,"h":16.11,"l":16.08,"n":207,"o":16.09,"t":"2026-10-15T18:20:00Z","v":16044,"vw":16.092521},{"c":16.085,"h":16.095,"l":16.075,"n":258,"o":16.085,"t":"2026-10-15T18:25:00Z","v":17646,"vw":16.083209},{"c":16.11,"h":16.11,"l":16.08,"n":187,"o":16.09,"t":"2026-10-15T18:30:00Z","v":12625,"vw":16.095617},{"c":16.105,"h":16.11,"l":16.1,"n":272,"o":16.105,"t":"2026-10-15T18:35:00Z","v":18145,"vw":16.106442},{"c":16.13,"h":16.145,"l":16.08,"n":419,"o":16.105,"t":"2026-10-15T18:40:00Z","v":33435,"vw":16.108196},{"c":16.11,"h":16.14,"l":16.075,"n":304,"o":16.13,"t":"2026-10-15T18:45:00Z","v":31894,"vw":16.119097},{"c":16.08,"h":16.11,"l":16.06,"n":183,"o":16.11,"t":"2026-10-15T18:50:00Z","v":13514,"vw":16.087259},{"c":16.08,"h":16.085,"l":16.07,"n":177,"o":16.08,"t":"2026-10-15T18:55:00Z","v":15283,"vw":16.074863},{"c":16.1,"h":16.145,"l":16.075,"n":388,"o":16.075,"t":"2026-10-15T19:00:00Z","v":40066,"vw":16.117965},{"c":16.1,"h":16.115,"l":16.07,"n":321,"o":16.105,"t":"2026-10-15T19:05:00Z","v":55083,"vw":16.091269},{"c":16.11,"h":16.12,"l":16.1,"n":258,"o":16.1,"t":"2026-10-15T19:10:00Z","v":17406,"vw":16.104495},{"c":16.145,"h":16.16,"l":16.12,"n":284,"o":16.12,"t":"2026-10-15T19:15:00Z","v":18717,"vw":16.13369},{"c":16.17,"h":16.19,"l":16.145,"n":303,"o":16.145,"t":"2026-10-15T19:20:00Z","v":21822,"vw":16.167108},{"c":16.14,"h":16.18,"l":16.12,"n":460,"o":16.17,"t":"2026-10-15T19:25:00Z","v":28719,"vw":16.154889},{"c":16.14,"h":16.14,"l":16.13,"n":295,"o":16.13,"t":"2026-10-15T19:30:00Z","v":17437,"vw":16.132406},{"c":16.15,"h":16.15,"l":16.12,"n":384,"o":16.135,"t":"2026-10-15T19:35:00Z","v":26546,"vw":16.133011},{"c":16.175,"h":16.21,"l":16.15,"n":516,"o":16.16,"t":"2026-10-15T19:40:00Z","v":37899,"vw":16.170558},{"c":16.175,"h":16.1803,"l":16.16,"n":687,"o":16.175,"t":"2026-10-15T19:45:00Z","v":53436,"vw":16.171362},{"c":16.165,"h":16.17,"l":16.14,"n":784,"o":16.17,"t":"2026-10-15T19:50:00Z","v":66260,"vw":16.150644},{"c":16.17,"h":16.18,"l":16.13,"n":2492,"o":16.165,"t":"2026-10-15T19:55:00Z","v":272455,"vw":16.157618},{"c":16.18,"h":16.18,"l":16.18,"n":11,"o":16.18,"t":"2026-10-15T20:00:00Z","v":264838,"vw":16.18},{"c":16.17,"h":16.17,"l":16.17,"n":21,"o":16.17,"t":"2026-10-15T20:05:00Z","v":319,"vw":16.17},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-15T20:40:00Z","v":30634,"vw":16.18},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T13:20:00Z","v":100,"vw":16.2},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-16T13:25:00Z","v":300,"vw":16.17},{"c":16.099,"h":16.18,"l":15.97,"n":76,"o":16.18,"t":"2026-10-16T13:30:00Z","v":19068,"vw":16.120397},{"c":16.03,"h":16.1763,"l":16.03,"n":24,"o":16.115,"t":"2026-10-16T13:35:00Z","v":2233,"vw":16.137578},{"c":16.04,"h":16.13,"l":16.01,"n":62,"o":16.115,"t":"2026-10-16T13:40:00Z","v":2149,"vw":16.068529},{"c":16.125,"h":16.125,"l":16.0101,"n":70,"o":16.125,"t":"2026-10-16T13:45:00Z","v":9366,"vw":16.054476},{"c":16.075,"h":16.15,"l":16.03,"n":89,"o":16.04,"t":"2026-10-16T13:50:00Z","v":4975,"vw":16.089212},{"c":16.18,"h":16.18,"l":16.06,"n":159,"o":16.06,"t":"2026-10-16T13:55:00Z","v":10974,"vw":16.110986},{"c":16.175,"h":16.19,"l":16.16,"n":54,"o":16.19,"t":"2026-10-16T14:00:00Z","v":2965,"vw":16.17436},{"c":16.17,"h":16.195,"l":16.13,"n":138,"o":16.1775,"t":"2026-10-16T14:05:00Z","v":11014,"vw":16.161593},{"c":16.155,"h":16.18,"l":16.12,"n":102,"o":16.17,"t":"2026-10-16T14:10:00Z","v":5651,"vw":16.145776},{"c":16.15,"h":16.15,"l":16.15,"n":11,"o":16.15,"t":"2026-10-16T14:15:00Z","v":467,"vw":16.15},{"c":16.14,"h":16.16,"l":16.14,"n":59,"o":16.16,"t":"2026-10-16T14:20:00Z","v":6937,"vw":16.149251},{"c":16.105,"h":16.14,"l":16.1,"n":203,"o":16.14,"t":"2026-10-16T14:25:00Z","v":10333,"vw":16.123639},{"c":16.11,"h":16.11,"l":16.1,"n":59,"o":16.105,"t":"2026-10-16T14:30:00Z","v":7722,"vw":16.103921},{"c":16.11,"h":16.13,"l":16.11,"n":82,"o":16.12,"t":"2026-10-16T14:35:00Z","v":4850,"vw":16.118259},{"c":16.085,"h":16.1,"l":16.07,"n":94,"o":16.1,"t":"2026-10-16T14:40:00Z","v":4168,"vw":16.086136},{"c":16.0817,"h":16.12,"l":16.0817,"n":46,"o":16.09,"t":"2026-10-16T14:45:00Z","v":4263,"vw":16.09891},{"c":16.08,"h":16.1,"l":16.07,"n":66,"o":16.1,"t":"2026-10-16T14:50:00Z","v":5842,"vw":16.090649},{"c":16.03,"h":16.075,"l":15.99,"n":311,"o":16.075,"t":"2026-10-16T14:55:00Z","v":54739,"vw":16.032567},{"c":16.01,"h":16.025,"l":16,"n":175,"o":16.015,"t":"2026-10-16T15:00:00Z","v":42568,"vw":16.003108},{"c":16,"h":16.02,"l":16,"n":92,"o":16.015,"t":"2026-10-16T15:05:00Z","v":3949,"vw":16.007755},{"c":16.01,"h":16.02,"l":16,"n":124,"o":16,"t":"2026-10-16T15:10:00Z","v":10248,"vw":16.011555},{"c":16,"h":16.02,"l":15.99,"n":124,"o":16.02,"t":"2026-10-16T15:15:00Z","v":9543,"vw":16.004762},{"c":15.935,"h":16,"l":15.93,"n":250,"o":15.99,"t":"2026-10-16T15:20:00Z","v":34489,"vw":15.987644},{"c":15.975,"h":15.98,"l":15.93,"n":198,"o":15.935,"t":"2026-10-16T15:25:00Z","v":22077,"vw":15.952686},{"c":15.96,"h":15.97,"l":15.96,"n":134,"o":15.97,"t":"2026-10-16T15:30:00Z","v":9373,"vw":15.963154},{"c":15.99,"h":16,"l":15.96,"n":256,"o":15.96,"t":"2026-10-16T15:35:00Z","v":16532,"vw":15.981956},{"c":15.915,"h":15.98,"l":15.905,"n":104,"o":15.98,"t":"2026-10-16T15:40:00Z","v":7368,"vw":15.943779},{"c":15.92,"h":15.93,"l":15.91,"n":137,"o":15.92,"t":"2026-10-16T15:45:00Z","v":11237,"vw":15.926559},{"c":15.87,"h":15.91,"l":15.87,"n":136,"o":15.91,"t":"2026-10-16T15:50:00Z","v":8083,"vw":15.882022},{"c":15.85,"h":15.87,"l":15.835,"n":169,"o":15.87,"t":"2026-10-16T15:55:00Z","v":10185,"vw":15.854157},{"c":15.83,"h":15.845,"l":15.825,"n":142,"o":15.84,"t":"2026-10-16T16:00:00Z","v":9716,"vw":15.834699},{"c":15.91,"h":15.93,"l":15.83,"n":237,"o":15.83,"t":"2026-10-16T16:05:00Z","v":38346,"vw":15.876741},{"c":15.91,"h":15.925,"l":15.89,"n":206,"o":15.91,"t":"2026-10-16T16:10:00Z","v":15496,"vw":15.915329},{"c":15.88,"h":15.935,"l":15.88,"n":178,"o":15.92,"t":"2026-10-16T16:15:00Z","v":11088,"vw":15.914042},{"c":15.86,"h":15.89,"l":15.86,"n":174,"o":15.88,"t":"2026-10-16T16:20:00Z","v":36508,"vw":15.875084},{"c":15.82,"h":15.865,"l":15.82,"n":273,"o":15.85,"t":"2026-10-16T16:25:00Z","v":50247,"vw":15.847692},{"c":15.8,"h":15.81,"l":15.78,"n":129,"o":15.81,"t":"2026-10-16T16:30:00Z","v":14450,"vw":15.794201},{"c":15.805,"h":15.81,"l":15.795,"n":145,"o":15.8,"t":"2026-10-16T16:35:00Z","v":19558,"vw":15.801363},{"c":15.8,"h":15.81,"l":15.78,"n":148,"o":15.805,"t":"2026-10-16T16:40:00Z","v":25929,"vw":15.79467},{"c":15.73,"h":15.805,"l":15.7,"n":431,"o":15.805,"t":"2026-10-16T16:45:00Z","v":82796,"vw":15.728751},{"c":15.73,"h":15.73,"l":15.71,"n":88,"o":15.73,"t":"2026-10-16T16:50:00Z","v":6685,"vw":15.715584},{"c":15.652,"h":15.73,"l":15.63,"n":792,"o":15.73,"t":"2026-10-16T16:55:00Z","v":85570,"vw":15.661079},{"c":15.665,"h":15.7,"l":15.66,"n":137,"o":15.6699,"t":"2026-10-16T17:00:00Z","v":7722,"vw":15.673157},{"c":15.66,"h":15.66,"l":15.63,"n":338,"o":15.66,"t":"2026-10-16T17:05:00Z","v":42250,"vw":15.646336},{"c":15.655,"h":15.66,"l":15.65,"n":119,"o":15.65,"t":"2026-10-16T17:10:00Z","v":13454,"vw":15.650513},{"c":15.57,"h":15.655,"l":15.57,"n":466,"o":15.655,"t":"2026-10-16T17:15:00Z","v":42719,"vw":15.609703},{"c":15.61,"h":15.61,"l":15.57,"n":181,"o":15.5788,"t":"2026-10-16T17:20:00Z","v":11583,"vw":15.588683},{"c":15.62,"h":15.655,"l":15.61,"n":187,"o":15.61,"t":"2026-10-16T17:25:00Z","v":13040,"vw":15.629997},{"c":15.635,"h":15.64,"l":15.6001,"n":67,"o":15.62,"t":"2026-10-16T17:30:00Z","v":5019,"vw":15.619431},{"c":15.615,"h":15.65,"l":15.615,"n":158,"o":15.635,"t":"2026-10-16T17:35:00Z","v":11241,"vw":15.631812},{"c":15.62,"h":15.63,"l":15.61,"n":156,"o":15.61,"t":"2026-10-16T17:40:00Z","v":8781,"vw":15.621604},{"c":15.61,"h":15.62,"l":15.6001,"n":196,"o":15.61,"t":"2026-10-16T17:45:00Z","v":21091,"vw":15.611519},{"c":15.6,"h":15.61,"l":15.585,"n":162,"o":15.61,"t":"2026-10-16T17:50:00Z","v":12843,"vw":15.600361},{"c":15.615,"h":15.615,"l":15.6,"n":222,"o":15.605,"t":"2026-10-16T17:55:00Z","v":21842,"vw":15.607357},{"c":15.57,"h":15.615,"l":15.56,"n":186,"o":15.615,"t":"2026-10-16T18:00:00Z","v":33772,"vw":15.592495},{"c":15.61,"h":15.619,"l":15.57,"n":187,"o":15.57,"t":"2026-10-16T18:05:00Z","v":9220,"vw":15.597235},{"c":15.6,"h":15.61,"l":15.58,"n":305,"o":15.6,"t":"2026-10-16T18:10:00Z","v":10770,"vw":15.598553},{"c":15.585,"h":15.6,"l":15.58,"n":230,"o":15.6,"t":"2026-10-16T18:15:00Z","v":5040,"vw":15.587073},{"c":15.585,"h":15.59,"l":15.5701,"n":463,"o":15.585,"t":"2026-10-16T18:20:00Z","v":40107,"vw":15.579693},{"c":15.595,"h":15.595,"l":15.575,"n":269,"o":15.59,"t":"2026-10-16T18:25:00Z","v":10226,"vw":15.58286},{"c":15.615,"h":15.63,"l":15.585,"n":524,"o":15.595,"t":"2026-10-16T18:30:00Z","v":37624,"vw":15.614753},{"c":15.6,"h":15.625,"l":15.6,"n":299,"o":15.612,"t":"2026-10-16T18:35:00Z","v":11870,"vw":15.61361},{"c":15.602,"h":15.62,"l":15.602,"n":226,"o":15.61,"t":"2026-10-16T18:40:00Z","v":3568,"vw":15.610125},{"c":15.56,"h":15.62,"l":15.55,"n":424,"o":15.61,"t":"2026-10-16T18:45:00Z","v":31052,"vw":15.584208},{"c":15.59,"h":15.59,"l":15.56,"n":178,"o":15.56,"t":"2026-10-16T18:50:00Z","v":7146,"vw":15.576788},{"c":15.575,"h":15.5999,"l":15.575,"n":262,"o":15.59,"t":"2026-10-16T18:55:00Z","v":12757,"vw":15.584182},{"c":15.58,"h":15.58,"l":15.56,"n":173,"o":15.575,"t":"2026-10-16T19:00:00Z","v":10101,"vw":15.57265},{"c":15.58,"h":15.62,"l":15.57,"n":202,"o":15.58,"t":"2026-10-16T19:05:00Z","v":16865,"vw":15.590069},{"c":15.629,"h":15.63,"l":15.572,"n":176,"o":15.58,"t":"2026-10-16T19:10:00Z","v":17091,"vw":15.602139},{"c":15.599,"h":15.645,"l":15.59,"n":183,"o":15.62,"t":"2026-10-16T19:15:00Z","v":13269,"vw":15.626521},{"c":15.61,"h":15.64,"l":15.59,"n":230,"o":15.6,"t":"2026-10-16T19:20:00Z","v":16173,"vw":15.620741},{"c":15.61,"h":15.63,"l":15.605,"n":260,"o":15.61,"t":"2026-10-16T19:25:00Z","v":13063,"vw":15.617325},{"c":15.63,"h":15.63,"l":15.57,"n":564,"o":15.62,"t":"2026-10-16T19:30:00Z","v":46548,"vw":15.604436},{"c":15.605,"h":15.65,"l":15.6,"n":637,"o":15.63,"t":"2026-10-16T19:35:00Z","v":62318,"vw":15.618855},{"c":15.595,"h":15.61,"l":15.5817,"n":582,"o":15.61,"t":"2026-10-16T19:40:00Z","v":46837,"vw":15.596109},{"c":15.61,"h":15.65,"l":15.59,"n":797,"o":15.6,"t":"2026-10-16T19:45:00Z","v":92041,"vw":15.626484},{"c":15.55,"h":15.635,"l":15.53,"n":784,"o":15.6,"t":"2026-10-16T19:50:00Z","v":98650,"vw":15.589192},{"c":15.64,"h":15.67,"l":15.55,"n":1956,"o":15.555,"t":"2026-10-16T19:55:00Z","v":233105,"vw":15.605607},{"c":15.64,"h":15.64,"l":15.64,"n":12,"o":15.64,"t":"2026-10-16T20:00:00Z","v":411749,"vw":15.64},{"c":15.9,"h":15.9,"l":15.83,"n":5,"o":15.83,"t":"2026-10-19T12:05:00Z","v":1000,"vw":15.888625},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-19T12:10:00Z","v":1000,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-19T12:55:00Z","v":550,"vw":15.8},{"c":15.8,"h":15.8,"l":15.71,"n":7,"o":15.71,"t":"2026-10-19T13:30:00Z","v":10812,"vw":15.710838},{"c":15.79,"h":15.88,"l":15.71,"n":140,"o":15.795,"t":"2026-10-19T13:35:00Z","v":17819,"vw":15.829338},{"c":15.785,"h":15.805,"l":15.74,"n":134,"o":15.805,"t":"2026-10-19T13:40:00Z","v":8329,"vw":15.76631},{"c":15.7201,"h":15.75,"l":15.705,"n":212,"o":15.75,"t":"2026-10-19T13:45:00Z","v":19327,"vw":15.728066},{"c":15.72,"h":15.7799,"l":15.709,"n":112,"o":15.749,"t":"2026-10-19T13:50:00Z","v":7165,"vw":15.741723},{"c":15.68,"h":15.71,"l":15.67,"n":108,"o":15.71,"t":"2026-10-19T13:55:00Z","v":5610,"vw":15.685266},{"c":15.64,"h":15.7,"l":15.63,"n":116,"o":15.68,"t":"2026-10-19T14:00:00Z","v":12131,"vw":15.650372},{"c":15.68,"h":15.68,"l":15.64,"n":92,"o":15.645,"t":"2026-10-19T14:05:00Z","v":6574,"vw":15.657225},{"c":15.7,"h":15.7,"l":15.665,"n":115,"o":15.68,"t":"2026-10-19T14:10:00Z","v":6172,"vw":15.684734},{"c":15.735,"h":15.755,"l":15.72,"n":149,"o":15.73,"t":"2026-10-19T14:15:00Z","v":9294,"vw":15.733612},{"c":15.735,"h":15.76,"l":15.7117,"n":146,"o":15.73,"t":"2026-10-19T14:20:00Z","v":26301,"vw":15.730669},{"c":15.77,"h":15.78,"l":15.75,"n":162,"o":15.76,"t":"2026-10-19T14:25:00Z","v":9822,"vw":15.763796},{"c":15.76,"h":15.77,"l":15.76,"n":80,"o":15.77,"t":"2026-10-19T14:30:00Z","v":4312,"vw":15.769708},{"c":15.71,"h":15.78,"l":15.7,"n":200,"o":15.755,"t":"2026-10-19T14:35:00Z","v":17211,"vw":15.745925},{"c":15.695,"h":15.73,"l":15.69,"n":256,"o":15.71,"t":"2026-10-19T14:40:00Z","v":23815,"vw":15.702409},{"c":15.7,"h":15.735,"l":15.69,"n":358,"o":15.695,"t":"2026-10-19T14:45:00Z","v":84970,"vw":15.701323},{"c":15.69,"h":15.735,"l":15.69,"n":225,"o":15.71,"t":"2026-10-19T14:50:00Z","v":22059,"vw":15.71296},{"c":15.69,"h":15.695,"l":15.67,"n":128,"o":15.68,"t":"2026-10-19T14:55:00Z","v":11787,"vw":15.685154},{"c":15.67,"h":15.68,"l":15.66,"n":167,"o":15.68,"t":"2026-10-19T15:00:00Z","v":10895,"vw":15.672651},{"c":15.67,"h":15.67,"l":15.65,"n":133,"o":15.67,"t":"2026-10-19T15:05:00Z","v":8082,"vw":15.663823},{"c":15.675,"h":15.675,"l":15.67,"n":60,"o":15.67,"t":"2026-10-19T15:10:00Z","v":3094,"vw":15.672674},{"c":15.65,"h":15.675,"l":15.64,"n":123,"o":15.675,"t":"2026-10-19T15:15:00Z","v":9502,"vw":15.653739},{"c":15.66,"h":15.66,"l":15.65,"n":97,"o":15.65,"t":"2026-10-19T15:20:00Z","v":5739,"vw":15.653646},{"c":15.655,"h":15.665,"l":15.655,"n":107,"o":15.6601,"t":"2026-10-19T15:25:00Z","v":4212,"vw":15.658243},{"c":15.655,"h":15.655,"l":15.635,"n":153,"o":15.655,"t":"2026-10-19T15:30:00Z","v":14026,"vw":15.645316},{"c":15.665,"h":15.68,"l":15.66,"n":160,"o":15.66,"t":"2026-10-19T15:35:00Z","v":7358,"vw":15.669235},{"c":15.66,"h":15.665,"l":15.66,"n":88,"o":15.665,"t":"2026-10-19T15:40:00Z","v":3332,"vw":15.663671},{"c":15.655,"h":15.655,"l":15.65,"n":68,"o":15.65,"t":"2026-10-19T15:45:00Z","v":2695,"vw":15.653332},{"c":15.65,"h":15.66,"l":15.6412,"n":138,"o":15.655,"t":"2026-10-19T15:50:00Z","v":7133,"vw":15.649548},{"c":15.655,"h":15.66,"l":15.65,"n":94,"o":15.65,"t":"2026-10-19T15:55:00Z","v":2564,"vw":15.653689},{"c":15.675,"h":15.675,"l":15.625,"n":384,"o":15.65,"t":"2026-10-19T16:00:00Z","v":58665,"vw":15.635639},{"c":15.665,"h":15.68,"l":15.65,"n":376,"o":15.67,"t":"2026-10-19T16:05:00Z","v":31944,"vw":15.657709},{"c":15.725,"h":15.725,"l":15.655,"n":204,"o":15.66,"t":"2026-10-19T16:10:00Z","v":22411,"vw":15.686728},{"c":15.845,"h":15.85,"l":15.72,"n":461,"o":15.72,"t":"2026-10-19T16:15:00Z","v":91709,"vw":15.75766},{"c":15.92,"h":15.925,"l":15.83,"n":224,"o":15.83,"t":"2026-10-19T16:20:00Z","v":17457,"vw":15.871356},{"c":15.975,"h":16,"l":15.91,"n":297,"o":15.92,"t":"2026-10-19T16:25:00Z","v":53235,"vw":15.934732},{"c":15.98,"h":16.01,"l":15.96,"n":186,"o":15.975,"t":"2026-10-19T16:30:00Z","v":13862,"vw":15.992777},{"c":15.96,"h":15.99,"l":15.94,"n":145,"o":15.95,"t":"2026-10-19T16:35:00Z","v":14313,"vw":15.966046},{"c":15.92,"h":15.97,"l":15.92,"n":117,"o":15.95,"t":"2026-10-19T16:40:00Z","v":8017,"vw":15.93683},{"c":15.82,"h":15.93,"l":15.8,"n":268,"o":15.915,"t":"2026-10-19T16:45:00Z","v":75797,"vw":15.900822},{"c":15.79,"h":15.82,"l":15.76,"n":312,"o":15.82,"t":"2026-10-19T16:50:00Z","v":31428,"vw":15.786554},{"c":15.75,"h":15.79,"l":15.74,"n":314,"o":15.79,"t":"2026-10-19T16:55:00Z","v":72259,"vw":15.744084},{"c":15.705,"h":15.745,"l":15.695,"n":200,"o":15.745,"t":"2026-10-19T17:00:00Z","v":14608,"vw":15.707319},{"c":15.7,"h":15.74,"l":15.69,"n":618,"o":15.7,"t":"2026-10-19T17:05:00Z","v":65650,"vw":15.708198},{"c":15.73,"h":15.73,"l":15.6899,"n":379,"o":15.7,"t":"2026-10-19T17:10:00Z","v":77811,"vw":15.693979},{"c":15.725,"h":15.73,"l":15.72,"n":134,"o":15.725,"t":"2026-10-19T17:15:00Z","v":4397,"vw":15.724932},{"c":15.705,"h":15.72,"l":15.69,"n":166,"o":15.72,"t":"2026-10-19T17:20:00Z","v":7210,"vw":15.70455},{"c":15.725,"h":15.73,"l":15.705,"n":164,"o":15.705,"t":"2026-10-19T17:25:00Z","v":5387,"vw":15.718433},{"c":15.705,"h":15.73,"l":15.69,"n":284,"o":15.725,"t":"2026-10-19T17:30:00Z","v":13232,"vw":15.707463},{"c":15.71,"h":15.71,"l":15.7,"n":131,"o":15.7,"t":"2026-10-19T17:35:00Z","v":5430,"vw":15.701409},{"c":15.685,"h":15.73,"l":15.68,"n":232,"o":15.72,"t":"2026-10-19T17:40:00Z","v":11949,"vw":15.71017},{"c":15.635,"h":15.68,"l":15.62,"n":200,"o":15.6701,"t":"2026-10-19T17:45:00Z","v":20248,"vw":15.640397},{"c":15.635,"h":15.65,"l":15.62,"n":395,"o":15.64,"t":"2026-10-19T17:50:00Z","v":70162,"vw":15.638008},{"c":15.63,"h":15.66,"l":15.62,"n":424,"o":15.65,"t":"2026-10-19T17:55:00Z","v":64713,"vw":15.634274},{"c":15.6,"h":15.65,"l":15.58,"n":259,"o":15.64,"t":"2026-10-19T18:00:00Z","v":80605,"vw":15.617286},{"c":15.6301,"h":15.64,"l":15.61,"n":285,"o":15.61,"t":"2026-10-19T18:05:00Z","v":23752,"vw":15.632868},{"c":15.62,"h":15.65,"l":15.61,"n":324,"o":15.64,"t":"2026-10-19T18:10:00Z","v":21315,"vw":15.628475},{"c":15.6,"h":15.625,"l":15.575,"n":429,"o":15.62,"t":"2026-10-19T18:15:00Z","v":55234,"vw":15.598139},{"c":15.615,"h":15.62,"l":15.605,"n":133,"o":15.605,"t":"2026-10-19T18:20:00Z","v":8097,"vw":15.613965},{"c":15.6599,"h":15.66,"l":15.61,"n":512,"o":15.615,"t":"2026-10-19T18:25:00Z","v":49553,"vw":15.628323},{"c":15.75,"h":15.775,"l":15.655,"n":306,"o":15.66,"t":"2026-10-19T18:30:00Z","v":36466,"vw":15.721752},{"c":15.74,"h":15.76,"l":15.7,"n":520,"o":15.76,"t":"2026-10-19T18:35:00Z","v":62283,"vw":15.739648},{"c":15.73,"h":15.74,"l":15.69,"n":345,"o":15.74,"t":"2026-10-19T18:40:00Z","v":45046,"vw":15.72257},{"c":15.785,"h":15.8,"l":15.72,"n":226,"o":15.72,"t":"2026-10-19T18:45:00Z","v":11957,"vw":15.760995},{"c":15.755,"h":15.79,"l":15.755,"n":418,"o":15.78,"t":"2026-10-19T18:50:00Z","v":81745,"vw":15.771055},{"c":15.6999,"h":15.76,"l":15.67,"n":605,"o":15.7599,"t":"2026-10-19T18:55:00Z","v":81796,"vw":15.739141},{"c":15.75,"h":15.75,"l":15.69,"n":343,"o":15.7,"t":"2026-10-19T19:00:00Z","v":27353,"vw":15.717857},{"c":15.74,"h":15.765,"l":15.635,"n":526,"o":15.76,"t":"2026-10-19T19:05:00Z","v":86688,"vw":15.679333},{"c":15.755,"h":15.77,"l":15.735,"n":414,"o":15.74,"t":"2026-10-19T19:10:00Z","v":31833,"vw":15.752369},{"c":15.77,"h":15.78,"l":15.73,"n":340,"o":15.77,"t":"2026-10-19T19:15:00Z","v":32470,"vw":15.756756},{"c":15.8,"h":15.8,"l":15.77,"n":417,"o":15.78,"t":"2026-10-19T19:20:00Z","v":34912,"vw":15.772626},{"c":15.805,"h":15.83,"l":15.8,"n":384,"o":15.8,"t":"2026-10-19T19:25:00Z","v":29328,"vw":15.810202},{"c":15.88,"h":15.88,"l":15.79,"n":1010,"o":15.805,"t":"2026-10-19T19:30:00Z","v":107556,"vw":15.839453},{"c":15.895,"h":15.9125,"l":15.88,"n":373,"o":15.88,"t":"2026-10-19T19:35:00Z","v":29195,"vw":15.898279},{"c":15.895,"h":15.91,"l":15.895,"n":304,"o":15.91,"t":"2026-10-19T19:40:00Z","v":16387,"vw":15.903416},{"c":15.885,"h":15.91,"l":15.865,"n":493,"o":15.895,"t":"2026-10-19T19:45:00Z","v":44473,"vw":15.887311},{"c":15.9,"h":15.91,"l":15.83,"n":736,"o":15.885,"t":"2026-10-19T19:50:00Z","v":97009,"vw":15.879476},{"c":15.9,"h":16,"l":15.89,"n":2235,"o":15.89,"t":"2026-10-19T19:55:00Z","v":326886,"vw":15.935921},{"c":15.9,"h":15.9,"l":15.9,"n":18,"o":15.9,"t":"2026-10-19T20:00:00Z","v":336127,"vw":15.9},{"c":15.93,"h":15.93,"l":15.91,"n":23,"o":15.93,"t":"2026-10-19T20:05:00Z","v":4121,"vw":15.924543},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-19T20:30:00Z","v":300,"vw":16.03},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-19T21:05:00Z","v":150,"vw":15.93},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-10-20T11:00:00Z","v":206,"vw":15.73},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-20T12:40:00Z","v":101,"vw":15.79},{"c":15.83,"h":16.13,"l":15.775,"n":117,"o":15.92,"t":"2026-10-20T13:30:00Z","v":27422,"vw":15.92063},{"c":15.925,"h":16,"l":15.825,"n":67,"o":15.825,"t":"2026-10-20T13:35:00Z","v":6610,"vw":15.92455},{"c":15.88,"h":15.97,"l":15.8736,"n":99,"o":15.93,"t":"2026-10-20T13:40:00Z","v":7604,"vw":15.91686},{"c":15.815,"h":15.92,"l":15.815,"n":133,"o":15.9,"t":"2026-10-20T13:45:00Z","v":45580,"vw":15.876781},{"c":15.915,"h":15.95,"l":15.815,"n":146,"o":15.815,"t":"2026-10-20T13:50:00Z","v":24612,"vw":15.903012},{"c":15.88,"h":15.91,"l":15.8601,"n":56,"o":15.89,"t":"2026-10-20T13:55:00Z","v":5896,"vw":15.89285},{"c":16.02,"h":16.04,"l":15.86,"n":170,"o":15.9,"t":"2026-10-20T14:00:00Z","v":52874,"vw":15.944651},{"c":16.05,"h":16.05,"l":16.01,"n":111,"o":16.05,"t":"2026-10-20T14:05:00Z","v":20897,"vw":16.013972},{"c":16.03,"h":16.06,"l":16.01,"n":137,"o":16.06,"t":"2026-10-20T14:10:00Z","v":8858,"vw":16.030925},{"c":16.16,"h":16.205,"l":16.06,"n":184,"o":16.06,"t":"2026-10-20T14:15:00Z","v":11950,"vw":16.134088},{"c":16.23,"h":16.24,"l":16.165,"n":128,"o":16.1699,"t":"2026-10-20T14:20:00Z","v":10132,"vw":16.204009},{"c":16.25,"h":16.328,"l":16.25,"n":166,"o":16.25,"t":"2026-10-20T14:25:00Z","v":12141,"vw":16.280879},{"c":16.295,"h":16.38,"l":16.215,"n":117,"o":16.215,"t":"2026-10-20T14:30:00Z","v":34964,"vw":16.266908},{"c":16.32,"h":16.33,"l":16.32,"n":57,"o":16.33,"t":"2026-10-20T14:35:00Z","v":1116,"vw":16.323468},{"c":16.39,"h":16.39,"l":16.32,"n":166,"o":16.32,"t":"2026-10-20T14:40:00Z","v":34455,"vw":16.349772},{"c":16.415,"h":16.44,"l":16.3801,"n":62,"o":16.41,"t":"2026-10-20T14:45:00Z","v":3576,"vw":16.423582},{"c":16.545,"h":16.545,"l":16.42,"n":405,"o":16.43,"t":"2026-10-20T14:50:00Z","v":42523,"vw":16.456542},{"c":16.535,"h":16.56,"l":16.53,"n":75,"o":16.54,"t":"2026-10-20T14:55:00Z","v":5251,"vw":16.539614},{"c":16.46,"h":16.54,"l":16.46,"n":167,"o":16.535,"t":"2026-10-20T15:00:00Z","v":13678,"vw":16.503989},{"c":16.455,"h":16.48,"l":16.45,"n":99,"o":16.455,"t":"2026-10-20T15:05:00Z","v":4664,"vw":16.459543},{"c":16.255,"h":16.455,"l":16.24,"n":354,"o":16.455,"t":"2026-10-20T15:10:00Z","v":57821,"vw":16.349631},{"c":16.31,"h":16.32,"l":16.28,"n":65,"o":16.28,"t":"2026-10-20T15:15:00Z","v":3258,"vw":16.30393},{"c":16.32,"h":16.32,"l":16.285,"n":89,"o":16.32,"t":"2026-10-20T15:20:00Z","v":5805,"vw":16.302603},{"c":16.39,"h":16.39,"l":16.29,"n":100,"o":16.295,"t":"2026-10-20T15:25:00Z","v":4998,"vw":16.343436},{"c":16.38,"h":16.41,"l":16.375,"n":94,"o":16.375,"t":"2026-10-20T15:30:00Z","v":8697,"vw":16.381846},{"c":16.41,"h":16.42,"l":16.38,"n":82,"o":16.38,"t":"2026-10-20T15:35:00Z","v":3463,"vw":16.40372},{"c":16.33,"h":16.385,"l":16.33,"n":105,"o":16.38,"t":"2026-10-20T15:40:00Z","v":3654,"vw":16.371263},{"c":16.35,"h":16.35,"l":16.29,"n":193,"o":16.33,"t":"2026-10-20T15:45:00Z","v":14437,"vw":16.315103},{"c":16.31,"h":16.35,"l":16.28,"n":194,"o":16.33,"t":"2026-10-20T15:50:00Z","v":15505,"vw":16.308674},{"c":16.35,"h":16.35,"l":16.32,"n":76,"o":16.32,"t":"2026-10-20T15:55:00Z","v":2818,"vw":16.332727},{"c":16.31,"h":16.35,"l":16.3,"n":102,"o":16.35,"t":"2026-10-20T16:00:00Z","v":4455,"vw":16.321111},{"c":16.32,"h":16.36,"l":16.3,"n":415,"o":16.31,"t":"2026-10-20T16:05:00Z","v":43082,"vw":16.32732},{"c":16.5,"h":16.51,"l":16.34,"n":124,"o":16.34,"t":"2026-10-20T16:10:00Z","v":8831,"vw":16.433931},{"c":16.37,"h":16.51,"l":16.37,"n":176,"o":16.5,"t":"2026-10-20T16:15:00Z","v":13408,"vw":16.44857},{"c":16.4,"h":16.4,"l":16.36,"n":205,"o":16.3605,"t":"2026-10-20T16:20:00Z","v":13985,"vw":16.379399},{"c":16.42,"h":16.44,"l":16.395,"n":155,"o":16.4,"t":"2026-10-20T16:25:00Z","v":13194,"vw":16.415448},{"c":16.395,"h":16.43,"l":16.395,"n":120,"o":16.43,"t":"2026-10-20T16:30:00Z","v":5589,"vw":16.408587},{"c":16.28,"h":16.4,"l":16.28,"n":266,"o":16.4,"t":"2026-10-20T16:35:00Z","v":18611,"vw":16.345494},{"c":16.23,"h":16.31,"l":16.2,"n":274,"o":16.28,"t":"2026-10-20T16:40:00Z","v":71251,"vw":16.267029},{"c":16.23,"h":16.255,"l":16.22,"n":110,"o":16.23,"t":"2026-10-20T16:45:00Z","v":10113,"vw":16.236915},{"c":16.155,"h":16.235,"l":16.15,"n":144,"o":16.23,"t":"2026-10-20T16:50:00Z","v":15476,"vw":16.176766},{"c":16.19,"h":16.2,"l":16.13,"n":474,"o":16.155,"t":"2026-10-20T16:55:00Z","v":59294,"vw":16.164171},{"c":16.29,"h":16.29,"l":16.19,"n":263,"o":16.19,"t":"2026-10-20T17:00:00Z","v":115303,"vw":16.246977},{"c":16.27,"h":16.31,"l":16.26,"n":239,"o":16.27,"t":"2026-10-20T17:05:00Z","v":71075,"vw":16.288034},{"c":16.31,"h":16.31,"l":16.28,"n":142,"o":16.28,"t":"2026-10-20T17:10:00Z","v":8760,"vw":16.290036},{"c":16.25,"h":16.32,"l":16.24,"n":329,"o":16.295,"t":"2026-10-20T17:15:00Z","v":29790,"vw":16.275439},{"c":16.25,"h":16.27,"l":16.245,"n":96,"o":16.25,"t":"2026-10-20T17:20:00Z","v":6275,"vw":16.252024},{"c":16.24,"h":16.24,"l":16.23,"n":115,"o":16.24,"t":"2026-10-20T17:25:00Z","v":4009,"vw":16.235517},{"c":16.24,"h":16.26,"l":16.23,"n":145,"o":16.25,"t":"2026-10-20T17:30:00Z","v":7333,"vw":16.246592},{"c":16.25,"h":16.25,"l":16.24,"n":103,"o":16.24,"t":"2026-10-20T17:35:00Z","v":2436,"vw":16.245384},{"c":16.235,"h":16.25,"l":16.23,"n":155,"o":16.25,"t":"2026-10-20T17:40:00Z","v":5865,"vw":16.241628},{"c":16.22,"h":16.23,"l":16.22,"n":126,"o":16.23,"t":"2026-10-20T17:45:00Z","v":3508,"vw":16.222745},{"c":16.195,"h":16.22,"l":16.195,"n":200,"o":16.215,"t":"2026-10-20T17:50:00Z","v":9535,"vw":16.202238},{"c":16.16,"h":16.235,"l":16.14,"n":372,"o":16.195,"t":"2026-10-20T17:55:00Z","v":25110,"vw":16.191442},{"c":16.215,"h":16.215,"l":16.17,"n":211,"o":16.17,"t":"2026-10-20T18:00:00Z","v":20187,"vw":16.190765},{"c":16.23,"h":16.23,"l":16.19,"n":90,"o":16.215,"t":"2026-10-20T18:05:00Z","v":6722,"vw":16.20588},{"c":16.23,"h":16.24,"l":16.22,"n":134,"o":16.23,"t":"2026-10-20T18:10:00Z","v":9584,"vw":16.229196},{"c":16.25,"h":16.26,"l":16.24,"n":114,"o":16.24,"t":"2026-10-20T18:15:00Z","v":4699,"vw":16.248345},{"c":16.23,"h":16.25,"l":16.23,"n":174,"o":16.25,"t":"2026-10-20T18:20:00Z","v":7781,"vw":16.239018},{"c":16.27,"h":16.27,"l":16.23,"n":256,"o":16.23,"t":"2026-10-20T18:25:00Z","v":13143,"vw":16.248625},{"c":16.27,"h":16.28,"l":16.27,"n":131,"o":16.27,"t":"2026-10-20T18:30:00Z","v":10172,"vw":16.270351},{"c":16.315,"h":16.335,"l":16.25,"n":237,"o":16.27,"t":"2026-10-20T18:35:00Z","v":27336,"vw":16.293333},{"c":16.19,"h":16.32,"l":16.165,"n":548,"o":16.315,"t":"2026-10-20T18:40:00Z","v":109286,"vw":16.278674},{"c":16.175,"h":16.175,"l":16.17,"n":100,"o":16.17,"t":"2026-10-20T18:45:00Z","v":4896,"vw":16.170373},{"c":16.17,"h":16.175,"l":16.15,"n":135,"o":16.175,"t":"2026-10-20T18:50:00Z","v":6984,"vw":16.17347},{"c":16.165,"h":16.175,"l":16.15,"n":187,"o":16.15,"t":"2026-10-20T18:55:00Z","v":5149,"vw":16.168298},{"c":16.19,"h":16.2,"l":16.165,"n":157,"o":16.165,"t":"2026-10-20T19:00:00Z","v":6382,"vw":16.189198},{"c":16.165,"h":16.19,"l":16.165,"n":146,"o":16.19,"t":"2026-10-20T19:05:00Z","v":7898,"vw":16.18044},{"c":16.1519,"h":16.17,"l":16.15,"n":192,"o":16.165,"t":"2026-10-20T19:10:00Z","v":6821,"vw":16.161238},{"c":16.23,"h":16.24,"l":16.16,"n":405,"o":16.16,"t":"2026-10-20T19:15:00Z","v":45678,"vw":16.196192},{"c":16.22,"h":16.23,"l":16.2,"n":190,"o":16.23,"t":"2026-10-20T19:20:00Z","v":10434,"vw":16.219592},{"c":16.24,"h":16.25,"l":16.21,"n":408,"o":16.225,"t":"2026-10-20T19:25:00Z","v":31920,"vw":16.239419},{"c":16.255,"h":16.275,"l":16.24,"n":407,"o":16.24,"t":"2026-10-20T19:30:00Z","v":33467,"vw":16.252359},{"c":16.23,"h":16.26,"l":16.225,"n":428,"o":16.255,"t":"2026-10-20T19:35:00Z","v":29794,"vw":16.24436},{"c":16.23,"h":16.25,"l":16.22,"n":324,"o":16.23,"t":"2026-10-20T19:40:00Z","v":17723,"vw":16.231834},{"c":16.24,"h":16.25,"l":16.22,"n":291,"o":16.235,"t":"2026-10-20T19:45:00Z","v":18713,"vw":16.229533},{"c":16.23,"h":16.27,"l":16.2,"n":884,"o":16.23,"t":"2026-10-20T19:50:00Z","v":83500,"vw":16.234151},{"c":16.25,"h":16.31,"l":16.215,"n":1510,"o":16.23,"t":"2026-10-20T19:55:00Z","v":147085,"vw":16.265544},{"c":16.26,"h":16.26,"l":16.26,"n":18,"o":16.26,"t":"2026-10-20T20:00:00Z","v":202819,"vw":16.26},{"c":16.35,"h":16.4,"l":16.21,"n":35,"o":16.38,"t":"2026-10-21T13:30:00Z","v":9546,"vw":16.37998},{"c":16.425,"h":16.495,"l":16.38,"n":62,"o":16.38,"t":"2026-10-21T13:35:00Z","v":3886,"vw":16.454258},{"c":16.39,"h":16.495,"l":16.39,"n":43,"o":16.495,"t":"2026-10-21T13:40:00Z","v":51512,"vw":16.415112},{"c":16.385,"h":16.404,"l":16.335,"n":95,"o":16.404,"t":"2026-10-21T13:45:00Z","v":5470,"vw":16.364481},{"c":16.325,"h":16.335,"l":16.28,"n":111,"o":16.335,"t":"2026-10-21T13:50:00Z","v":11685,"vw":16.33079},{"c":16.15,"h":16.314,"l":16.15,"n":151,"o":16.314,"t":"2026-10-21T13:55:00Z","v":8473,"vw":16.220049},{"c":16.26,"h":16.26,"l":16.11,"n":232,"o":16.17,"t":"2026-10-21T14:00:00Z","v":20314,"vw":16.173675},{"c":16.27,"h":16.27,"l":16.1959,"n":144,"o":16.22,"t":"2026-10-21T14:05:00Z","v":6057,"vw":16.234342},{"c":16.2,"h":16.26,"l":16.17,"n":197,"o":16.235,"t":"2026-10-21T14:10:00Z","v":13518,"vw":16.215245},{"c":16.165,"h":16.22,"l":16.16,"n":405,"o":16.2,"t":"2026-10-21T14:15:00Z","v":20228,"vw":16.19675},{"c":16.18,"h":16.2,"l":16.165,"n":123,"o":16.19,"t":"2026-10-21T14:20:00Z","v":4720,"vw":16.177634},{"c":16.29,"h":16.29,"l":16.17,"n":185,"o":16.2,"t":"2026-10-21T14:25:00Z","v":19896,"vw":16.234721},{"c":16.3,"h":16.3,"l":16.22,"n":269,"o":16.245,"t":"2026-10-21T14:30:00Z","v":19370,"vw":16.252703},{"c":16.265,"h":16.29,"l":16.25,"n":136,"o":16.27,"t":"2026-10-21T14:35:00Z","v":10291,"vw":16.259471},{"c":16.2,"h":16.265,"l":16.2,"n":245,"o":16.265,"t":"2026-10-21T14:40:00Z","v":12454,"vw":16.235182},{"c":16.2,"h":16.22,"l":16.18,"n":204,"o":16.2,"t":"2026-10-21T14:45:00Z","v":12513,"vw":16.197476},{"c":16.19,"h":16.22,"l":16.155,"n":270,"o":16.2,"t":"2026-10-21T14:50:00Z","v":48523,"vw":16.205113},{"c":16.25,"h":16.25,"l":16.22,"n":119,"o":16.22,"t":"2026-10-21T14:55:00Z","v":6400,"vw":16.233054},{"c":16.2,"h":16.248,"l":16.17,"n":249,"o":16.23,"t":"2026-10-21T15:00:00Z","v":16036,"vw":16.219172},{"c":16.22,"h":16.23,"l":16.2,"n":169,"o":16.2,"t":"2026-10-21T15:05:00Z","v":8788,"vw":16.210344},{"c":16.22,"h":16.225,"l":16.19,"n":123,"o":16.225,"t":"2026-10-21T15:10:00Z","v":6457,"vw":16.213846},{"c":16.17,"h":16.22,"l":16.17,"n":223,"o":16.21,"t":"2026-10-21T15:15:00Z","v":13760,"vw":16.195703},{"c":16.215,"h":16.22,"l":16.17,"n":225,"o":16.17,"t":"2026-10-21T15:20:00Z","v":20132,"vw":16.20365},{"c":16.24,"h":16.24,"l":16.21,"n":126,"o":16.215,"t":"2026-10-21T15:25:00Z","v":8693,"vw":16.229933},{"c":16.22,"h":16.255,"l":16.22,"n":282,"o":16.24,"t":"2026-10-21T15:30:00Z","v":13406,"vw":16.230707},{"c":16.22,"h":16.24,"l":16.22,"n":146,"o":16.22,"t":"2026-10-21T15:35:00Z","v":5290,"vw":16.229258},{"c":16.24,"h":16.24,"l":16.23,"n":144,"o":16.23,"t":"2026-10-21T15:40:00Z","v":7642,"vw":16.233654},{"c":16.28,"h":16.28,"l":16.2301,"n":220,"o":16.2301,"t":"2026-10-21T15:45:00Z","v":18741,"vw":16.270011},{"c":16.28,"h":16.29,"l":16.28,"n":205,"o":16.29,"t":"2026-10-21T15:50:00Z","v":12986,"vw":16.28949},{"c":16.2799,"h":16.29,"l":16.26,"n":125,"o":16.275,"t":"2026-10-21T15:55:00Z","v":6915,"vw":16.275127},{"c":16.265,"h":16.28,"l":16.25,"n":76,"o":16.265,"t":"2026-10-21T16:00:00Z","v":2180,"vw":16.269563},{"c":16.275,"h":16.275,"l":16.25,"n":204,"o":16.26,"t":"2026-10-21T16:05:00Z","v":10579,"vw":16.258639},{"c":16.28,"h":16.29,"l":16.28,"n":89,"o":16.28,"t":"2026-10-21T16:15:00Z","v":2553,"vw":16.283261},{"c":16.32,"h":16.32,"l":16.29,"n":132,"o":16.29,"t":"2026-10-21T16:20:00Z","v":8400,"vw":16.298211},{"c":16.325,"h":16.34,"l":16.32,"n":76,"o":16.32,"t":"2026-10-21T16:25:00Z","v":2191,"vw":16.324922},{"c":16.325,"h":16.35,"l":16.32,"n":204,"o":16.33,"t":"2026-10-21T16:30:00Z","v":13191,"vw":16.337717},{"c":16.38,"h":16.38,"l":16.32,"n":142,"o":16.3283,"t":"2026-10-21T16:35:00Z","v":57968,"vw":16.321289},{"c":16.32,"h":16.41,"l":16.3,"n":538,"o":16.4,"t":"2026-10-21T16:40:00Z","v":41318,"vw":16.336154},{"c":16.28,"h":16.32,"l":16.27,"n":302,"o":16.32,"t":"2026-10-21T16:45:00Z","v":55213,"vw":16.298869},{"c":16.27,"h":16.28,"l":16.27,"n":96,"o":16.28,"t":"2026-10-21T16:50:00Z","v":3031,"vw":16.27473},{"c":16.35,"h":16.35,"l":16.27,"n":130,"o":16.27,"t":"2026-10-21T16:55:00Z","v":16242,"vw":16.280329},{"c":16.33,"h":16.35,"l":16.32,"n":233,"o":16.33,"t":"2026-10-21T17:00:00Z","v":14129,"vw":16.335185},{"c":16.32,"h":16.33,"l":16.32,"n":46,"o":16.33,"t":"2026-10-21T17:05:00Z","v":1826,"vw":16.321818},{"c":16.29,"h":16.32,"l":16.27,"n":90,"o":16.32,"t":"2026-10-21T17:10:00Z","v":3935,"vw":16.295336},{"c":16.31,"h":16.31,"l":16.29,"n":88,"o":16.29,"t":"2026-10-21T17:15:00Z","v":2758,"vw":16.295625},{"c":16.29,"h":16.31,"l":16.29,"n":139,"o":16.31,"t":"2026-10-21T17:20:00Z","v":7461,"vw":16.297996},{"c":16.28,"h":16.3,"l":16.27,"n":251,"o":16.285,"t":"2026-10-21T17:25:00Z","v":12386,"vw":16.280244},{"c":16.275,"h":16.29,"l":16.275,"n":63,"o":16.275,"t":"2026-10-21T17:30:00Z","v":2946,"vw":16.276153},{"c":16.295,"h":16.3,"l":16.275,"n":106,"o":16.275,"t":"2026-10-21T17:35:00Z","v":10750,"vw":16.285248},{"c":16.305,"h":16.31,"l":16.29,"n":105,"o":16.29,"t":"2026-10-21T17:40:00Z","v":8458,"vw":16.306364},{"c":16.31,"h":16.31,"l":16.28,"n":260,"o":16.305,"t":"2026-10-21T17:45:00Z","v":22145,"vw":16.295453},{"c":16.29,"h":16.31,"l":16.29,"n":59,"o":16.31,"t":"2026-10-21T17:50:00Z","v":2486,"vw":16.294706},{"c":16.31,"h":16.31,"l":16.29,"n":63,"o":16.29,"t":"2026-10-21T17:55:00Z","v":2928,"vw":16.2975},{"c":16.295,"h":16.31,"l":16.29,"n":135,"o":16.295,"t":"2026-10-21T18:00:00Z","v":7031,"vw":16.297382},{"c":16.25,"h":16.29,"l":16.25,"n":158,"o":16.29,"t":"2026-10-21T18:05:00Z","v":8318,"vw":16.282974},{"c":16.28,"h":16.29,"l":16.26,"n":128,"o":16.26,"t":"2026-10-21T18:10:00Z","v":15473,"vw":16.276463},{"c":16.25,"h":16.29,"l":16.25,"n":211,"o":16.28,"t":"2026-10-21T18:15:00Z","v":11885,"vw":16.265914},{"c":16.24,"h":16.25,"l":16.24,"n":33,"o":16.25,"t":"2026-10-21T18:20:00Z","v":606,"vw":16.245},{"c":16.24,"h":16.26,"l":16.24,"n":163,"o":16.25,"t":"2026-10-21T18:25:00Z","v":6037,"vw":16.248218},{"c":16.19,"h":16.245,"l":16.172,"n":326,"o":16.245,"t":"2026-10-21T18:30:00Z","v":28473,"vw":16.208728},{"c":16.165,"h":16.195,"l":16.165,"n":180,"o":16.195,"t":"2026-10-21T18:35:00Z","v":11407,"vw":16.17982},{"c":16.22,"h":16.22,"l":16.17,"n":153,"o":16.17,"t":"2026-10-21T18:40:00Z","v":5709,"vw":16.198451},{"c":16.165,"h":16.23,"l":16.16,"n":653,"o":16.205,"t":"2026-10-21T18:45:00Z","v":66227,"vw":16.196432},{"c":16.17,"h":16.19,"l":16.14,"n":189,"o":16.165,"t":"2026-10-21T18:50:00Z","v":21048,"vw":16.157228},{"c":16.17,"h":16.205,"l":16.155,"n":290,"o":16.17,"t":"2026-10-21T18:55:00Z","v":16618,"vw":16.183017},{"c":16.115,"h":16.165,"l":16.115,"n":255,"o":16.165,"t":"2026-10-21T19:00:00Z","v":19285,"vw":16.137678},{"c":16.11,"h":16.14,"l":16.1,"n":184,"o":16.1,"t":"2026-10-21T19:05:00Z","v":10946,"vw":16.121791},{"c":16.1,"h":16.12,"l":16.08,"n":213,"o":16.11,"t":"2026-10-21T19:10:00Z","v":15432,"vw":16.098494},{"c":16.12,"h":16.12,"l":16.1,"n":145,"o":16.1,"t":"2026-10-21T19:15:00Z","v":10118,"vw":16.109719},{"c":16.145,"h":16.16,"l":16.13,"n":115,"o":16.13,"t":"2026-10-21T19:20:00Z","v":7598,"vw":16.1398},{"c":16.14,"h":16.165,"l":16.13,"n":557,"o":16.16,"t":"2026-10-21T19:25:00Z","v":36520,"vw":16.148541},{"c":16.09,"h":16.14,"l":16.09,"n":290,"o":16.135,"t":"2026-10-21T19:30:00Z","v":18472,"vw":16.128353},{"c":16.05,"h":16.08,"l":16.03,"n":214,"o":16.08,"t":"2026-10-21T19:35:00Z","v":10983,"vw":16.063106},{"c":16.125,"h":16.13,"l":16.05,"n":381,"o":16.05,"t":"2026-10-21T19:40:00Z","v":33256,"vw":16.094513},{"c":16.1,"h":16.15,"l":16.09,"n":572,"o":16.12,"t":"2026-10-21T19:45:00Z","v":51727,"vw":16.11789},{"c":16.085,"h":16.1,"l":16.04,"n":614,"o":16.09,"t":"2026-10-21T19:50:00Z","v":52124,"vw":16.073336},{"c":16.12,"h":16.145,"l":16.075,"n":1660,"o":16.085,"t":"2026-10-21T19:55:00Z","v":149680,"vw":16.112817},{"c":16.12,"h":16.12,"l":16.12,"n":21,"o":16.12,"t":"2026-10-21T20:00:00Z","v":229526,"vw":16.12}],"history":[{"c":19.81,"h":20,"l":19.6,"n":41301,"o":20,"t":"2026-05-14T04:00:00Z","v":10206469,"vw":19.768909},{"c":20.1,"h":20.3,"l":19.81,"n":21854,"o":19.9,"t":"2026-05-15T04:00:00Z","v":3216237,"vw":20.068171},{"c":21.45,"h":21.69,"l":20.15,"n":18544,"o":20.3,"t":"2026-05-18T04:00:00Z","v":3368878,"vw":20.941861},{"c":22.34,"h":22.45,"l":21.3,"n":23055,"o":21.65,"t":"2026-05-19T04:00:00Z","v":3598310,"vw":21.838446},{"c":22.22,"h":22.9,"l":21.02,"n":20180,"o":22.6,"t":"2026-05-20T04:00:00Z","v":2773593,"vw":22.011746},{"c":21.74,"h":22.44,"l":21.66,"n":6515,"o":22.44,"t":"2026-05-21T04:00:00Z","v":797272,"vw":21.931826},{"c":22,"h":22.4,"l":21.5,"n":6582,"o":21.55,"t":"2026-05-22T04:00:00Z","v":827942,"vw":22.043755},{"c":21.75,"h":22.4,"l":21.66,"n":6539,"o":22.21,"t":"2026-05-26T04:00:00Z","v":665147,"vw":21.944246},{"c":22.02,"h":22.07,"l":21.33,"n":5119,"o":21.53,"t":"2026-05-27T04:00:00Z","v":545476,"vw":21.824998},{"c":22.29,"h":22.46,"l":21.6,"n":11052,"o":22.07,"t":"2026-05-28T04:00:00Z","v":1401532,"vw":22.251234},{"c":21.63,"h":22.5,"l":21.205,"n":10195,"o":22.35,"t":"2026-05-29T04:00:00Z","v":1248667,"vw":21.625382},{"c":21.56,"h":22.06,"l":21.02,"n":8235,"o":21.75,"t":"2026-06-01T04:00:00Z","v":628799,"vw":21.584747},{"c":21.9,"h":22.09,"l":21.38,"n":9219,"o":21.57,"t":"2026-06-02T04:00:00Z","v":595434,"vw":21.82602},{"c":21.74,"h":22.1,"l":21.3,"n":6219,"o":21.97,"t":"2026-06-03T04:00:00Z","v":421496,"vw":21.700686},{"c":22.1,"h":22.37,"l":21.53,"n":5081,"o":21.9,"t":"2026-06-04T04:00:00Z","v":493926,"vw":22.05811},{"c":21.84,"h":22.1,"l":21.41,"n":6392,"o":21.93,"t":"2026-06-05T04:00:00Z","v":547368,"vw":21.768328},{"c":22.2,"h":22.72,"l":21.95,"n":15759,"o":22.09,"t":"2026-06-08T04:00:00Z","v":1215321,"vw":22.285205},{"c":22.31,"h":22.39,"l":21.72,"n":12503,"o":22,"t":"2026-06-09T04:00:00Z","v":1119924,"vw":22.046732},{"c":21.92,"h":22.49,"l":21.76,"n":9041,"o":22.43,"t":"2026-06-10T04:00:00Z","v":722697,"vw":22.029851},{"c":22.32,"h":22.4275,"l":21.39,"n":7622,"o":21.97,"t":"2026-06-11T04:00:00Z","v":833666,"vw":22.004419},{"c":21.77,"h":22.65,"l":21.57,"n":8659,"o":22.27,"t":"2026-06-12T04:00:00Z","v":599512,"vw":22.161633},{"c":21.38,"h":22,"l":21.21,"n":6281,"o":21.87,"t":"2026-06-15T04:00:00Z","v":416926,"vw":21.482402},{"c":21.7,"h":21.86,"l":21.3,"n":7866,"o":21.44,"t":"2026-06-16T04:00:00Z","v":572112,"vw":21.640796},{"c":20.72,"h":21.735,"l":20.71,"n":8139,"o":21.47,"t":"2026-06-17T04:00:00Z","v":544372,"vw":21.017252},{"c":22.14,"h":22.38,"l":20.635,"n":12287,"o":20.99,"t":"2026-06-18T04:00:00Z","v":7941247,"vw":22.091036},{"c":21.62,"h":22.64,"l":21.315,"n":9441,"o":21.96,"t":"2026-06-22T04:00:00Z","v":1016286,"vw":21.989715},{"c":21.83,"h":21.99,"l":21.17,"n":8432,"o":21.57,"t":"2026-06-23T04:00:00Z","v":669815,"vw":21.735099},{"c":21.54,"h":22.25,"l":21.15,"n":11960,"o":22.1,"t":"2026-06-24T04:00:00Z","v":1104943,"vw":21.475991},{"c":21.56,"h":21.9999,"l":21.09,"n":10630,"o":21.57,"t":"2026-06-25T04:00:00Z","v":1328403,"vw":21.425278},{"c":21.89,"h":22.33,"l":21.455,"n":7375,"o":21.54,"t":"2026-06-26T04:00:00Z","v":749043,"vw":21.935759},{"c":21.71,"h":22.07,"l":21.62,"n":4800,"o":21.91,"t":"2026-06-29T04:00:00Z","v":972099,"vw":21.750235},{"c":21.63,"h":21.78,"l":21.23,"n":9149,"o":21.51,"t":"2026-06-30T04:00:00Z","v":786324,"vw":21.545784},{"c":21.77,"h":21.89,"l":21.14,"n":5603,"o":21.4,"t":"2026-07-01T04:00:00Z","v":821549,"vw":21.695287},{"c":21.95,"h":22.1,"l":21.56,"n":8188,"o":22,"t":"2026-07-02T04:00:00Z","v":598010,"vw":21.923185},{"c":21.15,"h":22.25,"l":20.93,"n":10621,"o":22.2,"t":"2026-07-06T04:00:00Z","v":1517940,"vw":21.393873},{"c":20.87,"h":21.525,"l":20.8,"n":4816,"o":21.35,"t":"2026-07-07T04:00:00Z","v":279941,"vw":20.980454},{"c":20.57,"h":20.94,"l":20.36,"n":7407,"o":20.67,"t":"2026-07-08T04:00:00Z","v":771870,"vw":20.576158},{"c":21.06,"h":21.12,"l":20.56,"n":5358,"o":20.56,"t":"2026-07-09T04:00:00Z","v":330618,"vw":20.970521},{"c":21.38,"h":21.65,"l":21.07,"n":4418,"o":21.2,"t":"2026-07-10T04:00:00Z","v":321524,"vw":21.397611},{"c":20.78,"h":21.45,"l":20.68,"n":6730,"o":21.36,"t":"2026-07-13T04:00:00Z","v":510865,"vw":20.939683},{"c":20.8,"h":20.97,"l":20.5,"n":6130,"o":20.87,"t":"2026-07-14T04:00:00Z","v":344971,"vw":20.774057},{"c":20.49,"h":21.35,"l":20.338,"n":5987,"o":20.74,"t":"2026-07-15T04:00:00Z","v":449225,"vw":20.659037},{"c":19.77,"h":20.69,"l":19.67,"n":11303,"o":20.28,"t":"2026-07-16T04:00:00Z","v":1850002,"vw":19.941375},{"c":19.64,"h":19.97,"l":19.2,"n":9065,"o":19.48,"t":"2026-07-17T04:00:00Z","v":623560,"vw":19.593134},{"c":20.14,"h":20.22,"l":19.5,"n":9462,"o":19.74,"t":"2026-07-20T04:00:00Z","v":693869,"vw":20.032234},{"c":20.02,"h":20.45,"l":19.86,"n":10537,"o":20.25,"t":"2026-07-21T04:00:00Z","v":906267,"vw":20.082751},{"c":20.15,"h":20.42,"l":19.87,"n":13595,"o":20.24,"t":"2026-07-22T04:00:00Z","v":1554773,"vw":20.060326},{"c":20.56,"h":20.62,"l":19.92,"n":18227,"o":20,"t":"2026-07-23T04:00:00Z","v":1902266,"vw":20.340367},{"c":21.35,"h":21.53,"l":20.41,"n":11723,"o":20.41,"t":"2026-07-24T04:00:00Z","v":1394225,"vw":21.279722},{"c":21.04,"h":21.77,"l":20.69,"n":8647,"o":21.35,"t":"2026-07-27T04:00:00Z","v":702530,"vw":21.13094},{"c":20.63,"h":21.49,"l":20.42,"n":9660,"o":21.17,"t":"2026-07-28T04:00:00Z","v":717058,"vw":20.72645},{"c":20.1,"h":21.005,"l":19.88,"n":7420,"o":20.51,"t":"2026-07-29T04:00:00Z","v":697269,"vw":20.065796},{"c":20.62,"h":20.83,"l":20.12,"n":9517,"o":20.19,"t":"2026-07-30T04:00:00Z","v":702322,"vw":20.608409},{"c":20.81,"h":20.97,"l":20.47,"n":9331,"o":20.83,"t":"2026-07-31T04:00:00Z","v":808914,"vw":20.815077},{"c":20.69,"h":21.15,"l":20.31,"n":7457,"o":21.01,"t":"2026-08-03T04:00:00Z","v":825661,"vw":20.697568},{"c":20.2,"h":20.85,"l":20.06,"n":10238,"o":20.85,"t":"2026-08-04T04:00:00Z","v":879859,"vw":20.252813},{"c":20,"h":20.789,"l":19.87,"n":8083,"o":20.45,"t":"2026-08-05T04:00:00Z","v":634007,"vw":20.036014},{"c":19.79,"h":20.49,"l":19.525,"n":9878,"o":20,"t":"2026-08-06T04:00:00Z","v":793028,"vw":19.729049},{"c":20,"h":20.28,"l":19.85,"n":7620,"o":19.89,"t":"2026-08-07T04:00:00Z","v":522456,"vw":20.035873},{"c":19.88,"h":20.13,"l":19.7,"n":9347,"o":19.94,"t":"2026-08-10T04:00:00Z","v":470470,"vw":19.95618},{"c":20.05,"h":20.24,"l":19.82,"n":10440,"o":19.87,"t":"2026-08-11T04:00:00Z","v":481071,"vw":20.119953},{"c":20.34,"h":20.39,"l":20.07,"n":8007,"o":20.13,"t":"2026-08-12T04:00:00Z","v":500162,"vw":20.268179},{"c":20.42,"h":20.7,"l":20.305,"n":9104,"o":20.45,"t":"2026-08-13T04:00:00Z","v":439902,"vw":20.477832},{"c":20.97,"h":21.02,"l":20.1,"n":8929,"o":20.48,"t":"2026-08-14T04:00:00Z","v":722656,"vw":20.76378},{"c":20.33,"h":21.0375,"l":20.32,"n":5948,"o":20.97,"t":"2026-08-17T04:00:00Z","v":336503,"vw":20.484287},{"c":20.67,"h":20.91,"l":20.37,"n":11005,"o":20.37,"t":"2026-08-18T04:00:00Z","v":651415,"vw":20.724369},{"c":20.01,"h":20.56,"l":19.64,"n":13277,"o":20.48,"t":"2026-08-19T04:00:00Z","v":1102735,"vw":19.952954},{"c":19.93,"h":20.292,"l":19.8,"n":11563,"o":20.08,"t":"2026-08-20T04:00:00Z","v":675896,"vw":19.987749},{"c":20.54,"h":20.62,"l":19.8134,"n":11597,"o":20.01,"t":"2026-08-21T04:00:00Z","v":1211716,"vw":20.429136},{"c":20.97,"h":21,"l":20.29,"n":11804,"o":20.39,"t":"2026-08-24T04:00:00Z","v":904771,"vw":20.815631},{"c":20.68,"h":21.2,"l":20.59,"n":12167,"o":20.89,"t":"2026-08-25T04:00:00Z","v":920348,"vw":20.769959},{"c":21.03,"h":21.27,"l":20.6,"n":9953,"o":20.6,"t":"2026-08-26T04:00:00Z","v":744456,"vw":21.092964},{"c":20.46,"h":21.12,"l":20.4,"n":9811,"o":20.82,"t":"2026-08-27T04:00:00Z","v":650942,"vw":20.614837},{"c":19.95,"h":20.6,"l":19.89,"n":10148,"o":20.44,"t":"2026-08-28T04:00:00Z","v":781321,"vw":20.130314},{"c":20.06,"h":20.32,"l":19.84,"n":11761,"o":19.95,"t":"2026-08-31T04:00:00Z","v":2643465,"vw":20.098918},{"c":20.3,"h":20.61,"l":20,"n":13139,"o":20,"t":"2026-09-01T04:00:00Z","v":907638,"vw":20.33273},{"c":20.23,"h":20.78,"l":20.12,"n":14051,"o":20.5,"t":"2026-09-02T04:00:00Z","v":826768,"vw":20.292591},{"c":20.55,"h":20.59,"l":20.24,"n":12143,"o":20.41,"t":"2026-09-03T04:00:00Z","v":801171,"vw":20.452391},{"c":20.33,"h":20.72,"l":20.25,"n":11833,"o":20.44,"t":"2026-09-04T04:00:00Z","v":860334,"vw":20.438221},{"c":20.29,"h":20.66,"l":20.23,"n":16034,"o":20.3,"t":"2026-09-08T04:00:00Z","v":1058386,"vw":20.407069},{"c":20.14,"h":20.45,"l":20.11,"n":18491,"o":20.27,"t":"2026-09-09T04:00:00Z","v":1045930,"vw":20.193111},{"c":19.68,"h":20.32,"l":19.66,"n":20831,"o":20.14,"t":"2026-09-10T04:00:00Z","v":1242349,"vw":19.895283},{"c":19.9,"h":20.19,"l":19.78,"n":16423,"o":19.81,"t":"2026-09-11T04:00:00Z","v":1148604,"vw":19.993952},{"c":19.52,"h":20,"l":19.45,"n":20503,"o":19.95,"t":"2026-09-14T04:00:00Z","v":1668400,"vw":19.640412},{"c":19.38,"h":19.71,"l":19.22,"n":17918,"o":19.55,"t":"2026-09-15T04:00:00Z","v":1565460,"vw":19.386274},{"c":19.5,"h":20.31,"l":19.31,"n":21468,"o":19.41,"t":"2026-09-16T04:00:00Z","v":2473849,"vw":19.655342},{"c":19.54,"h":19.94,"l":19.235,"n":19701,"o":19.51,"t":"2026-09-17T04:00:00Z","v":2552668,"vw":19.516808},{"c":19.33,"h":19.8,"l":19.305,"n":23518,"o":19.62,"t":"2026-09-18T04:00:00Z","v":17408720,"vw":19.35625},{"c":19.3,"h":19.8,"l":19.26,"n":17670,"o":19.45,"t":"2026-09-21T04:00:00Z","v":2194759,"vw":19.411045},{"c":19.53,"h":19.63,"l":19.1,"n":17764,"o":19.32,"t":"2026-09-22T04:00:00Z","v":2397573,"vw":19.471866},{"c":19.32,"h":19.49,"l":19.12,"n":13697,"o":19.37,"t":"2026-09-23T04:00:00Z","v":1159767,"vw":19.29858},{"c":19.57,"h":19.65,"l":19.24,"n":16958,"o":19.42,"t":"2026-09-24T04:00:00Z","v":2206014,"vw":19.485455},{"c":19.08,"h":19.67,"l":18.48,"n":26739,"o":19.41,"t":"2026-09-25T04:00:00Z","v":2676078,"vw":18.907145},{"c":18.13,"h":19.15,"l":17.95,"n":27406,"o":19.01,"t":"2026-09-28T04:00:00Z","v":3012794,"vw":18.289456},{"c":17.66,"h":18.3,"l":17.52,"n":26167,"o":18.08,"t":"2026-09-29T04:00:00Z","v":4426555,"vw":17.807703},{"c":17.34,"h":17.696,"l":17.21,"n":19842,"o":17.63,"t":"2026-09-30T04:00:00Z","v":2442467,"vw":17.378416},{"c":17.28,"h":17.6,"l":16.945,"n":19425,"o":17.35,"t":"2026-10-01T04:00:00Z","v":2712128,"vw":17.293783},{"c":17.27,"h":17.82,"l":17.23,"n":22714,"o":17.51,"t":"2026-10-02T04:00:00Z","v":2229960,"vw":17.404477},{"c":17.22,"h":17.43,"l":16.96,"n":19093,"o":17.24,"t":"2026-10-05T04:00:00Z","v":2142304,"vw":17.149049},{"c":17.43,"h":17.75,"l":17.1,"n":14844,"o":17.22,"t":"2026-10-06T04:00:00Z","v":1658213,"vw":17.524109},{"c":16.99,"h":17.525,"l":16.895,"n":14615,"o":17.43,"t":"2026-10-07T04:00:00Z","v":2353307,"vw":17.074687},{"c":16.86,"h":17.05,"l":16.43,"n":15692,"o":17.01,"t":"2026-10-08T04:00:00Z","v":3460538,"vw":16.767192},{"c":16.66,"h":17.14,"l":16.59,"n":15773,"o":17.03,"t":"2026-10-09T04:00:00Z","v":2280063,"vw":16.825897},{"c":17.32,"h":17.385,"l":16.795,"n":19119,"o":17.06,"t":"2026-10-12T04:00:00Z","v":1846533,"vw":17.220869},{"c":16.63,"h":17.52,"l":16.53,"n":13936,"o":17.4,"t":"2026-10-13T04:00:00Z","v":1451757,"vw":16.663833},{"c":16.28,"h":16.765,"l":16.005,"n":19878,"o":16.63,"t":"2026-10-14T04:00:00Z","v":3090312,"vw":16.223644},{"c":16.18,"h":16.56,"l":15.99,"n":21087,"o":16.33,"t":"2026-10-15T04:00:00Z","v":2130666,"vw":16.160461},{"c":15.64,"h":16.195,"l":15.53,"n":19276,"o":16.18,"t":"2026-10-16T04:00:00Z","v":2256311,"vw":15.712294},{"c":15.9,"h":16.01,"l":15.575,"n":23334,"o":15.71,"t":"2026-10-19T04:00:00Z","v":3008382,"vw":15.7801},{"c":16.26,"h":16.56,"l":15.775,"n":16917,"o":15.92,"t":"2026-10-20T04:00:00Z","v":1935523,"vw":16.233089},{"c":16.12,"h":16.495,"l":16.03,"n":17475,"o":16.38,"t":"2026-10-21T04:00:00Z","v":1602604,"vw":16.20198}],"volatilityBars":[{"c":19.725,"h":19.77,"l":19.42,"n":497,"o":19.45,"t":"2026-09-21T13:30:00Z","v":27463,"vw":19.603351},{"c":19.73,"h":19.76,"l":19.68,"n":966,"o":19.725,"t":"2026-09-21T13:45:00Z","v":93035,"vw":19.711281},{"c":19.63,"h":19.8,"l":19.585,"n":745,"o":19.73,"t":"2026-09-21T14:00:00Z","v":57351,"vw":19.715441},{"c":19.56,"h":19.63,"l":19.5,"n":635,"o":19.63,"t":"2026-09-21T14:15:00Z","v":26966,"vw":19.553298},{"c":19.56,"h":19.59,"l":19.5,"n":689,"o":19.56,"t":"2026-09-21T14:30:00Z","v":55789,"vw":19.536905},{"c":19.57,"h":19.61,"l":19.515,"n":442,"o":19.56,"t":"2026-09-21T14:45:00Z","v":20405,"vw":19.565342},{"c":19.58,"h":19.59,"l":19.55,"n":448,"o":19.57,"t":"2026-09-21T15:00:00Z","v":27973,"vw":19.57334},{"c":19.59,"h":19.64,"l":19.58,"n":481,"o":19.59,"t":"2026-09-21T15:15:00Z","v":34064,"vw":19.612072},{"c":19.55,"h":19.621,"l":19.54,"n":501,"o":19.59,"t":"2026-09-21T15:30:00Z","v":32696,"vw":19.592869},{"c":19.6,"h":19.62,"l":19.54,"n":403,"o":19.55,"t":"2026-09-21T15:45:00Z","v":21283,"vw":19.594944},{"c":19.58,"h":19.61,"l":19.56,"n":378,"o":19.61,"t":"2026-09-21T16:00:00Z","v":25042,"vw":19.584271},{"c":19.6,"h":19.62,"l":19.58,"n":348,"o":19.585,"t":"2026-09-21T16:15:00Z","v":17212,"vw":19.601324},{"c":19.505,"h":19.605,"l":19.505,"n":526,"o":19.6,"t":"2026-09-21T16:30:00Z","v":26250,"vw":19.559002},{"c":19.35,"h":19.5,"l":19.35,"n":390,"o":19.5,"t":"2026-09-21T16:45:00Z","v":15211,"vw":19.401195},{"c":19.31,"h":19.35,"l":19.3,"n":426,"o":19.34,"t":"2026-09-21T17:00:00Z","v":21548,"vw":19.327811},{"c":19.32,"h":19.36,"l":19.26,"n":509,"o":19.31,"t":"2026-09-21T17:15:00Z","v":31824,"vw":19.31555},{"c":19.3,"h":19.34,"l":19.29,"n":428,"o":19.34,"t":"2026-09-21T17:30:00Z","v":23209,"vw":19.312777},{"c":19.35,"h":19.36,"l":19.31,"n":364,"o":19.31,"t":"2026-09-21T17:45:00Z","v":16651,"vw":19.335614},{"c":19.45,"h":19.45,"l":19.345,"n":444,"o":19.345,"t":"2026-09-21T18:00:00Z","v":23684,"vw":19.389746},{"c":19.49,"h":19.51,"l":19.41,"n":539,"o":19.45,"t":"2026-09-21T18:15:00Z","v":35182,"vw":19.453227},{"c":19.55,"h":19.56,"l":19.48,"n":518,"o":19.49,"t":"2026-09-21T18:30:00Z","v":23617,"vw":19.513176},{"c":19.58,"h":19.6,"l":19.54,"n":710,"o":19.545,"t":"2026-09-21T18:45:00Z","v":42802,"vw":19.573804},{"c":19.5,"h":19.575,"l":19.48,"n":830,"o":19.575,"t":"2026-09-21T19:00:00Z","v":56040,"vw":19.51554},{"c":19.46,"h":19.54,"l":19.46,"n":754,"o":19.5,"t":"2026-09-21T19:15:00Z","v":39220,"vw":19.502474},{"c":19.43,"h":19.505,"l":19.41,"n":1258,"o":19.46,"t":"2026-09-21T19:30:00Z","v":94266,"vw":19.461655},{"c":19.31,"h":19.495,"l":19.27,"n":2924,"o":19.44,"t":"2026-09-21T19:45:00Z","v":286778,"vw":19.380326},{"c":19.31,"h":19.31,"l":19.3,"n":17,"o":19.3,"t":"2026-09-21T20:00:00Z","v":910402,"vw":19.300009},{"c":19.2,"h":19.451,"l":19.16,"n":388,"o":19.32,"t":"2026-09-22T13:30:00Z","v":34781,"vw":19.290235},{"c":19.195,"h":19.3,"l":19.1,"n":273,"o":19.24,"t":"2026-09-22T13:45:00Z","v":36455,"vw":19.200267},{"c":19.205,"h":19.3,"l":19.17,"n":315,"o":19.195,"t":"2026-09-22T14:00:00Z","v":17918,"vw":19.248095},{"c":19.245,"h":19.26,"l":19.17,"n":424,"o":19.19,"t":"2026-09-22T14:15:00Z","v":32758,"vw":19.209834},{"c":19.1925,"h":19.26,"l":19.19,"n":362,"o":19.245,"t":"2026-09-22T14:30:00Z","v":17385,"vw":19.216509},{"c":19.21,"h":19.25,"l":19.1604,"n":543,"o":19.195,"t":"2026-09-22T14:45:00Z","v":39267,"vw":19.203195},{"c":19.26,"h":19.27,"l":19.19,"n":416,"o":19.19,"t":"2026-09-22T15:00:00Z","v":13698,"vw":19.236623},{"c":19.26,"h":19.3,"l":19.25,"n":507,"o":19.26,"t":"2026-09-22T15:15:00Z","v":20873,"vw":19.272126},{"c":19.24,"h":19.27,"l":19.225,"n":252,"o":19.27,"t":"2026-09-22T15:30:00Z","v":11553,"vw":19.239859},{"c":19.28,"h":19.28,"l":19.23,"n":424,"o":19.235,"t":"2026-09-22T15:45:00Z","v":33437,"vw":19.249056},{"c":19.31,"h":19.35,"l":19.26,"n":458,"o":19.28,"t":"2026-09-22T16:00:00Z","v":32381,"vw":19.309286},{"c":19.31,"h":19.32,"l":19.28,"n":306,"o":19.28,"t":"2026-09-22T16:15:00Z","v":70416,"vw":19.299298},{"c":19.41,"h":19.41,"l":19.29,"n":695,"o":19.295,"t":"2026-09-22T16:30:00Z","v":60247,"vw":19.31956},{"c":19.44,"h":19.44,"l":19.365,"n":574,"o":19.4,"t":"2026-09-22T16:45:00Z","v":60906,"vw":19.400033},{"c":19.445,"h":19.48,"l":19.395,"n":638,"o":19.435,"t":"2026-09-22T17:00:00Z","v":100223,"vw":19.429919},{"c":19.44,"h":19.445,"l":19.37,"n":462,"o":19.44,"t":"2026-09-22T17:15:00Z","v":37750,"vw":19.400675},{"c":19.53,"h":19.54,"l":19.44,"n":429,"o":19.44,"t":"2026-09-22T17:30:00Z","v":38789,"vw":19.486721},{"c":19.615,"h":19.63,"l":19.48,"n":672,"o":19.52,"t":"2026-09-22T17:45:00Z","v":65193,"vw":19.54736},{"c":19.545,"h":19.62,"l":19.54,"n":726,"o":19.615,"t":"2026-09-22T18:00:00Z","v":74392,"vw":19.59233},{"c":19.42,"h":19.545,"l":19.42,"n":458,"o":19.545,"t":"2026-09-22T18:15:00Z","v":28191,"vw":19.472107},{"c":19.49,"h":19.495,"l":19.385,"n":846,"o":19.41,"t":"2026-09-22T18:30:00Z","v":78909,"vw":19.444249},{"c":19.51,"h":19.54,"l":19.49,"n":699,"o":19.49,"t":"2026-09-22T18:45:00Z","v":34442,"vw":19.509416},{"c":19.47,"h":19.52,"l":19.45,"n":622,"o":19.51,"t":"2026-09-22T19:00:00Z","v":27453,"vw":19.483643},{"c":19.565,"h":19.57,"l":19.47,"n":998,"o":19.48,"t":"2026-09-22T19:15:00Z","v":64945,"vw":19.52128},{"c":19.46,"h":19.575,"l":19.46,"n":1223,"o":19.565,"t":"2026-09-22T19:30:00Z","v":105248,"vw":19.543258},{"c":19.54,"h":19.61,"l":19.45,"n":3133,"o":19.465,"t":"2026-09-22T19:45:00Z","v":353319,"vw":19.526837},{"c":19.53,"h":19.53,"l":19.53,"n":15,"o":19.53,"t":"2026-09-22T20:00:00Z","v":885383,"vw":19.53},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-22T23:15:00Z","v":100,"vw":19.75},{"c":19.395,"h":19.49,"l":19.28,"n":88,"o":19.37,"t":"2026-09-23T13:30:00Z","v":5153,"vw":19.387318},{"c":19.28,"h":19.43,"l":19.27,"n":106,"o":19.395,"t":"2026-09-23T13:45:00Z","v":12518,"vw":19.351492},{"c":19.36,"h":19.39,"l":19.27,"n":224,"o":19.28,"t":"2026-09-23T14:00:00Z","v":19756,"vw":19.338355},{"c":19.32,"h":19.41,"l":19.3,"n":374,"o":19.36,"t":"2026-09-23T14:15:00Z","v":38257,"vw":19.3707},{"c":19.29,"h":19.35,"l":19.29,"n":274,"o":19.3,"t":"2026-09-23T14:30:00Z","v":16670,"vw":19.312222},{"c":19.15,"h":19.3,"l":19.12,"n":495,"o":19.29,"t":"2026-09-23T14:45:00Z","v":42369,"vw":19.224537},{"c":19.19,"h":19.23,"l":19.145,"n":504,"o":19.15,"t":"2026-09-23T15:00:00Z","v":20567,"vw":19.183744},{"c":19.185,"h":19.22,"l":19.17,"n":513,"o":19.18,"t":"2026-09-23T15:15:00Z","v":25196,"vw":19.198892},{"c":19.22,"h":19.2398,"l":19.14,"n":783,"o":19.2,"t":"2026-09-23T15:30:00Z","v":66462,"vw":19.202143},{"c":19.26,"h":19.26,"l":19.195,"n":450,"o":19.216,"t":"2026-09-23T15:45:00Z","v":78827,"vw":19.215021},{"c":19.25,"h":19.29,"l":19.24,"n":362,"o":19.255,"t":"2026-09-23T16:00:00Z","v":16932,"vw":19.264342},{"c":19.19,"h":19.24,"l":19.18,"n":398,"o":19.24,"t":"2026-09-23T16:15:00Z","v":26161,"vw":19.216994},{"c":19.22,"h":19.24,"l":19.18,"n":316,"o":19.19,"t":"2026-09-23T16:30:00Z","v":17414,"vw":19.208987},{"c":19.2323,"h":19.245,"l":19.21,"n":415,"o":19.22,"t":"2026-09-23T16:45:00Z","v":20642,"vw":19.227179},{"c":19.17,"h":19.25,"l":19.16,"n":486,"o":19.24,"t":"2026-09-23T17:00:00Z","v":28934,"vw":19.21785},{"c":19.195,"h":19.2,"l":19.165,"n":318,"o":19.165,"t":"2026-09-23T17:15:00Z","v":14236,"vw":19.186405},{"c":19.335,"h":19.34,"l":19.2,"n":483,"o":19.21,"t":"2026-09-23T17:30:00Z","v":28007,"vw":19.253041},{"c":19.36,"h":19.37,"l":19.33,"n":420,"o":19.35,"t":"2026-09-23T17:45:00Z","v":21645,"vw":19.347108},{"c":19.34,"h":19.405,"l":19.305,"n":418,"o":19.37,"t":"2026-09-23T18:00:00Z","v":19963,"vw":19.360116},{"c":19.285,"h":19.335,"l":19.28,"n":443,"o":19.32,"t":"2026-09-23T18:15:00Z","v":20431,"vw":19.302628},{"c":19.28,"h":19.3,"l":19.27,"n":328,"o":19.29,"t":"2026-09-23T18:30:00Z","v":17906,"vw":19.284758},{"c":19.2801,"h":19.3,"l":19.27,"n":371,"o":19.28,"t":"2026-09-23T18:45:00Z","v":17907,"vw":19.288935},{"c":19.34,"h":19.365,"l":19.29,"n":618,"o":19.29,"t":"2026-09-23T19:00:00Z","v":37957,"vw":19.334918},{"c":19.4,"h":19.4,"l":19.33,"n":592,"o":19.34,"t":"2026-09-23T19:15:00Z","v":55835,"vw":19.350201},{"c":19.37,"h":19.41,"l":19.32,"n":879,"o":19.39,"t":"2026-09-23T19:30:00Z","v":80691,"vw":19.371726},{"c":19.35,"h":19.42,"l":19.3,"n":2273,"o":19.38,"t":"2026-09-23T19:45:00Z","v":172479,"vw":19.358841},{"c":19.32,"h":19.32,"l":19.32,"n":13,"o":19.32,"t":"2026-09-23T20:00:00Z","v":221763,"vw":19.32},{"c":19.45,"h":19.59,"l":19.37,"n":325,"o":19.42,"t":"2026-09-24T13:30:00Z","v":192677,"vw":19.420664},{"c":19.36,"h":19.56,"l":19.35,"n":157,"o":19.39,"t":"2026-09-24T13:45:00Z","v":14998,"vw":19.448879},{"c":19.49,"h":19.51,"l":19.24,"n":296,"o":19.345,"t":"2026-09-24T14:00:00Z","v":16594,"vw":19.399016},{"c":19.535,"h":19.59,"l":19.44,"n":649,"o":19.5,"t":"2026-09-24T14:15:00Z","v":69044,"vw":19.522885},{"c":19.4,"h":19.525,"l":19.39,"n":1178,"o":19.525,"t":"2026-09-24T14:30:00Z","v":212231,"vw":19.460032},{"c":19.28,"h":19.4,"l":19.25,"n":645,"o":19.4,"t":"2026-09-24T14:45:00Z","v":62166,"vw":19.301341},{"c":19.32,"h":19.33,"l":19.28,"n":244,"o":19.28,"t":"2026-09-24T15:00:00Z","v":22820,"vw":19.302935},{"c":19.345,"h":19.38,"l":19.315,"n":394,"o":19.315,"t":"2026-09-24T15:15:00Z","v":39365,"vw":19.345802},{"c":19.32,"h":19.38,"l":19.305,"n":341,"o":19.345,"t":"2026-09-24T15:30:00Z","v":42492,"vw":19.334488},{"c":19.35,"h":19.36,"l":19.32,"n":265,"o":19.33,"t":"2026-09-24T15:45:00Z","v":20119,"vw":19.338502},{"c":19.37,"h":19.375,"l":19.35,"n":189,"o":19.35,"t":"2026-09-24T16:00:00Z","v":11516,"vw":19.364066},{"c":19.52,"h":19.54,"l":19.37,"n":982,"o":19.37,"t":"2026-09-24T16:15:00Z","v":139986,"vw":19.497694},{"c":19.57,"h":19.59,"l":19.48,"n":630,"o":19.49,"t":"2026-09-24T16:30:00Z","v":73953,"vw":19.54034},{"c":19.59,"h":19.6,"l":19.545,"n":444,"o":19.56,"t":"2026-09-24T16:45:00Z","v":29447,"vw":19.562872},{"c":19.59,"h":19.65,"l":19.57,"n":485,"o":19.595,"t":"2026-09-24T17:00:00Z","v":40885,"vw":19.602934},{"c":19.54,"h":19.61,"l":19.54,"n":406,"o":19.59,"t":"2026-09-24T17:15:00Z","v":29391,"vw":19.56913},{"c":19.49,"h":19.55,"l":19.49,"n":393,"o":19.54,"t":"2026-09-24T17:30:00Z","v":29911,"vw":19.524112},{"c":19.51,"h":19.52,"l":19.49,"n":232,"o":19.49,"t":"2026-09-24T17:45:00Z","v":13668,"vw":19.507602},{"c":19.53,"h":19.53,"l":19.5,"n":316,"o":19.52,"t":"2026-09-24T18:00:00Z","v":15018,"vw":19.512639},{"c":19.54,"h":19.55,"l":19.46,"n":658,"o":19.54,"t":"2026-09-24T18:15:00Z","v":54799,"vw":19.507011},{"c":19.52,"h":19.57,"l":19.5,"n":500,"o":19.55,"t":"2026-09-24T18:30:00Z","v":35909,"vw":19.539111},{"c":19.52,"h":19.54,"l":19.52,"n":370,"o":19.53,"t":"2026-09-24T18:45:00Z","v":25540,"vw":19.52782},{"c":19.46,"h":19.54,"l":19.46,"n":823,"o":19.52,"t":"2026-09-24T19:00:00Z","v":78950,"vw":19.489919},{"c":19.44,"h":19.5,"l":19.425,"n":797,"o":19.47,"t":"2026-09-24T19:15:00Z","v":81823,"vw":19.462016},{"c":19.435,"h":19.505,"l":19.435,"n":1674,"o":19.4599,"t":"2026-09-24T19:30:00Z","v":155441,"vw":19.466839},{"c":19.56,"h":19.59,"l":19.41,"n":3151,"o":19.435,"t":"2026-09-24T19:45:00Z","v":395358,"vw":19.503146},{"c":19.57,"h":19.57,"l":19.57,"n":11,"o":19.57,"t":"2026-09-24T20:00:00Z","v":292844,"vw":19.57},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-09-25T12:00:00Z","v":200,"vw":19.22},{"c":19.32,"h":19.67,"l":19.27,"n":203,"o":19.41,"t":"2026-09-25T13:30:00Z","v":39784,"vw":19.446453},{"c":19.4,"h":19.42,"l":19.275,"n":158,"o":19.29,"t":"2026-09-25T13:45:00Z","v":11410,"vw":19.370154},{"c":19.295,"h":19.37,"l":19.23,"n":419,"o":19.37,"t":"2026-09-25T14:00:00Z","v":36151,"vw":19.27494},{"c":19.14,"h":19.45,"l":19.1,"n":730,"o":19.31,"t":"2026-09-25T14:15:00Z","v":74560,"vw":19.271365},{"c":19.08,"h":19.18,"l":19.08,"n":461,"o":19.15,"t":"2026-09-25T14:30:00Z","v":38900,"vw":19.132391},{"c":19.04,"h":19.19,"l":19.04,"n":838,"o":19.1,"t":"2026-09-25T14:45:00Z","v":47322,"vw":19.120387},{"c":18.94,"h":19.04,"l":18.94,"n":940,"o":19.03,"t":"2026-09-25T15:00:00Z","v":51837,"vw":18.994537},{"c":18.85,"h":18.95,"l":18.85,"n":662,"o":18.94,"t":"2026-09-25T15:15:00Z","v":31397,"vw":18.89084},{"c":18.75,"h":18.8794,"l":18.75,"n":594,"o":18.86,"t":"2026-09-25T15:30:00Z","v":43181,"vw":18.824314},{"c":18.83,"h":18.87,"l":18.72,"n":878,"o":18.75,"t":"2026-09-25T15:45:00Z","v":85923,"vw":18.802622},{"c":18.85,"h":18.95,"l":18.81,"n":1366,"o":18.83,"t":"2026-09-25T16:00:00Z","v":97358,"vw":18.88261},{"c":18.89,"h":18.9,"l":18.82,"n":735,"o":18.845,"t":"2026-09-25T16:15:00Z","v":59164,"vw":18.859897},{"c":18.87,"h":18.909,"l":18.81,"n":604,"o":18.895,"t":"2026-09-25T16:30:00Z","v":34374,"vw":18.859154},{"c":18.85,"h":18.88,"l":18.78,"n":660,"o":18.875,"t":"2026-09-25T16:45:00Z","v":48382,"vw":18.843351},{"c":18.85,"h":18.89,"l":18.83,"n":419,"o":18.84,"t":"2026-09-25T17:00:00Z","v":20519,"vw":18.857465},{"c":18.78,"h":18.85,"l":18.7709,"n":621,"o":18.845,"t":"2026-09-25T17:15:00Z","v":34468,"vw":18.819769},{"c":18.72,"h":18.78,"l":18.72,"n":874,"o":18.77,"t":"2026-09-25T17:30:00Z","v":50000,"vw":18.750372},{"c":18.68,"h":18.745,"l":18.65,"n":545,"o":18.74,"t":"2026-09-25T17:45:00Z","v":38184,"vw":18.696234},{"c":18.68,"h":18.75,"l":18.57,"n":1134,"o":18.69,"t":"2026-09-25T18:00:00Z","v":120220,"vw":18.639849},{"c":18.575,"h":18.7,"l":18.565,"n":1118,"o":18.67,"t":"2026-09-25T18:15:00Z","v":72536,"vw":18.62609},{"c":18.56,"h":18.66,"l":18.54,"n":1580,"o":18.5799,"t":"2026-09-25T18:30:00Z","v":152869,"vw":18.59675},{"c":18.59,"h":18.595,"l":18.48,"n":1064,"o":18.56,"t":"2026-09-25T18:45:00Z","v":63145,"vw":18.522315},{"c":18.655,"h":18.655,"l":18.58,"n":1291,"o":18.59,"t":"2026-09-25T19:00:00Z","v":83170,"vw":18.616015},{"c":18.78,"h":18.78,"l":18.625,"n":1561,"o":18.655,"t":"2026-09-25T19:15:00Z","v":158118,"vw":18.69364},{"c":18.98,"h":18.98,"l":18.745,"n":2383,"o":18.79,"t":"2026-09-25T19:30:00Z","v":315258,"vw":18.903329},{"c":19.09,"h":19.18,"l":18.92,"n":4594,"o":18.97,"t":"2026-09-25T19:45:00Z","v":514565,"vw":19.035832},{"c":19.08,"h":19.08,"l":19.08,"n":12,"o":19.08,"t":"2026-09-25T20:00:00Z","v":346455,"vw":19.08},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-09-25T21:00:00Z","v":101,"vw":19.08},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-09-28T12:45:00Z","v":200,"vw":19.08},{"c":19.08,"h":19.08,"l":19.08,"n":3,"o":19.08,"t":"2026-09-28T13:15:00Z","v":110,"vw":19.08},{"c":18.98,"h":19.15,"l":18.9162,"n":186,"o":19.01,"t":"2026-09-28T13:30:00Z","v":16307,"vw":19.029974},{"c":19,"h":19.08,"l":18.91,"n":359,"o":18.97,"t":"2026-09-28T13:45:00Z","v":37865,"vw":18.995544},{"c":19,"h":19.125,"l":18.88,"n":479,"o":19,"t":"2026-09-28T14:00:00Z","v":74149,"vw":19.016279},{"c":18.975,"h":19.11,"l":18.925,"n":637,"o":19.025,"t":"2026-09-28T14:15:00Z","v":54106,"vw":19.020465},{"c":18.765,"h":18.98,"l":18.73,"n":819,"o":18.95,"t":"2026-09-28T14:30:00Z","v":106847,"vw":18.887068},{"c":18.825,"h":18.84,"l":18.69,"n":553,"o":18.78,"t":"2026-09-28T14:45:00Z","v":45037,"vw":18.753144},{"c":18.68,"h":18.83,"l":18.67,"n":726,"o":18.83,"t":"2026-09-28T15:00:00Z","v":75772,"vw":18.727622},{"c":18.69,"h":18.71,"l":18.62,"n":702,"o":18.67,"t":"2026-09-28T15:15:00Z","v":50019,"vw":18.668148},{"c":18.68,"h":18.76,"l":18.65,"n":712,"o":18.71,"t":"2026-09-28T15:30:00Z","v":54384,"vw":18.697899},{"c":18.55,"h":18.685,"l":18.54,"n":637,"o":18.68,"t":"2026-09-28T15:45:00Z","v":40212,"vw":18.588775},{"c":18.35,"h":18.55,"l":18.34,"n":1014,"o":18.545,"t":"2026-09-28T16:00:00Z","v":61592,"vw":18.436948},{"c":18.38,"h":18.42,"l":18.32,"n":842,"o":18.35,"t":"2026-09-28T16:15:00Z","v":50087,"vw":18.372339},{"c":18.23,"h":18.37,"l":18.2,"n":811,"o":18.37,"t":"2026-09-28T16:30:00Z","v":61977,"vw":18.281983},{"c":18.15,"h":18.24,"l":18.085,"n":1005,"o":18.22,"t":"2026-09-28T16:45:00Z","v":76229,"vw":18.174969},{"c":18.135,"h":18.19,"l":18.05,"n":816,"o":18.14,"t":"2026-09-28T17:00:00Z","v":46231,"vw":18.102587},{"c":18.28,"h":18.28,"l":18.11,"n":675,"o":18.12,"t":"2026-09-28T17:15:00Z","v":52034,"vw":18.192479},{"c":18.27,"h":18.31,"l":18.25,"n":572,"o":18.27,"t":"2026-09-28T17:30:00Z","v":26987,"vw":18.278584},{"c":18.23,"h":18.285,"l":18.2,"n":857,"o":18.26,"t":"2026-09-28T17:45:00Z","v":65309,"vw":18.243542},{"c":18.23,"h":18.26,"l":18.18,"n":887,"o":18.22,"t":"2026-09-28T18:00:00Z","v":86748,"vw":18.23481},{"c":18.21,"h":18.24,"l":18.19,"n":842,"o":18.23,"t":"2026-09-28T18:15:00Z","v":94728,"vw":18.220151},{"c":17.99,"h":18.225,"l":17.95,"n":1853,"o":18.21,"t":"2026-09-28T18:30:00Z","v":292664,"vw":18.13308},{"c":18.15,"h":18.15,"l":17.96,"n":1172,"o":17.97,"t":"2026-09-28T18:45:00Z","v":119807,"vw":18.039263},{"c":18.175,"h":18.21,"l":18.12,"n":824,"o":18.155,"t":"2026-09-28T19:00:00Z","v":99124,"vw":18.154788},{"c":18.18,"h":18.22,"l":18.135,"n":1123,"o":18.16,"t":"2026-09-28T19:15:00Z","v":74194,"vw":18.182619},{"c":18.16,"h":18.235,"l":18.11,"n":1359,"o":18.18,"t":"2026-09-28T19:30:00Z","v":114303,"vw":18.157843},{"c":18.11,"h":18.24,"l":18.08,"n":6780,"o":18.17,"t":"2026-09-28T19:45:00Z","v":789178,"vw":18.15422},{"c":18.13,"h":18.13,"l":18.13,"n":14,"o":18.13,"t":"2026-09-28T20:00:00Z","v":343307,"vw":18.13},{"c":18.2422,"h":18.2422,"l":18.2422,"n":1,"o":18.2422,"t":"2026-09-28T23:45:00Z","v":199,"vw":18.2422},{"c":18.23,"h":18.23,"l":18.13,"n":2,"o":18.13,"t":"2026-09-29T12:00:00Z","v":200,"vw":18.18},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-09-29T12:15:00Z","v":100,"vw":18.12},{"c":18.17,"h":18.27,"l":17.88,"n":628,"o":18.08,"t":"2026-09-29T13:30:00Z","v":121840,"vw":18.037733},{"c":18.1,"h":18.3,"l":18.1,"n":1283,"o":18.155,"t":"2026-09-29T13:45:00Z","v":339502,"vw":18.175493},{"c":18.13,"h":18.235,"l":18.06,"n":953,"o":18.12,"t":"2026-09-29T14:00:00Z","v":131998,"vw":18.1372},{"c":18.15,"h":18.225,"l":18.07,"n":1061,"o":18.14,"t":"2026-09-29T14:15:00Z","v":160219,"vw":18.150751},{"c":18.275,"h":18.275,"l":18.09,"n":1056,"o":18.15,"t":"2026-09-29T14:30:00Z","v":145712,"vw":18.165355},{"c":18.12,"h":18.275,"l":18.12,"n":1228,"o":18.26,"t":"2026-09-29T14:45:00Z","v":219307,"vw":18.205177},{"c":18.02,"h":18.125,"l":18.01,"n":484,"o":18.125,"t":"2026-09-29T15:00:00Z","v":42861,"vw":18.046195},{"c":18.01,"h":18.05,"l":18,"n":537,"o":18.03,"t":"2026-09-29T15:15:00Z","v":42399,"vw":18.028826},{"c":18,"h":18.06,"l":18,"n":620,"o":18.03,"t":"2026-09-29T15:30:00Z","v":92203,"vw":18.023228},{"c":17.985,"h":18.01,"l":17.96,"n":414,"o":18,"t":"2026-09-29T15:45:00Z","v":36813,"vw":17.981157},{"c":17.94,"h":18,"l":17.93,"n":396,"o":17.985,"t":"2026-09-29T16:00:00Z","v":30590,"vw":17.972552},{"c":17.91,"h":17.93,"l":17.86,"n":968,"o":17.93,"t":"2026-09-29T16:15:00Z","v":167379,"vw":17.905629},{"c":17.8,"h":17.905,"l":17.79,"n":439,"o":17.905,"t":"2026-09-29T16:30:00Z","v":29075,"vw":17.841194},{"c":17.715,"h":17.8,"l":17.715,"n":951,"o":17.8,"t":"2026-09-29T16:45:00Z","v":39837,"vw":17.759131},{"c":17.69,"h":17.72,"l":17.665,"n":549,"o":17.72,"t":"2026-09-29T17:00:00Z","v":51433,"vw":17.690636},{"c":17.635,"h":17.745,"l":17.61,"n":1231,"o":17.69,"t":"2026-09-29T17:15:00Z","v":174245,"vw":17.69438},{"c":17.68,"h":17.71,"l":17.59,"n":909,"o":17.63,"t":"2026-09-29T17:30:00Z","v":119870,"vw":17.659199},{"c":17.63,"h":17.69,"l":17.61,"n":724,"o":17.68,"t":"2026-09-29T17:45:00Z","v":60080,"vw":17.639762},{"c":17.65,"h":17.68,"l":17.57,"n":675,"o":17.63,"t":"2026-09-29T18:00:00Z","v":56824,"vw":17.635211},{"c":17.67,"h":17.73,"l":17.64,"n":760,"o":17.655,"t":"2026-09-29T18:15:00Z","v":107525,"vw":17.701526},{"c":17.65,"h":17.7,"l":17.6,"n":1489,"o":17.68,"t":"2026-09-29T18:30:00Z","v":168263,"vw":17.650125},{"c":17.725,"h":17.84,"l":17.65,"n":934,"o":17.65,"t":"2026-09-29T18:45:00Z","v":114193,"vw":17.746696},{"c":17.625,"h":17.725,"l":17.57,"n":920,"o":17.725,"t":"2026-09-29T19:00:00Z","v":120787,"vw":17.648002},{"c":17.58,"h":17.65,"l":17.55,"n":1384,"o":17.625,"t":"2026-09-29T19:15:00Z","v":142789,"vw":17.600892},{"c":17.575,"h":17.63,"l":17.52,"n":1328,"o":17.58,"t":"2026-09-29T19:30:00Z","v":313211,"vw":17.560098},{"c":17.66,"h":17.7,"l":17.55,"n":4134,"o":17.575,"t":"2026-09-29T19:45:00Z","v":636972,"vw":17.615587},{"c":17.66,"h":17.66,"l":17.65,"n":16,"o":17.65,"t":"2026-09-29T20:00:00Z","v":752992,"vw":17.659945},{"c":17.4877,"h":17.4877,"l":17.4877,"n":1,"o":17.4877,"t":"2026-09-29T22:00:00Z","v":116,"vw":17.4877},{"c":17.441,"h":17.696,"l":17.358,"n":319,"o":17.63,"t":"2026-09-30T13:30:00Z","v":29822,"vw":17.55523},{"c":17.456,"h":17.55,"l":17.33,"n":480,"o":17.39,"t":"2026-09-30T13:45:00Z","v":36918,"vw":17.461591},{"c":17.45,"h":17.515,"l":17.38,"n":622,"o":17.455,"t":"2026-09-30T14:00:00Z","v":55977,"vw":17.452346},{"c":17.25,"h":17.4799,"l":17.23,"n":841,"o":17.44,"t":"2026-09-30T14:15:00Z","v":65044,"vw":17.371005},{"c":17.34,"h":17.39,"l":17.21,"n":836,"o":17.255,"t":"2026-09-30T14:30:00Z","v":76463,"vw":17.320071},{"c":17.495,"h":17.51,"l":17.335,"n":857,"o":17.34,"t":"2026-09-30T14:45:00Z","v":93797,"vw":17.4028},{"c":17.4799,"h":17.52,"l":17.39,"n":490,"o":17.52,"t":"2026-09-30T15:00:00Z","v":33357,"vw":17.445001},{"c":17.375,"h":17.48,"l":17.355,"n":446,"o":17.48,"t":"2026-09-30T15:15:00Z","v":24727,"vw":17.399424},{"c":17.25,"h":17.4,"l":17.24,"n":1040,"o":17.38,"t":"2026-09-30T15:30:00Z","v":99988,"vw":17.32859},{"c":17.23,"h":17.28,"l":17.225,"n":480,"o":17.25,"t":"2026-09-30T15:45:00Z","v":24780,"vw":17.255599},{"c":17.325,"h":17.325,"l":17.22,"n":589,"o":17.24,"t":"2026-09-30T16:00:00Z","v":31078,"vw":17.27786},{"c":17.34,"h":17.345,"l":17.32,"n":381,"o":17.335,"t":"2026-09-30T16:15:00Z","v":14159,"vw":17.331886},{"c":17.42,"h":17.42,"l":17.35,"n":295,"o":17.35,"t":"2026-09-30T16:30:00Z","v":20219,"vw":17.389075},{"c":17.35,"h":17.42,"l":17.35,"n":366,"o":17.42,"t":"2026-09-30T16:45:00Z","v":16647,"vw":17.374108},{"c":17.355,"h":17.38,"l":17.35,"n":303,"o":17.365,"t":"2026-09-30T17:00:00Z","v":13940,"vw":17.367028},{"c":17.34,"h":17.37,"l":17.3,"n":597,"o":17.35,"t":"2026-09-30T17:15:00Z","v":34016,"vw":17.33709},{"c":17.3,"h":17.35,"l":17.3,"n":345,"o":17.35,"t":"2026-09-30T17:30:00Z","v":13485,"vw":17.333279},{"c":17.315,"h":17.335,"l":17.29,"n":473,"o":17.3,"t":"2026-09-30T17:45:00Z","v":28777,"vw":17.306425},{"c":17.34,"h":17.39,"l":17.32,"n":493,"o":17.32,"t":"2026-09-30T18:00:00Z","v":26368,"vw":17.351423},{"c":17.38,"h":17.41,"l":17.3375,"n":640,"o":17.35,"t":"2026-09-30T18:15:00Z","v":43647,"vw":17.379666},{"c":17.375,"h":17.39,"l":17.34,"n":1071,"o":17.39,"t":"2026-09-30T18:30:00Z","v":71285,"vw":17.365532},{"c":17.4,"h":17.41,"l":17.36,"n":475,"o":17.375,"t":"2026-09-30T18:45:00Z","v":21435,"vw":17.381397},{"c":17.419,"h":17.44,"l":17.39,"n":937,"o":17.4,"t":"2026-09-30T19:00:00Z","v":54545,"vw":17.414745},{"c":17.425,"h":17.465,"l":17.41,"n":881,"o":17.415,"t":"2026-09-30T19:15:00Z","v":63511,"vw":17.441716},{"c":17.43,"h":17.495,"l":17.39,"n":1572,"o":17.425,"t":"2026-09-30T19:30:00Z","v":147639,"vw":17.446908},{"c":17.35,"h":17.55,"l":17.33,"n":3682,"o":17.43,"t":"2026-09-30T19:45:00Z","v":404844,"vw":17.431833},{"c":17.34,"h":17.34,"l":17.34,"n":17,"o":17.34,"t":"2026-09-30T20:00:00Z","v":888827,"vw":17.34},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-09-30T20:45:00Z","v":111,"vw":17.34},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-01T08:00:00Z","v":100,"vw":17.32},{"c":17.32,"h":17.32,"l":17.32,"n":4,"o":17.32,"t":"2026-10-01T08:45:00Z","v":166,"vw":17.32},{"c":17.1,"h":17.41,"l":17.06,"n":240,"o":17.35,"t":"2026-10-01T13:30:00Z","v":19589,"vw":17.26461},{"c":17.12,"h":17.2113,"l":16.945,"n":478,"o":17.06,"t":"2026-10-01T13:45:00Z","v":118373,"vw":17.03754},{"c":17.2,"h":17.21,"l":17.07,"n":178,"o":17.125,"t":"2026-10-01T14:00:00Z","v":11899,"vw":17.141892},{"c":17.215,"h":17.235,"l":17.105,"n":335,"o":17.205,"t":"2026-10-01T14:15:00Z","v":45829,"vw":17.144667},{"c":17.28,"h":17.31,"l":17.15,"n":797,"o":17.215,"t":"2026-10-01T14:30:00Z","v":82991,"vw":17.275323},{"c":17.165,"h":17.28,"l":17.16,"n":513,"o":17.27,"t":"2026-10-01T14:45:00Z","v":85765,"vw":17.228675},{"c":17.23,"h":17.31,"l":17.16,"n":410,"o":17.165,"t":"2026-10-01T15:00:00Z","v":34083,"vw":17.249352},{"c":17.09,"h":17.24,"l":17.09,"n":620,"o":17.23,"t":"2026-10-01T15:15:00Z","v":75276,"vw":17.196543},{"c":17.315,"h":17.375,"l":17.01,"n":976,"o":17.09,"t":"2026-10-01T15:30:00Z","v":150601,"vw":17.152044},{"c":17.455,"h":17.46,"l":17.325,"n":423,"o":17.33,"t":"2026-10-01T15:45:00Z","v":36405,"vw":17.401062},{"c":17.51,"h":17.5599,"l":17.38,"n":863,"o":17.455,"t":"2026-10-01T16:00:00Z","v":102822,"vw":17.455397},{"c":17.5,"h":17.59,"l":17.44,"n":644,"o":17.52,"t":"2026-10-01T16:15:00Z","v":57478,"vw":17.533947},{"c":17.48,"h":17.54,"l":17.47,"n":524,"o":17.5,"t":"2026-10-01T16:30:00Z","v":31637,"vw":17.504066},{"c":17.485,"h":17.515,"l":17.44,"n":598,"o":17.485,"t":"2026-10-01T16:45:00Z","v":103108,"vw":17.472233},{"c":17.55,"h":17.6,"l":17.49,"n":469,"o":17.49,"t":"2026-10-01T17:00:00Z","v":39749,"vw":17.543364},{"c":17.52,"h":17.55,"l":17.46,"n":477,"o":17.55,"t":"2026-10-01T17:15:00Z","v":52992,"vw":17.513661},{"c":17.535,"h":17.59,"l":17.52,"n":782,"o":17.53,"t":"2026-10-01T17:30:00Z","v":76460,"vw":17.547473},{"c":17.46,"h":17.54,"l":17.44,"n":591,"o":17.53,"t":"2026-10-01T17:45:00Z","v":56014,"vw":17.46704},{"c":17.455,"h":17.47,"l":17.44,"n":477,"o":17.46,"t":"2026-10-01T18:00:00Z","v":44421,"vw":17.449241},{"c":17.355,"h":17.455,"l":17.32,"n":745,"o":17.455,"t":"2026-10-01T18:15:00Z","v":102977,"vw":17.404919},{"c":17.31,"h":17.37,"l":17.3,"n":557,"o":17.35,"t":"2026-10-01T18:30:00Z","v":43008,"vw":17.333769},{"c":17.28,"h":17.315,"l":17.265,"n":942,"o":17.31,"t":"2026-10-01T18:45:00Z","v":43391,"vw":17.287708},{"c":17.3,"h":17.32,"l":17.285,"n":663,"o":17.29,"t":"2026-10-01T19:00:00Z","v":51759,"vw":17.304603},{"c":17.285,"h":17.33,"l":17.275,"n":870,"o":17.3,"t":"2026-10-01T19:15:00Z","v":61896,"vw":17.301101},{"c":17.14,"h":17.32,"l":17.14,"n":1735,"o":17.285,"t":"2026-10-01T19:30:00Z","v":175247,"vw":17.242445},{"c":17.28,"h":17.3,"l":17.145,"n":3367,"o":17.145,"t":"2026-10-01T19:45:00Z","v":390832,"vw":17.221307},{"c":17.28,"h":17.28,"l":17.28,"n":15,"o":17.28,"t":"2026-10-01T20:00:00Z","v":541287,"vw":17.28},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-10-01T20:15:00Z","v":71499,"vw":17.28},{"c":17.76,"h":17.81,"l":17.44,"n":686,"o":17.51,"t":"2026-10-02T13:30:00Z","v":111436,"vw":17.608099},{"c":17.555,"h":17.82,"l":17.55,"n":522,"o":17.77,"t":"2026-10-02T13:45:00Z","v":55393,"vw":17.665327},{"c":17.63,"h":17.64,"l":17.51,"n":656,"o":17.53,"t":"2026-10-02T14:00:00Z","v":67254,"vw":17.606096},{"c":17.665,"h":17.675,"l":17.605,"n":637,"o":17.635,"t":"2026-10-02T14:15:00Z","v":55766,"vw":17.628208},{"c":17.72,"h":17.77,"l":17.63,"n":856,"o":17.66,"t":"2026-10-02T14:30:00Z","v":86132,"vw":17.666224},{"c":17.61,"h":17.74,"l":17.6,"n":768,"o":17.71,"t":"2026-10-02T14:45:00Z","v":39571,"vw":17.689464},{"c":17.475,"h":17.6299,"l":17.435,"n":617,"o":17.61,"t":"2026-10-02T15:00:00Z","v":34456,"vw":17.504164},{"c":17.41,"h":17.5,"l":17.36,"n":878,"o":17.48,"t":"2026-10-02T15:15:00Z","v":41203,"vw":17.437604},{"c":17.34,"h":17.435,"l":17.325,"n":758,"o":17.41,"t":"2026-10-02T15:30:00Z","v":30992,"vw":17.375156},{"c":17.36,"h":17.4,"l":17.34,"n":666,"o":17.35,"t":"2026-10-02T15:45:00Z","v":30316,"vw":17.367078},{"c":17.4,"h":17.47,"l":17.36,"n":888,"o":17.37,"t":"2026-10-02T16:00:00Z","v":48026,"vw":17.412118},{"c":17.37,"h":17.425,"l":17.37,"n":676,"o":17.4,"t":"2026-10-02T16:15:00Z","v":18456,"vw":17.394812},{"c":17.38,"h":17.38,"l":17.35,"n":638,"o":17.38,"t":"2026-10-02T16:30:00Z","v":26338,"vw":17.364572},{"c":17.4,"h":17.4,"l":17.37,"n":607,"o":17.38,"t":"2026-10-02T16:45:00Z","v":20709,"vw":17.388407},{"c":17.4,"h":17.44,"l":17.39,"n":667,"o":17.4,"t":"2026-10-02T17:00:00Z","v":38649,"vw":17.414685},{"c":17.425,"h":17.425,"l":17.38,"n":784,"o":17.395,"t":"2026-10-02T17:15:00Z","v":56602,"vw":17.405075},{"c":17.505,"h":17.51,"l":17.425,"n":674,"o":17.425,"t":"2026-10-02T17:30:00Z","v":56464,"vw":17.473716},{"c":17.53,"h":17.54,"l":17.49,"n":718,"o":17.5,"t":"2026-10-02T17:45:00Z","v":58397,"vw":17.504795},{"c":17.56,"h":17.56,"l":17.52,"n":619,"o":17.53,"t":"2026-10-02T18:00:00Z","v":38220,"vw":17.532636},{"c":17.515,"h":17.555,"l":17.49,"n":728,"o":17.555,"t":"2026-10-02T18:15:00Z","v":46900,"vw":17.528823},{"c":17.495,"h":17.515,"l":17.46,"n":721,"o":17.51,"t":"2026-10-02T18:30:00Z","v":43008,"vw":17.491363},{"c":17.385,"h":17.505,"l":17.385,"n":874,"o":17.495,"t":"2026-10-02T18:45:00Z","v":60043,"vw":17.463122},{"c":17.37,"h":17.41,"l":17.34,"n":662,"o":17.39,"t":"2026-10-02T19:00:00Z","v":33320,"vw":17.370758},{"c":17.365,"h":17.41,"l":17.36,"n":853,"o":17.37,"t":"2026-10-02T19:15:00Z","v":48673,"vw":17.389119},{"c":17.315,"h":17.365,"l":17.3,"n":1189,"o":17.365,"t":"2026-10-02T19:30:00Z","v":77341,"vw":17.330201},{"c":17.24,"h":17.365,"l":17.23,"n":4032,"o":17.315,"t":"2026-10-02T19:45:00Z","v":486376,"vw":17.295546},{"c":17.27,"h":17.27,"l":17.23,"n":18,"o":17.23,"t":"2026-10-02T20:00:00Z","v":514761,"vw":17.269981},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-05T09:00:00Z","v":171,"vw":17.52},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-05T12:15:00Z","v":150,"vw":17.79},{"c":17.135,"h":17.43,"l":17.1014,"n":426,"o":17.24,"t":"2026-10-05T13:30:00Z","v":33612,"vw":17.271645},{"c":17.01,"h":17.15,"l":16.96,"n":483,"o":17.15,"t":"2026-10-05T13:45:00Z","v":56166,"vw":17.081258},{"c":17.125,"h":17.15,"l":16.96,"n":637,"o":17.01,"t":"2026-10-05T14:00:00Z","v":78028,"vw":17.043719},{"c":17.04,"h":17.18,"l":17.04,"n":376,"o":17.1,"t":"2026-10-05T14:15:00Z","v":16439,"vw":17.097771},{"c":17.04,"h":17.1,"l":17,"n":545,"o":17.04,"t":"2026-10-05T14:30:00Z","v":47631,"vw":17.054859},{"c":17.125,"h":17.13,"l":17.02,"n":507,"o":17.04,"t":"2026-10-05T14:45:00Z","v":54254,"vw":17.057004},{"c":17.05,"h":17.135,"l":17.05,"n":439,"o":17.1031,"t":"2026-10-05T15:00:00Z","v":17409,"vw":17.095437},{"c":17.045,"h":17.11,"l":17.015,"n":526,"o":17.04,"t":"2026-10-05T15:15:00Z","v":60226,"vw":17.071512},{"c":17.12,"h":17.14,"l":17.045,"n":300,"o":17.045,"t":"2026-10-05T15:30:00Z","v":11850,"vw":17.091076},{"c":17.115,"h":17.13,"l":17.09,"n":347,"o":17.12,"t":"2026-10-05T15:45:00Z","v":12848,"vw":17.115003},{"c":17.13,"h":17.13,"l":17.06,"n":635,"o":17.11,"t":"2026-10-05T16:00:00Z","v":86030,"vw":17.088406},{"c":17.11,"h":17.13,"l":17.08,"n":296,"o":17.125,"t":"2026-10-05T16:15:00Z","v":16719,"vw":17.1043},{"c":17.12,"h":17.14,"l":17.1,"n":284,"o":17.1,"t":"2026-10-05T16:30:00Z","v":14375,"vw":17.125735},{"c":17.16,"h":17.17,"l":17.12,"n":243,"o":17.12,"t":"2026-10-05T16:45:00Z","v":10038,"vw":17.143334},{"c":17.1,"h":17.17,"l":17.1,"n":299,"o":17.17,"t":"2026-10-05T17:00:00Z","v":13983,"vw":17.135843},{"c":17.17,"h":17.19,"l":17.05,"n":797,"o":17.1,"t":"2026-10-05T17:15:00Z","v":253606,"vw":17.09237},{"c":17.255,"h":17.255,"l":17.14,"n":383,"o":17.18,"t":"2026-10-05T17:30:00Z","v":41593,"vw":17.199704},{"c":17.2,"h":17.255,"l":17.175,"n":520,"o":17.255,"t":"2026-10-05T17:45:00Z","v":35674,"vw":17.206508},{"c":17.21,"h":17.2199,"l":17.17,"n":474,"o":17.18,"t":"2026-10-05T18:00:00Z","v":36118,"vw":17.194113},{"c":17.14,"h":17.23,"l":17.14,"n":582,"o":17.21,"t":"2026-10-05T18:15:00Z","v":36960,"vw":17.199383},{"c":17.11,"h":17.17,"l":17.1,"n":514,"o":17.14,"t":"2026-10-05T18:30:00Z","v":29945,"vw":17.142764},{"c":17.14,"h":17.165,"l":17.09,"n":1094,"o":17.11,"t":"2026-10-05T18:45:00Z","v":118625,"vw":17.120909},{"c":17.115,"h":17.15,"l":17.11,"n":743,"o":17.14,"t":"2026-10-05T19:00:00Z","v":39075,"vw":17.127803},{"c":17.1,"h":17.15,"l":17.09,"n":1123,"o":17.11,"t":"2026-10-05T19:15:00Z","v":89184,"vw":17.129112},{"c":17.145,"h":17.15,"l":17.06,"n":1189,"o":17.105,"t":"2026-10-05T19:30:00Z","v":77552,"vw":17.10205},{"c":17.24,"h":17.295,"l":17.09,"n":4534,"o":17.135,"t":"2026-10-05T19:45:00Z","v":500914,"vw":17.192154},{"c":17.22,"h":17.24,"l":17.22,"n":12,"o":17.24,"t":"2026-10-05T20:00:00Z","v":339477,"vw":17.220006},{"c":17.225,"h":17.345,"l":17.1,"n":63,"o":17.22,"t":"2026-10-06T13:30:00Z","v":19752,"vw":17.158528},{"c":17.485,"h":17.485,"l":17.21,"n":106,"o":17.32,"t":"2026-10-06T13:45:00Z","v":4567,"vw":17.360311},{"c":17.49,"h":17.64,"l":17.46,"n":353,"o":17.5,"t":"2026-10-06T14:00:00Z","v":19571,"vw":17.549144},{"c":17.515,"h":17.59,"l":17.42,"n":456,"o":17.53,"t":"2026-10-06T14:15:00Z","v":41899,"vw":17.481805},{"c":17.44,"h":17.515,"l":17.415,"n":450,"o":17.515,"t":"2026-10-06T14:30:00Z","v":32386,"vw":17.448474},{"c":17.55,"h":17.56,"l":17.42,"n":360,"o":17.44,"t":"2026-10-06T14:45:00Z","v":19088,"vw":17.483715},{"c":17.56,"h":17.57,"l":17.54,"n":298,"o":17.565,"t":"2026-10-06T15:00:00Z","v":19946,"vw":17.557943},{"c":17.635,"h":17.6496,"l":17.54,"n":463,"o":17.55,"t":"2026-10-06T15:15:00Z","v":38455,"vw":17.603308},{"c":17.61,"h":17.635,"l":17.6,"n":308,"o":17.635,"t":"2026-10-06T15:30:00Z","v":10450,"vw":17.615185},{"c":17.59,"h":17.62,"l":17.565,"n":410,"o":17.62,"t":"2026-10-06T15:45:00Z","v":26570,"vw":17.588904},{"c":17.63,"h":17.66,"l":17.59,"n":533,"o":17.59,"t":"2026-10-06T16:00:00Z","v":77645,"vw":17.625361},{"c":17.595,"h":17.645,"l":17.5817,"n":348,"o":17.63,"t":"2026-10-06T16:15:00Z","v":23961,"vw":17.612564},{"c":17.6,"h":17.62,"l":17.58,"n":220,"o":17.595,"t":"2026-10-06T16:30:00Z","v":9329,"vw":17.599985},{"c":17.615,"h":17.62,"l":17.59,"n":170,"o":17.59,"t":"2026-10-06T16:45:00Z","v":7657,"vw":17.609125},{"c":17.66,"h":17.66,"l":17.59,"n":770,"o":17.6,"t":"2026-10-06T17:00:00Z","v":131795,"vw":17.623737},{"c":17.72,"h":17.73,"l":17.65,"n":397,"o":17.675,"t":"2026-10-06T17:15:00Z","v":54584,"vw":17.69052},{"c":17.725,"h":17.745,"l":17.69,"n":563,"o":17.72,"t":"2026-10-06T17:30:00Z","v":62288,"vw":17.707991},{"c":17.72,"h":17.73,"l":17.7,"n":437,"o":17.725,"t":"2026-10-06T17:45:00Z","v":23019,"vw":17.714725},{"c":17.655,"h":17.75,"l":17.64,"n":655,"o":17.72,"t":"2026-10-06T18:00:00Z","v":44205,"vw":17.6914},{"c":17.57,"h":17.67,"l":17.565,"n":930,"o":17.66,"t":"2026-10-06T18:15:00Z","v":102275,"vw":17.635769},{"c":17.48,"h":17.575,"l":17.46,"n":402,"o":17.565,"t":"2026-10-06T18:30:00Z","v":23521,"vw":17.527617},{"c":17.475,"h":17.49,"l":17.4401,"n":490,"o":17.46,"t":"2026-10-06T18:45:00Z","v":21575,"vw":17.455367},{"c":17.4,"h":17.47,"l":17.4,"n":462,"o":17.47,"t":"2026-10-06T19:00:00Z","v":18285,"vw":17.439942},{"c":17.365,"h":17.405,"l":17.355,"n":528,"o":17.4,"t":"2026-10-06T19:15:00Z","v":34505,"vw":17.368248},{"c":17.37,"h":17.385,"l":17.35,"n":795,"o":17.37,"t":"2026-10-06T19:30:00Z","v":43142,"vw":17.365585},{"c":17.435,"h":17.495,"l":17.355,"n":2886,"o":17.37,"t":"2026-10-06T19:45:00Z","v":250322,"vw":17.445445},{"c":17.43,"h":17.43,"l":17.43,"n":20,"o":17.43,"t":"2026-10-06T20:00:00Z","v":292873,"vw":17.43},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-07T12:15:00Z","v":107,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-07T12:45:00Z","v":1254,"vw":17.4},{"c":17.36,"h":17.525,"l":17.349,"n":213,"o":17.43,"t":"2026-10-07T13:30:00Z","v":17331,"vw":17.415568},{"c":17.42,"h":17.43,"l":17.32,"n":148,"o":17.35,"t":"2026-10-07T13:45:00Z","v":8985,"vw":17.384029},{"c":17.37,"h":17.45,"l":17.33,"n":175,"o":17.425,"t":"2026-10-07T14:00:00Z","v":10893,"vw":17.405861},{"c":17.15,"h":17.38,"l":17.15,"n":261,"o":17.37,"t":"2026-10-07T14:15:00Z","v":69140,"vw":17.292129},{"c":17.14,"h":17.19,"l":17.1,"n":516,"o":17.13,"t":"2026-10-07T14:30:00Z","v":107944,"vw":17.124545},{"c":17.27,"h":17.28,"l":17.1,"n":528,"o":17.14,"t":"2026-10-07T14:45:00Z","v":105937,"vw":17.137603},{"c":17.23,"h":17.27,"l":17.22,"n":363,"o":17.26,"t":"2026-10-07T15:00:00Z","v":20033,"vw":17.241494},{"c":17.27,"h":17.28,"l":17.23,"n":279,"o":17.23,"t":"2026-10-07T15:15:00Z","v":21831,"vw":17.249946},{"c":17.24,"h":17.3,"l":17.23,"n":510,"o":17.27,"t":"2026-10-07T15:30:00Z","v":85454,"vw":17.256837},{"c":17.25,"h":17.25,"l":17.2,"n":457,"o":17.23,"t":"2026-10-07T15:45:00Z","v":49409,"vw":17.21952},{"c":17.21,"h":17.25,"l":17.18,"n":244,"o":17.25,"t":"2026-10-07T16:00:00Z","v":12357,"vw":17.211167},{"c":17.18,"h":17.23,"l":17.18,"n":296,"o":17.21,"t":"2026-10-07T16:15:00Z","v":114870,"vw":17.20095},{"c":17.17,"h":17.2,"l":17.165,"n":302,"o":17.19,"t":"2026-10-07T16:30:00Z","v":28080,"vw":17.177978},{"c":17.07,"h":17.21,"l":17.04,"n":568,"o":17.17,"t":"2026-10-07T16:45:00Z","v":60699,"vw":17.141927},{"c":17.05,"h":17.1,"l":17.04,"n":342,"o":17.065,"t":"2026-10-07T17:00:00Z","v":35128,"vw":17.077362},{"c":17.135,"h":17.145,"l":17.05,"n":629,"o":17.05,"t":"2026-10-07T17:15:00Z","v":197673,"vw":17.099669},{"c":17.09,"h":17.135,"l":17.07,"n":282,"o":17.13,"t":"2026-10-07T17:30:00Z","v":36372,"vw":17.100646},{"c":17.065,"h":17.1,"l":17.05,"n":476,"o":17.08,"t":"2026-10-07T17:45:00Z","v":29926,"vw":17.07594},{"c":17.07,"h":17.1,"l":17.05,"n":411,"o":17.06,"t":"2026-10-07T18:00:00Z","v":26693,"vw":17.067769},{"c":17.06,"h":17.08,"l":17.05,"n":188,"o":17.07,"t":"2026-10-07T18:15:00Z","v":11667,"vw":17.061849},{"c":17.025,"h":17.08,"l":17.025,"n":714,"o":17.055,"t":"2026-10-07T18:30:00Z","v":63444,"vw":17.046266},{"c":17.08,"h":17.135,"l":17.025,"n":539,"o":17.025,"t":"2026-10-07T18:45:00Z","v":104266,"vw":17.055941},{"c":17.07,"h":17.12,"l":17.06,"n":435,"o":17.085,"t":"2026-10-07T19:00:00Z","v":32517,"vw":17.086133},{"c":17.02,"h":17.07,"l":17,"n":979,"o":17.065,"t":"2026-10-07T19:15:00Z","v":234620,"vw":17.027041},{"c":16.96,"h":17.02,"l":16.92,"n":1140,"o":17.015,"t":"2026-10-07T19:30:00Z","v":118121,"vw":16.980387},{"c":16.96,"h":17.05,"l":16.895,"n":2916,"o":16.955,"t":"2026-10-07T19:45:00Z","v":338555,"vw":16.961105},{"c":16.9451,"h":16.99,"l":16.9451,"n":16,"o":16.99,"t":"2026-10-07T20:00:00Z","v":363225,"vw":16.989982},{"c":16.89,"h":16.95,"l":16.89,"n":6,"o":16.95,"t":"2026-10-08T11:00:00Z","v":2405,"vw":16.903141},{"c":16.9373,"h":17.04,"l":16.91,"n":117,"o":17.01,"t":"2026-10-08T13:30:00Z","v":12433,"vw":16.95565},{"c":16.83,"h":17.03,"l":16.83,"n":291,"o":16.95,"t":"2026-10-08T13:45:00Z","v":146591,"vw":16.906788},{"c":16.78,"h":16.88,"l":16.76,"n":452,"o":16.83,"t":"2026-10-08T14:00:00Z","v":94352,"vw":16.784871},{"c":16.8,"h":16.85,"l":16.78,"n":378,"o":16.78,"t":"2026-10-08T14:15:00Z","v":54477,"vw":16.807791},{"c":16.68,"h":16.82,"l":16.6564,"n":446,"o":16.8,"t":"2026-10-08T14:30:00Z","v":53252,"vw":16.774442},{"c":16.62,"h":16.67,"l":16.57,"n":418,"o":16.665,"t":"2026-10-08T14:45:00Z","v":110602,"vw":16.593516},{"c":16.44,"h":16.6,"l":16.44,"n":447,"o":16.6,"t":"2026-10-08T15:00:00Z","v":45105,"vw":16.542491},{"c":16.49,"h":16.5436,"l":16.43,"n":470,"o":16.43,"t":"2026-10-08T15:15:00Z","v":436686,"vw":16.452535},{"c":16.59,"h":16.625,"l":16.45,"n":536,"o":16.49,"t":"2026-10-08T15:30:00Z","v":157624,"vw":16.478196},{"c":16.585,"h":16.6,"l":16.545,"n":250,"o":16.6,"t":"2026-10-08T15:45:00Z","v":18224,"vw":16.573556},{"c":16.775,"h":16.8,"l":16.565,"n":720,"o":16.585,"t":"2026-10-08T16:00:00Z","v":299866,"vw":16.678111},{"c":16.76,"h":16.82,"l":16.725,"n":323,"o":16.78,"t":"2026-10-08T16:15:00Z","v":49071,"vw":16.775689},{"c":16.815,"h":16.83,"l":16.7,"n":521,"o":16.76,"t":"2026-10-08T16:30:00Z","v":114910,"vw":16.741448},{"c":16.78,"h":16.85,"l":16.76,"n":598,"o":16.8227,"t":"2026-10-08T16:45:00Z","v":142852,"vw":16.803403},{"c":16.865,"h":16.9,"l":16.68,"n":566,"o":16.77,"t":"2026-10-08T17:00:00Z","v":92851,"vw":16.772362},{"c":16.9,"h":16.9,"l":16.845,"n":477,"o":16.865,"t":"2026-10-08T17:15:00Z","v":49523,"vw":16.87891},{"c":16.9,"h":16.93,"l":16.855,"n":512,"o":16.89,"t":"2026-10-08T17:30:00Z","v":48936,"vw":16.900837},{"c":16.875,"h":16.9,"l":16.825,"n":383,"o":16.9,"t":"2026-10-08T17:45:00Z","v":28668,"vw":16.856151},{"c":16.875,"h":16.89,"l":16.84,"n":339,"o":16.875,"t":"2026-10-08T18:00:00Z","v":21868,"vw":16.86982},{"c":16.88,"h":16.89,"l":16.8,"n":489,"o":16.88,"t":"2026-10-08T18:15:00Z","v":64661,"vw":16.843982},{"c":16.95,"h":16.99,"l":16.86,"n":424,"o":16.87,"t":"2026-10-08T18:30:00Z","v":75453,"vw":16.916708},{"c":17.02,"h":17.05,"l":16.93,"n":707,"o":16.97,"t":"2026-10-08T18:45:00Z","v":164066,"vw":16.980561},{"c":16.88,"h":17.04,"l":16.855,"n":583,"o":17.02,"t":"2026-10-08T19:00:00Z","v":112499,"vw":16.926677},{"c":16.935,"h":17,"l":16.85,"n":717,"o":16.88,"t":"2026-10-08T19:15:00Z","v":65699,"vw":16.927068},{"c":16.965,"h":17.03,"l":16.92,"n":1114,"o":16.935,"t":"2026-10-08T19:30:00Z","v":113042,"vw":16.972523},{"c":16.85,"h":17.05,"l":16.83,"n":3183,"o":16.965,"t":"2026-10-08T19:45:00Z","v":459549,"vw":16.922682},{"c":16.86,"h":16.86,"l":16.86,"n":15,"o":16.86,"t":"2026-10-08T20:00:00Z","v":401327,"vw":16.86},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-08T23:45:00Z","v":100,"vw":17.11},{"c":16.92,"h":17.14,"l":16.79,"n":114,"o":17.03,"t":"2026-10-09T13:30:00Z","v":13228,"vw":16.992848},{"c":16.87,"h":16.99,"l":16.84,"n":133,"o":16.92,"t":"2026-10-09T13:45:00Z","v":14339,"vw":16.902405},{"c":16.8,"h":16.91,"l":16.78,"n":122,"o":16.895,"t":"2026-10-09T14:00:00Z","v":7468,"vw":16.817779},{"c":16.9,"h":16.9,"l":16.8,"n":120,"o":16.8,"t":"2026-10-09T14:15:00Z","v":6558,"vw":16.849077},{"c":16.925,"h":16.925,"l":16.87,"n":197,"o":16.89,"t":"2026-10-09T14:30:00Z","v":13846,"vw":16.8955},{"c":16.97,"h":16.97,"l":16.9,"n":228,"o":16.908,"t":"2026-10-09T14:45:00Z","v":15374,"vw":16.932537},{"c":16.94,"h":16.99,"l":16.91,"n":221,"o":16.96,"t":"2026-10-09T15:00:00Z","v":12460,"vw":16.948513},{"c":16.96,"h":16.98,"l":16.93,"n":125,"o":16.93,"t":"2026-10-09T15:15:00Z","v":6206,"vw":16.958189},{"c":16.875,"h":16.98,"l":16.875,"n":292,"o":16.96,"t":"2026-10-09T15:30:00Z","v":20702,"vw":16.9151},{"c":16.925,"h":17.005,"l":16.85,"n":1910,"o":16.875,"t":"2026-10-09T15:45:00Z","v":368785,"vw":16.929702},{"c":17.095,"h":17.1,"l":16.875,"n":878,"o":16.95,"t":"2026-10-09T16:00:00Z","v":437090,"vw":16.918732},{"c":17,"h":17.11,"l":16.99,"n":377,"o":17.105,"t":"2026-10-09T16:15:00Z","v":34196,"vw":17.036382},{"c":16.98,"h":17,"l":16.98,"n":255,"o":17,"t":"2026-10-09T16:30:00Z","v":11266,"vw":16.986862},{"c":16.93,"h":17.03,"l":16.93,"n":467,"o":16.98,"t":"2026-10-09T16:45:00Z","v":37199,"vw":16.99292},{"c":16.83,"h":16.93,"l":16.825,"n":400,"o":16.93,"t":"2026-10-09T17:00:00Z","v":35111,"vw":16.889279},{"c":16.925,"h":16.93,"l":16.84,"n":531,"o":16.84,"t":"2026-10-09T17:15:00Z","v":36026,"vw":16.872869},{"c":16.89,"h":16.925,"l":16.88,"n":271,"o":16.925,"t":"2026-10-09T17:30:00Z","v":21601,"vw":16.894101},{"c":16.91,"h":16.92,"l":16.89,"n":368,"o":16.89,"t":"2026-10-09T17:45:00Z","v":37776,"vw":16.897479},{"c":16.9,"h":16.95,"l":16.9,"n":355,"o":16.91,"t":"2026-10-09T18:00:00Z","v":22008,"vw":16.925346},{"c":16.845,"h":16.895,"l":16.845,"n":363,"o":16.895,"t":"2026-10-09T18:15:00Z","v":19379,"vw":16.872134},{"c":16.815,"h":16.845,"l":16.79,"n":427,"o":16.845,"t":"2026-10-09T18:30:00Z","v":23716,"vw":16.818668},{"c":16.82,"h":16.83,"l":16.795,"n":646,"o":16.8196,"t":"2026-10-09T18:45:00Z","v":68204,"vw":16.813775},{"c":16.805,"h":16.82,"l":16.805,"n":545,"o":16.82,"t":"2026-10-09T19:00:00Z","v":28902,"vw":16.811274},{"c":16.78,"h":16.81,"l":16.775,"n":833,"o":16.81,"t":"2026-10-09T19:15:00Z","v":51393,"vw":16.798954},{"c":16.755,"h":16.79,"l":16.65,"n":1604,"o":16.78,"t":"2026-10-09T19:30:00Z","v":167922,"vw":16.73008},{"c":16.66,"h":16.79,"l":16.59,"n":3787,"o":16.755,"t":"2026-10-09T19:45:00Z","v":464510,"vw":16.732603},{"c":16.75,"h":16.75,"l":16.66,"n":12,"o":16.665,"t":"2026-10-09T20:00:00Z","v":300868,"vw":16.660037},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-09T23:15:00Z","v":100,"vw":16.9},{"c":16.95,"h":16.95,"l":16.88,"n":4,"o":16.88,"t":"2026-10-12T11:00:00Z","v":1171,"vw":16.943636},{"c":16.95,"h":16.95,"l":16.95,"n":3,"o":16.95,"t":"2026-10-12T11:15:00Z","v":300,"vw":16.95},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-12T12:30:00Z","v":146,"vw":17.08},{"c":16.88,"h":17.105,"l":16.82,"n":130,"o":17.06,"t":"2026-10-12T13:30:00Z","v":23202,"vw":16.985437},{"c":16.86,"h":16.9,"l":16.795,"n":217,"o":16.86,"t":"2026-10-12T13:45:00Z","v":13391,"vw":16.848829},{"c":17.09,"h":17.09,"l":16.84,"n":559,"o":16.9,"t":"2026-10-12T14:00:00Z","v":59988,"vw":16.962659},{"c":17.005,"h":17.1,"l":16.985,"n":629,"o":17.08,"t":"2026-10-12T14:15:00Z","v":37824,"vw":17.02762},{"c":17.07,"h":17.1,"l":17,"n":806,"o":17,"t":"2026-10-12T14:30:00Z","v":48757,"vw":17.027701},{"c":17.15,"h":17.24,"l":17.07,"n":697,"o":17.07,"t":"2026-10-12T14:45:00Z","v":77746,"vw":17.156367},{"c":17.12,"h":17.17,"l":17.11,"n":527,"o":17.14,"t":"2026-10-12T15:00:00Z","v":34015,"vw":17.135569},{"c":17.14,"h":17.19,"l":17.12,"n":590,"o":17.13,"t":"2026-10-12T15:15:00Z","v":70105,"vw":17.146436},{"c":17.21,"h":17.21,"l":17.11,"n":896,"o":17.14,"t":"2026-10-12T15:30:00Z","v":89947,"vw":17.129086},{"c":17.2,"h":17.26,"l":17.185,"n":676,"o":17.2,"t":"2026-10-12T15:45:00Z","v":37246,"vw":17.23199},{"c":17.19,"h":17.25,"l":17.19,"n":582,"o":17.2,"t":"2026-10-12T16:00:00Z","v":73956,"vw":17.208005},{"c":17.205,"h":17.22,"l":17.18,"n":555,"o":17.18,"t":"2026-10-12T16:15:00Z","v":28876,"vw":17.20264},{"c":17.16,"h":17.22,"l":17.155,"n":567,"o":17.205,"t":"2026-10-12T16:30:00Z","v":35490,"vw":17.192392},{"c":17.18,"h":17.22,"l":17.145,"n":778,"o":17.16,"t":"2026-10-12T16:45:00Z","v":44280,"vw":17.187323},{"c":17.22,"h":17.2282,"l":17.175,"n":572,"o":17.19,"t":"2026-10-12T17:00:00Z","v":29449,"vw":17.203673},{"c":17.205,"h":17.2201,"l":17.2,"n":562,"o":17.22,"t":"2026-10-12T17:15:00Z","v":27541,"vw":17.208136},{"c":17.14,"h":17.205,"l":17.14,"n":553,"o":17.205,"t":"2026-10-12T17:30:00Z","v":27575,"vw":17.168537},{"c":17.13,"h":17.15,"l":17.12,"n":452,"o":17.14,"t":"2026-10-12T17:45:00Z","v":21635,"vw":17.133548},{"c":17.17,"h":17.17,"l":17.12,"n":553,"o":17.135,"t":"2026-10-12T18:00:00Z","v":42843,"vw":17.143568},{"c":17.19,"h":17.2,"l":17.165,"n":693,"o":17.165,"t":"2026-10-12T18:15:00Z","v":45081,"vw":17.185374},{"c":17.195,"h":17.22,"l":17.19,"n":481,"o":17.19,"t":"2026-10-12T18:30:00Z","v":26126,"vw":17.202261},{"c":17.175,"h":17.2,"l":17.145,"n":761,"o":17.195,"t":"2026-10-12T18:45:00Z","v":46271,"vw":17.17414},{"c":17.21,"h":17.22,"l":17.155,"n":611,"o":17.18,"t":"2026-10-12T19:00:00Z","v":55369,"vw":17.191133},{"c":17.255,"h":17.28,"l":17.19,"n":954,"o":17.2,"t":"2026-10-12T19:15:00Z","v":89091,"vw":17.227839},{"c":17.27,"h":17.3,"l":17.215,"n":1204,"o":17.255,"t":"2026-10-12T19:30:00Z","v":96647,"vw":17.2494},{"c":17.34,"h":17.385,"l":17.27,"n":3273,"o":17.27,"t":"2026-10-12T19:45:00Z","v":382497,"vw":17.33719},{"c":17.32,"h":17.34,"l":17.32,"n":18,"o":17.34,"t":"2026-10-12T20:00:00Z","v":275652,"vw":17.320086},{"c":17.45,"h":17.45,"l":17.4,"n":3,"o":17.4,"t":"2026-10-12T20:30:00Z","v":599,"vw":17.44},{"c":17.4,"h":17.45,"l":17.4,"n":3,"o":17.45,"t":"2026-10-12T22:00:00Z","v":701,"vw":17.428571},{"c":17.23,"h":17.52,"l":17.22,"n":91,"o":17.4,"t":"2026-10-13T13:30:00Z","v":6611,"vw":17.391593},{"c":17.15,"h":17.26,"l":17.15,"n":106,"o":17.26,"t":"2026-10-13T13:45:00Z","v":6596,"vw":17.228644},{"c":17,"h":17.115,"l":16.92,"n":292,"o":17.115,"t":"2026-10-13T14:00:00Z","v":17853,"vw":17.018377},{"c":16.86,"h":16.985,"l":16.86,"n":87,"o":16.98,"t":"2026-10-13T14:15:00Z","v":5678,"vw":16.92552},{"c":16.76,"h":16.865,"l":16.76,"n":147,"o":16.85,"t":"2026-10-13T14:30:00Z","v":12036,"vw":16.825297},{"c":16.55,"h":16.78,"l":16.53,"n":541,"o":16.77,"t":"2026-10-13T14:45:00Z","v":51721,"vw":16.671835},{"c":16.62,"h":16.68,"l":16.54,"n":350,"o":16.55,"t":"2026-10-13T15:00:00Z","v":54696,"vw":16.58554},{"c":16.77,"h":16.83,"l":16.62,"n":616,"o":16.64,"t":"2026-10-13T15:15:00Z","v":76737,"vw":16.724822},{"c":16.69,"h":16.77,"l":16.69,"n":423,"o":16.76,"t":"2026-10-13T15:30:00Z","v":30594,"vw":16.731276},{"c":16.68,"h":16.72,"l":16.675,"n":316,"o":16.69,"t":"2026-10-13T15:45:00Z","v":30865,"vw":16.702341},{"c":16.78,"h":16.78,"l":16.675,"n":496,"o":16.68,"t":"2026-10-13T16:00:00Z","v":25624,"vw":16.708203},{"c":16.72,"h":16.775,"l":16.72,"n":313,"o":16.775,"t":"2026-10-13T16:15:00Z","v":21371,"vw":16.748673},{"c":16.76,"h":16.785,"l":16.72,"n":357,"o":16.72,"t":"2026-10-13T16:30:00Z","v":18449,"vw":16.761751},{"c":16.715,"h":16.75,"l":16.7,"n":335,"o":16.75,"t":"2026-10-13T16:45:00Z","v":15842,"vw":16.722625},{"c":16.7,"h":16.73,"l":16.665,"n":366,"o":16.7,"t":"2026-10-13T17:00:00Z","v":23611,"vw":16.702894},{"c":16.7,"h":16.73,"l":16.65,"n":449,"o":16.71,"t":"2026-10-13T17:15:00Z","v":45856,"vw":16.694158},{"c":16.72,"h":16.72,"l":16.63,"n":452,"o":16.7,"t":"2026-10-13T17:30:00Z","v":28948,"vw":16.682072},{"c":16.685,"h":16.73,"l":16.63,"n":490,"o":16.72,"t":"2026-10-13T17:45:00Z","v":40885,"vw":16.690045},{"c":16.75,"h":16.77,"l":16.68,"n":422,"o":16.685,"t":"2026-10-13T18:00:00Z","v":32997,"vw":16.725099},{"c":16.7,"h":16.75,"l":16.69,"n":391,"o":16.75,"t":"2026-10-13T18:15:00Z","v":22212,"vw":16.718304},{"c":16.615,"h":16.7099,"l":16.615,"n":356,"o":16.7099,"t":"2026-10-13T18:30:00Z","v":14544,"vw":16.652089},{"c":16.615,"h":16.64,"l":16.565,"n":613,"o":16.61,"t":"2026-10-13T18:45:00Z","v":34880,"vw":16.6026},{"c":16.59,"h":16.66,"l":16.58,"n":589,"o":16.63,"t":"2026-10-13T19:00:00Z","v":55142,"vw":16.620398},{"c":16.61,"h":16.64,"l":16.584,"n":749,"o":16.585,"t":"2026-10-13T19:15:00Z","v":63769,"vw":16.614487},{"c":16.58,"h":16.63,"l":16.56,"n":1139,"o":16.605,"t":"2026-10-13T19:30:00Z","v":112285,"vw":16.589711},{"c":16.63,"h":16.72,"l":16.58,"n":2778,"o":16.58,"t":"2026-10-13T19:45:00Z","v":278500,"vw":16.647259},{"c":16.63,"h":16.63,"l":16.63,"n":19,"o":16.63,"t":"2026-10-13T20:00:00Z","v":312943,"vw":16.63},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-13T23:45:00Z","v":100,"vw":16.7},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-14T12:30:00Z","v":300,"vw":16.8},{"c":16.6425,"h":16.765,"l":16.54,"n":179,"o":16.63,"t":"2026-10-14T13:30:00Z","v":15138,"vw":16.638571},{"c":16.33,"h":16.6425,"l":16.33,"n":594,"o":16.6375,"t":"2026-10-14T13:45:00Z","v":30886,"vw":16.445521},{"c":16.27,"h":16.375,"l":16.24,"n":447,"o":16.27,"t":"2026-10-14T14:00:00Z","v":31319,"vw":16.302294},{"c":16.33,"h":16.405,"l":16.17,"n":945,"o":16.27,"t":"2026-10-14T14:15:00Z","v":886707,"vw":16.212643},{"c":16.4,"h":16.435,"l":16.3,"n":557,"o":16.36,"t":"2026-10-14T14:30:00Z","v":33375,"vw":16.35037},{"c":16.28,"h":16.415,"l":16.27,"n":575,"o":16.415,"t":"2026-10-14T14:45:00Z","v":46157,"vw":16.330151},{"c":16.265,"h":16.285,"l":16.175,"n":855,"o":16.285,"t":"2026-10-14T15:00:00Z","v":167415,"vw":16.207842},{"c":16.36,"h":16.36,"l":16.28,"n":540,"o":16.28,"t":"2026-10-14T15:15:00Z","v":47444,"vw":16.316825},{"c":16.31,"h":16.39,"l":16.31,"n":474,"o":16.35,"t":"2026-10-14T15:30:00Z","v":50975,"vw":16.345115},{"c":16.28,"h":16.335,"l":16.22,"n":517,"o":16.335,"t":"2026-10-14T15:45:00Z","v":60464,"vw":16.287285},{"c":16.28,"h":16.33,"l":16.25,"n":430,"o":16.28,"t":"2026-10-14T16:00:00Z","v":71580,"vw":16.283459},{"c":16.23,"h":16.28,"l":16.225,"n":324,"o":16.27,"t":"2026-10-14T16:15:00Z","v":18176,"vw":16.249433},{"c":16.32,"h":16.35,"l":16.24,"n":412,"o":16.24,"t":"2026-10-14T16:30:00Z","v":76828,"vw":16.260973},{"c":16.275,"h":16.33,"l":16.26,"n":265,"o":16.33,"t":"2026-10-14T16:45:00Z","v":16321,"vw":16.304484},{"c":16.26,"h":16.3,"l":16.26,"n":438,"o":16.275,"t":"2026-10-14T17:00:00Z","v":20529,"vw":16.278038},{"c":16.27,"h":16.28,"l":16.26,"n":364,"o":16.27,"t":"2026-10-14T17:15:00Z","v":13698,"vw":16.268157},{"c":16.215,"h":16.275,"l":16.215,"n":641,"o":16.275,"t":"2026-10-14T17:30:00Z","v":37582,"vw":16.248917},{"c":16.125,"h":16.22,"l":16.11,"n":503,"o":16.21,"t":"2026-10-14T17:45:00Z","v":79216,"vw":16.169134},{"c":16.05,"h":16.145,"l":16.01,"n":607,"o":16.14,"t":"2026-10-14T18:00:00Z","v":110359,"vw":16.108568},{"c":16.03,"h":16.06,"l":16.005,"n":520,"o":16.04,"t":"2026-10-14T18:15:00Z","v":33452,"vw":16.027812},{"c":16.13,"h":16.13,"l":16.035,"n":841,"o":16.035,"t":"2026-10-14T18:30:00Z","v":116558,"vw":16.088767},{"c":16.08,"h":16.14,"l":16.07,"n":610,"o":16.12,"t":"2026-10-14T18:45:00Z","v":62528,"vw":16.103698},{"c":16.11,"h":16.14,"l":16.05,"n":691,"o":16.07,"t":"2026-10-14T19:00:00Z","v":45610,"vw":16.098203},{"c":16.16,"h":16.195,"l":16.08,"n":1222,"o":16.11,"t":"2026-10-14T19:15:00Z","v":116490,"vw":16.133269},{"c":16.21,"h":16.22,"l":16.14,"n":1301,"o":16.16,"t":"2026-10-14T19:30:00Z","v":111159,"vw":16.170983},{"c":16.29,"h":16.3,"l":16.16,"n":4600,"o":16.21,"t":"2026-10-14T19:45:00Z","v":453580,"vw":16.24912},{"c":16.28,"h":16.28,"l":16.28,"n":17,"o":16.28,"t":"2026-10-14T20:00:00Z","v":327774,"vw":16.28},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-14T20:30:00Z","v":100,"vw":16.25},{"c":16.0317,"h":16.0317,"l":16.0317,"n":1,"o":16.0317,"t":"2026-10-14T21:15:00Z","v":101,"vw":16.0317},{"c":16.23,"h":16.56,"l":16.12,"n":192,"o":16.33,"t":"2026-10-15T13:30:00Z","v":32448,"vw":16.258702},{"c":16.11,"h":16.195,"l":16.07,"n":735,"o":16.195,"t":"2026-10-15T13:45:00Z","v":48477,"vw":16.109632},{"c":16.05,"h":16.125,"l":16.05,"n":642,"o":16.11,"t":"2026-10-15T14:00:00Z","v":42516,"vw":16.095121},{"c":16.1185,"h":16.13,"l":15.99,"n":681,"o":16.04,"t":"2026-10-15T14:15:00Z","v":83219,"vw":16.055},{"c":16.285,"h":16.29,"l":16.13,"n":572,"o":16.13,"t":"2026-10-15T14:30:00Z","v":56976,"vw":16.20659},{"c":16.15,"h":16.26,"l":16.1425,"n":342,"o":16.26,"t":"2026-10-15T14:45:00Z","v":13341,"vw":16.210969},{"c":16.245,"h":16.27,"l":16.1184,"n":808,"o":16.1425,"t":"2026-10-15T15:00:00Z","v":98470,"vw":16.195301},{"c":16.075,"h":16.25,"l":16.075,"n":341,"o":16.25,"t":"2026-10-15T15:15:00Z","v":14423,"vw":16.128499},{"c":16.145,"h":16.17,"l":16.055,"n":727,"o":16.07,"t":"2026-10-15T15:30:00Z","v":58073,"vw":16.134021},{"c":16.18,"h":16.19,"l":16.13,"n":706,"o":16.16,"t":"2026-10-15T15:45:00Z","v":74200,"vw":16.156279},{"c":16.155,"h":16.185,"l":16.105,"n":522,"o":16.16,"t":"2026-10-15T16:00:00Z","v":38692,"vw":16.157587},{"c":16.22,"h":16.22,"l":16.16,"n":365,"o":16.16,"t":"2026-10-15T16:15:00Z","v":21815,"vw":16.197444},{"c":16.22,"h":16.25,"l":16.18,"n":698,"o":16.23,"t":"2026-10-15T16:30:00Z","v":72465,"vw":16.218333},{"c":16.28,"h":16.3,"l":16.22,"n":639,"o":16.22,"t":"2026-10-15T16:45:00Z","v":53573,"vw":16.263971},{"c":16.3,"h":16.33,"l":16.23,"n":530,"o":16.28,"t":"2026-10-15T17:00:00Z","v":71226,"vw":16.29314},{"c":16.22,"h":16.3,"l":16.205,"n":416,"o":16.3,"t":"2026-10-15T17:15:00Z","v":37966,"vw":16.239781},{"c":16.125,"h":16.24,"l":16.1,"n":517,"o":16.23,"t":"2026-10-15T17:30:00Z","v":62904,"vw":16.18372},{"c":16.105,"h":16.13,"l":16.04,"n":691,"o":16.11,"t":"2026-10-15T17:45:00Z","v":63292,"vw":16.098337},{"c":16.07,"h":16.125,"l":16.07,"n":683,"o":16.1,"t":"2026-10-15T18:00:00Z","v":51719,"vw":16.097855},{"c":16.085,"h":16.11,"l":16.07,"n":654,"o":16.07,"t":"2026-10-15T18:15:00Z","v":47658,"vw":16.08659},{"c":16.13,"h":16.145,"l":16.08,"n":878,"o":16.09,"t":"2026-10-15T18:30:00Z","v":64205,"vw":16.105367},{"c":16.08,"h":16.14,"l":16.06,"n":664,"o":16.13,"t":"2026-10-15T18:45:00Z","v":60691,"vw":16.102133},{"c":16.11,"h":16.145,"l":16.07,"n":967,"o":16.075,"t":"2026-10-15T19:00:00Z","v":112555,"vw":16.102221},{"c":16.14,"h":16.19,"l":16.12,"n":1047,"o":16.12,"t":"2026-10-15T19:15:00Z","v":69258,"vw":16.153469},{"c":16.175,"h":16.21,"l":16.12,"n":1195,"o":16.13,"t":"2026-10-15T19:30:00Z","v":81882,"vw":16.151015},{"c":16.17,"h":16.1803,"l":16.13,"n":3963,"o":16.175,"t":"2026-10-15T19:45:00Z","v":392151,"vw":16.1583},{"c":16.17,"h":16.18,"l":16.17,"n":32,"o":16.18,"t":"2026-10-15T20:00:00Z","v":265157,"vw":16.179996},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-15T20:30:00Z","v":30634,"vw":16.18},{"c":16.17,"h":16.2,"l":16.17,"n":2,"o":16.2,"t":"2026-10-16T13:15:00Z","v":400,"vw":16.1775},{"c":16.04,"h":16.18,"l":15.97,"n":162,"o":16.18,"t":"2026-10-16T13:30:00Z","v":23450,"vw":16.118083},{"c":16.18,"h":16.18,"l":16.0101,"n":318,"o":16.125,"t":"2026-10-16T13:45:00Z","v":25315,"vw":16.083311},{"c":16.155,"h":16.195,"l":16.12,"n":294,"o":16.19,"t":"2026-10-16T14:00:00Z","v":19630,"vw":16.159546},{"c":16.105,"h":16.16,"l":16.1,"n":273,"o":16.15,"t":"2026-10-16T14:15:00Z","v":17737,"vw":16.136218},{"c":16.085,"h":16.13,"l":16.07,"n":235,"o":16.105,"t":"2026-10-16T14:30:00Z","v":16740,"vw":16.104512},{"c":16.03,"h":16.12,"l":15.99,"n":423,"o":16.09,"t":"2026-10-16T14:45:00Z","v":64844,"vw":16.040959},{"c":16.01,"h":16.025,"l":16,"n":391,"o":16.015,"t":"2026-10-16T15:00:00Z","v":56765,"vw":16.004791},{"c":15.975,"h":16.02,"l":15.93,"n":572,"o":16.02,"t":"2026-10-16T15:15:00Z","v":66109,"vw":15.978289},{"c":15.915,"h":16,"l":15.905,"n":494,"o":15.97,"t":"2026-10-16T15:30:00Z","v":33273,"vw":15.967272},{"c":15.85,"h":15.93,"l":15.835,"n":442,"o":15.92,"t":"2026-10-16T15:45:00Z","v":29505,"vw":15.889428},{"c":15.91,"h":15.93,"l":15.825,"n":585,"o":15.84,"t":"2026-10-16T16:00:00Z","v":63558,"vw":15.880565},{"c":15.82,"h":15.935,"l":15.82,"n":625,"o":15.92,"t":"2026-10-16T16:15:00Z","v":97843,"vw":15.86383},{"c":15.8,"h":15.81,"l":15.78,"n":422,"o":15.81,"t":"2026-10-16T16:30:00Z","v":59937,"vw":15.796767},{"c":15.652,"h":15.805,"l":15.63,"n":1311,"o":15.805,"t":"2026-10-16T16:45:00Z","v":175051,"vw":15.696636},{"c":15.655,"h":15.7,"l":15.63,"n":594,"o":15.6699,"t":"2026-10-16T17:00:00Z","v":63426,"vw":15.649926},{"c":15.62,"h":15.655,"l":15.57,"n":834,"o":15.655,"t":"2026-10-16T17:15:00Z","v":67342,"vw":15.61021},{"c":15.62,"h":15.65,"l":15.6001,"n":381,"o":15.62,"t":"2026-10-16T17:30:00Z","v":25041,"vw":15.62592},{"c":15.615,"h":15.62,"l":15.585,"n":580,"o":15.61,"t":"2026-10-16T17:45:00Z","v":55776,"vw":15.607437},{"c":15.6,"h":15.619,"l":15.56,"n":678,"o":15.615,"t":"2026-10-16T18:00:00Z","v":53762,"vw":15.594294},{"c":15.595,"h":15.6,"l":15.5701,"n":962,"o":15.6,"t":"2026-10-16T18:15:00Z","v":55373,"vw":15.580842},{"c":15.602,"h":15.63,"l":15.585,"n":1049,"o":15.595,"t":"2026-10-16T18:30:00Z","v":53062,"vw":15.614316},{"c":15.575,"h":15.62,"l":15.55,"n":864,"o":15.61,"t":"2026-10-16T18:45:00Z","v":50955,"vw":15.583603},{"c":15.629,"h":15.63,"l":15.56,"n":551,"o":15.575,"t":"2026-10-16T19:00:00Z","v":44057,"vw":15.591321},{"c":15.61,"h":15.645,"l":15.59,"n":673,"o":15.62,"t":"2026-10-16T19:15:00Z","v":42505,"vw":15.621663},{"c":15.595,"h":15.65,"l":15.57,"n":1783,"o":15.62,"t":"2026-10-16T19:30:00Z","v":155703,"vw":15.608273},{"c":15.64,"h":15.67,"l":15.53,"n":3537,"o":15.6,"t":"2026-10-16T19:45:00Z","v":423796,"vw":15.606333},{"c":15.64,"h":15.64,"l":15.64,"n":12,"o":15.64,"t":"2026-10-16T20:00:00Z","v":411749,"vw":15.64},{"c":15.8,"h":15.9,"l":15.8,"n":6,"o":15.83,"t":"2026-10-19T12:00:00Z","v":2000,"vw":15.843569},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-19T12:45:00Z","v":550,"vw":15.8},{"c":15.785,"h":15.88,"l":15.71,"n":281,"o":15.71,"t":"2026-10-19T13:30:00Z","v":36960,"vw":15.778294},{"c":15.68,"h":15.7799,"l":15.67,"n":432,"o":15.75,"t":"2026-10-19T13:45:00Z","v":32102,"vw":15.724509},{"c":15.7,"h":15.7,"l":15.63,"n":323,"o":15.68,"t":"2026-10-19T14:00:00Z","v":24877,"vw":15.659797},{"c":15.77,"h":15.78,"l":15.7117,"n":457,"o":15.73,"t":"2026-10-19T14:15:00Z","v":45417,"vw":15.737518},{"c":15.695,"h":15.78,"l":15.69,"n":536,"o":15.77,"t":"2026-10-19T14:30:00Z","v":45338,"vw":15.725013},{"c":15.69,"h":15.735,"l":15.67,"n":711,"o":15.695,"t":"2026-10-19T14:45:00Z","v":118816,"vw":15.701891},{"c":15.675,"h":15.68,"l":15.65,"n":360,"o":15.68,"t":"2026-10-19T15:00:00Z","v":22071,"vw":15.668971},{"c":15.655,"h":15.675,"l":15.64,"n":327,"o":15.675,"t":"2026-10-19T15:15:00Z","v":19453,"vw":15.654598},{"c":15.66,"h":15.68,"l":15.635,"n":401,"o":15.655,"t":"2026-10-19T15:30:00Z","v":24716,"vw":15.653242},{"c":15.655,"h":15.66,"l":15.6412,"n":300,"o":15.65,"t":"2026-10-19T15:45:00Z","v":12392,"vw":15.651048},{"c":15.725,"h":15.725,"l":15.625,"n":964,"o":15.65,"t":"2026-10-19T16:00:00Z","v":113020,"vw":15.65136},{"c":15.975,"h":16,"l":15.72,"n":982,"o":15.72,"t":"2026-10-19T16:15:00Z","v":162401,"vw":15.825967},{"c":15.92,"h":16.01,"l":15.92,"n":448,"o":15.975,"t":"2026-10-19T16:30:00Z","v":36192,"vw":15.970654},{"c":15.75,"h":15.93,"l":15.74,"n":894,"o":15.915,"t":"2026-10-19T16:45:00Z","v":179484,"vw":15.81866},{"c":15.73,"h":15.745,"l":15.6899,"n":1197,"o":15.745,"t":"2026-10-19T17:00:00Z","v":158069,"vw":15.700767},{"c":15.725,"h":15.73,"l":15.69,"n":464,"o":15.725,"t":"2026-10-19T17:15:00Z","v":16994,"vw":15.713364},{"c":15.685,"h":15.73,"l":15.68,"n":647,"o":15.725,"t":"2026-10-19T17:30:00Z","v":30611,"vw":15.707305},{"c":15.63,"h":15.68,"l":15.62,"n":1019,"o":15.6701,"t":"2026-10-19T17:45:00Z","v":155123,"vw":15.636775},{"c":15.62,"h":15.65,"l":15.58,"n":868,"o":15.64,"t":"2026-10-19T18:00:00Z","v":125672,"vw":15.621576},{"c":15.6599,"h":15.66,"l":15.575,"n":1074,"o":15.62,"t":"2026-10-19T18:15:00Z","v":112884,"vw":15.61223},{"c":15.73,"h":15.775,"l":15.655,"n":1171,"o":15.66,"t":"2026-10-19T18:30:00Z","v":143795,"vw":15.729541},{"c":15.6999,"h":15.8,"l":15.67,"n":1249,"o":15.72,"t":"2026-10-19T18:45:00Z","v":175498,"vw":15.755763},{"c":15.755,"h":15.77,"l":15.635,"n":1283,"o":15.7,"t":"2026-10-19T19:00:00Z","v":145874,"vw":15.700908},{"c":15.805,"h":15.83,"l":15.73,"n":1141,"o":15.77,"t":"2026-10-19T19:15:00Z","v":96710,"vw":15.778458},{"c":15.895,"h":15.9125,"l":15.79,"n":1687,"o":15.805,"t":"2026-10-19T19:30:00Z","v":153138,"vw":15.855586},{"c":15.9,"h":16,"l":15.83,"n":3464,"o":15.895,"t":"2026-10-19T19:45:00Z","v":468368,"vw":15.920742},{"c":15.93,"h":15.93,"l":15.9,"n":41,"o":15.9,"t":"2026-10-19T20:00:00Z","v":340248,"vw":15.900274},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-19T20:30:00Z","v":300,"vw":16.03},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-19T21:00:00Z","v":150,"vw":15.93},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-10-20T11:00:00Z","v":206,"vw":15.73},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-20T12:30:00Z","v":101,"vw":15.79},{"c":15.88,"h":16.13,"l":15.775,"n":283,"o":15.92,"t":"2026-10-20T13:30:00Z","v":41636,"vw":15.920617},{"c":15.88,"h":15.95,"l":15.815,"n":335,"o":15.9,"t":"2026-10-20T13:45:00Z","v":76088,"vw":15.885887},{"c":16.03,"h":16.06,"l":15.86,"n":418,"o":15.9,"t":"2026-10-20T14:00:00Z","v":82629,"vw":15.970316},{"c":16.25,"h":16.328,"l":16.06,"n":478,"o":16.06,"t":"2026-10-20T14:15:00Z","v":34223,"vw":16.202813},{"c":16.39,"h":16.39,"l":16.215,"n":340,"o":16.215,"t":"2026-10-20T14:30:00Z","v":70535,"vw":16.306226},{"c":16.535,"h":16.56,"l":16.3801,"n":542,"o":16.41,"t":"2026-10-20T14:45:00Z","v":51350,"vw":16.462443},{"c":16.255,"h":16.54,"l":16.24,"n":620,"o":16.535,"t":"2026-10-20T15:00:00Z","v":76163,"vw":16.378683},{"c":16.39,"h":16.39,"l":16.28,"n":254,"o":16.28,"t":"2026-10-20T15:15:00Z","v":14061,"vw":16.317884},{"c":16.33,"h":16.42,"l":16.33,"n":281,"o":16.375,"t":"2026-10-20T15:30:00Z","v":15814,"vw":16.384285},{"c":16.35,"h":16.35,"l":16.28,"n":463,"o":16.33,"t":"2026-10-20T15:45:00Z","v":32760,"vw":16.312686},{"c":16.5,"h":16.51,"l":16.3,"n":641,"o":16.35,"t":"2026-10-20T16:00:00Z","v":56368,"vw":16.34273},{"c":16.42,"h":16.51,"l":16.36,"n":536,"o":16.5,"t":"2026-10-20T16:15:00Z","v":40587,"vw":16.414458},{"c":16.23,"h":16.43,"l":16.2,"n":660,"o":16.43,"t":"2026-10-20T16:30:00Z","v":95451,"vw":16.286498},{"c":16.19,"h":16.255,"l":16.13,"n":728,"o":16.23,"t":"2026-10-20T16:45:00Z","v":84883,"vw":16.174079},{"c":16.31,"h":16.31,"l":16.19,"n":644,"o":16.19,"t":"2026-10-20T17:00:00Z","v":195138,"vw":16.263569},{"c":16.24,"h":16.32,"l":16.23,"n":540,"o":16.295,"t":"2026-10-20T17:15:00Z","v":40074,"vw":16.268866},{"c":16.235,"h":16.26,"l":16.23,"n":403,"o":16.25,"t":"2026-10-20T17:30:00Z","v":15634,"vw":16.244429},{"c":16.16,"h":16.235,"l":16.14,"n":698,"o":16.23,"t":"2026-10-20T17:45:00Z","v":38153,"vw":16.19589},{"c":16.23,"h":16.24,"l":16.17,"n":435,"o":16.17,"t":"2026-10-20T18:00:00Z","v":36493,"vw":16.203312},{"c":16.27,"h":16.27,"l":16.23,"n":544,"o":16.24,"t":"2026-10-20T18:15:00Z","v":25623,"vw":16.245563},{"c":16.19,"h":16.335,"l":16.165,"n":916,"o":16.27,"t":"2026-10-20T18:30:00Z","v":146794,"vw":16.280846},{"c":16.165,"h":16.175,"l":16.15,"n":422,"o":16.17,"t":"2026-10-20T18:45:00Z","v":17029,"vw":16.171439},{"c":16.1519,"h":16.2,"l":16.15,"n":495,"o":16.165,"t":"2026-10-20T19:00:00Z","v":21101,"vw":16.176545},{"c":16.24,"h":16.25,"l":16.16,"n":1003,"o":16.16,"t":"2026-10-20T19:15:00Z","v":88032,"vw":16.213765},{"c":16.23,"h":16.275,"l":16.22,"n":1159,"o":16.24,"t":"2026-10-20T19:30:00Z","v":80984,"vw":16.245468},{"c":16.25,"h":16.31,"l":16.2,"n":2685,"o":16.235,"t":"2026-10-20T19:45:00Z","v":249298,"vw":16.252791},{"c":16.26,"h":16.26,"l":16.26,"n":18,"o":16.26,"t":"2026-10-20T20:00:00Z","v":202819,"vw":16.26},{"c":16.39,"h":16.495,"l":16.21,"n":140,"o":16.38,"t":"2026-10-21T13:30:00Z","v":64944,"vw":16.411943},{"c":16.15,"h":16.404,"l":16.15,"n":357,"o":16.404,"t":"2026-10-21T13:45:00Z","v":25628,"vw":16.301538},{"c":16.2,"h":16.27,"l":16.11,"n":573,"o":16.17,"t":"2026-10-21T14:00:00Z","v":39889,"vw":16.19606},{"c":16.29,"h":16.29,"l":16.16,"n":713,"o":16.2,"t":"2026-10-21T14:15:00Z","v":44844,"vw":16.214},{"c":16.2,"h":16.3,"l":16.2,"n":650,"o":16.245,"t":"2026-10-21T14:30:00Z","v":42115,"vw":16.250002},{"c":16.25,"h":16.25,"l":16.155,"n":593,"o":16.2,"t":"2026-10-21T14:45:00Z","v":67436,"vw":16.205875},{"c":16.22,"h":16.248,"l":16.17,"n":541,"o":16.23,"t":"2026-10-21T15:00:00Z","v":31281,"vw":16.215838},{"c":16.24,"h":16.24,"l":16.17,"n":574,"o":16.21,"t":"2026-10-21T15:15:00Z","v":42585,"vw":16.205914},{"c":16.24,"h":16.255,"l":16.22,"n":572,"o":16.24,"t":"2026-10-21T15:30:00Z","v":26338,"vw":16.231388},{"c":16.2799,"h":16.29,"l":16.2301,"n":550,"o":16.2301,"t":"2026-10-21T15:45:00Z","v":38642,"vw":16.277123},{"c":16.275,"h":16.28,"l":16.25,"n":280,"o":16.265,"t":"2026-10-21T16:00:00Z","v":12759,"vw":16.260005},{"c":16.325,"h":16.34,"l":16.28,"n":297,"o":16.28,"t":"2026-10-21T16:15:00Z","v":13144,"vw":16.299857},{"c":16.32,"h":16.41,"l":16.3,"n":884,"o":16.33,"t":"2026-10-21T16:30:00Z","v":112477,"vw":16.327838},{"c":16.35,"h":16.35,"l":16.27,"n":528,"o":16.32,"t":"2026-10-21T16:45:00Z","v":74486,"vw":16.294497},{"c":16.29,"h":16.35,"l":16.27,"n":369,"o":16.33,"t":"2026-10-21T17:00:00Z","v":19890,"vw":16.32711},{"c":16.28,"h":16.31,"l":16.27,"n":478,"o":16.29,"t":"2026-10-21T17:15:00Z","v":22605,"vw":16.287823},{"c":16.305,"h":16.31,"l":16.275,"n":274,"o":16.275,"t":"2026-10-21T17:30:00Z","v":22154,"vw":16.292491},{"c":16.31,"h":16.31,"l":16.28,"n":382,"o":16.305,"t":"2026-10-21T17:45:00Z","v":27559,"vw":16.29558},{"c":16.28,"h":16.31,"l":16.25,"n":421,"o":16.295,"t":"2026-10-21T18:00:00Z","v":30822,"vw":16.282541},{"c":16.24,"h":16.29,"l":16.24,"n":407,"o":16.28,"t":"2026-10-21T18:15:00Z","v":18528,"vw":16.26014},{"c":16.22,"h":16.245,"l":16.165,"n":659,"o":16.245,"t":"2026-10-21T18:30:00Z","v":45589,"vw":16.200246},{"c":16.17,"h":16.23,"l":16.14,"n":1132,"o":16.205,"t":"2026-10-21T18:45:00Z","v":103893,"vw":16.187178},{"c":16.1,"h":16.165,"l":16.08,"n":652,"o":16.165,"t":"2026-10-21T19:00:00Z","v":45663,"vw":16.121048},{"c":16.14,"h":16.165,"l":16.1,"n":817,"o":16.1,"t":"2026-10-21T19:15:00Z","v":54236,"vw":16.139943},{"c":16.125,"h":16.14,"l":16.03,"n":885,"o":16.135,"t":"2026-10-21T19:30:00Z","v":62711,"vw":16.098896},{"c":16.12,"h":16.15,"l":16.04,"n":2846,"o":16.12,"t":"2026-10-21T19:45:00Z","v":253531,"vw":16.106112},{"c":16.12,"h":16.12,"l":16.12,"n":21,"o":16.12,"t":"2026-10-21T20:00:00Z","v":229526,"vw":16.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.6,"strike":31.11935837082736,"iv":2.5642373410600863,"gamma":0.029587867312350448,"theta":-0.0694098071538587,"vega":0.015971798553577995,"rho":0.0026133370531136106,"breakevenPct":102.97368716394143},{"delta":0.35,"premium":1.6,"strike":23.474766068645632,"iv":1.9515001681902895,"gamma":0.041472409676985234,"theta":-0.0564227177628069,"vega":0.01701016430605442,"rho":0.003261138190886626,"breakevenPct":55.5506579940796},{"delta":0.4,"premium":1.6036899478458848,"strike":19.966455019582867,"iv":1.5474593120417122,"gamma":0.054370141261868635,"theta":-0.04684899987563264,"vega":0.017722338211821058,"rho":0.0039050573626311833,"breakevenPct":33.80983230414858},{"delta":0.45,"premium":1.705995201058266,"strike":19.036407263106675,"iv":1.4183658079140506,"gamma":0.06164165038885952,"theta":-0.04283233323225574,"vega":0.01749343592496318,"rho":0.004470064962065041,"breakevenPct":28.674953251643544},{"delta":0.5,"premium":1.808300454270647,"strike":18.106359506630483,"iv":1.2892723037863894,"gamma":0.06891315951585042,"theta":-0.03881566658887884,"vega":0.017264533638105307,"rho":0.005035072561498898,"breakevenPct":23.54007419913851},{"delta":0.55,"premium":1.910605707483028,"strike":17.17631175015429,"iv":1.1601787996587278,"gamma":0.07618466864284132,"theta":-0.03479899994550194,"vega":0.01703563135124743,"rho":0.005600080160932757,"breakevenPct":18.405195146633474},{"delta":0.6,"premium":2.012910960695409,"strike":16.2462639936781,"iv":1.0310852955310663,"gamma":0.0834561777698322,"theta":-0.030782333302125046,"vega":0.016806729064389556,"rho":0.006165087760366614,"breakevenPct":13.270316094128447},{"delta":0.65,"premium":2.1152162139077904,"strike":15.316216237201907,"iv":0.9019917914034049,"gamma":0.09072768689682309,"theta":-0.026765666658748147,"vega":0.01657782677753168,"rho":0.006730095359800473,"breakevenPct":8.135437041623408},{"delta":0.7,"premium":2.41551724137931,"strike":14.620689655172415,"iv":0.8564006896551724,"gamma":0.08673655172413795,"theta":-0.02367034482758621,"vega":0.015331724137931038,"rho":0.007141782981241685,"breakevenPct":5.683665611363038},{"delta":0.75,"premium":2.8178160919540227,"strike":14.045977011494253,"iv":0.8538259770114942,"gamma":0.07694344827586208,"theta":-0.021049655172413792,"vega":0.0135616091954023,"rho":0.0074744875837169916,"breakevenPct":4.614101138016584},{"delta":0.8,"premium":3.220114942528736,"strike":13.471264367816092,"iv":0.8512512643678161,"gamma":0.0671503448275862,"theta":-0.018428965517241377,"vega":0.011791494252873562,"rho":0.007807192186192297,"breakevenPct":3.5445366646701295},{"delta":0.85,"premium":3.622413793103448,"strike":12.89655172413793,"iv":0.8486765517241379,"gamma":0.05735724137931034,"theta":-0.015808275862068965,"vega":0.010021379310344828,"rho":0.008139896788667602,"breakevenPct":2.4749721913236775},{"delta":0.9,"premium":4.393554138202784,"strike":11.974942406167251,"iv":0.893553426247516,"gamma":0.04378379022938861,"theta":-0.012848171337301952,"vega":0.007811928232522735,"rho":0.008183024648899166,"breakevenPct":1.5415418385237774}],"put":[{"delta":0.15,"premium":2.2746554295845125,"strike":9.415518098615042,"iv":3.638409593434008,"gamma":0.013986789834785084,"theta":-0.06437545330690427,"vega":0.01065372025618707,"rho":-0.0038337686613870076,"breakevenPct":55.701844484922276},{"delta":0.2,"premium":2.45,"strike":11.258509444821927,"iv":3.033056892205358,"gamma":0.020828051187523445,"theta":-0.0633411770646087,"vega":0.01275388706197325,"rho":-0.004638789173897295,"breakevenPct":45.35664116115429},{"delta":0.25,"premium":1.7502919021538688,"strike":13.36383715783473,"iv":1.8400434730363486,"gamma":0.06712814287339453,"theta":-0.043648878293163704,"vega":0.014520735129648023,"rho":-0.004764873308810021,"breakevenPct":27.955674592550494},{"delta":0.3,"premium":0.5525045537340618,"strike":15.182149362477231,"iv":0.5273029143897996,"gamma":0.1420049180327869,"theta":-0.013426593806921676,"vega":0.015367577413479053,"rho":-0.004507186353667526,"breakevenPct":9.245379598367446},{"delta":0.35,"premium":0.8181390406800242,"strike":15.561627200971463,"iv":0.5639756527018822,"gamma":0.13722349726775956,"theta":-0.014731997571341833,"vega":0.015716697024893745,"rho":-0.005370159758570981,"breakevenPct":8.53915533317967},{"delta":0.4,"premium":1.0837735276259868,"strike":15.941105039465695,"iv":0.6006483910139648,"gamma":0.13244207650273224,"theta":-0.01603740133576199,"vega":0.01606581663630844,"rho":-0.006233133163474439,"breakevenPct":7.832931067991892},{"delta":0.45,"premium":1.349408014571949,"strike":16.32058287795993,"iv":0.6373211293260473,"gamma":0.12766065573770494,"theta":-0.01734280510018215,"vega":0.016414936247723135,"rho":-0.007096106568377895,"breakevenPct":7.126706802804117},{"delta":0.5,"premium":1.6150425015179113,"strike":16.70006071645416,"iv":0.6739938676381299,"gamma":0.12287923497267761,"theta":-0.018648208864602306,"vega":0.016764055859137827,"rho":-0.007959079973281352,"breakevenPct":6.420482537616341},{"delta":0.55,"premium":1.8806769884638739,"strike":17.079538554948392,"iv":0.7106666059502125,"gamma":0.11809781420765027,"theta":-0.019953612629022465,"vega":0.017113175470552522,"rho":-0.00882205337818481,"breakevenPct":5.714258272428562},{"delta":0.6,"premium":2.146311475409836,"strike":17.459016393442624,"iv":0.747339344262295,"gamma":0.11331639344262295,"theta":-0.021259016393442617,"vega":0.017462295081967213,"rho":-0.009685026783088264,"breakevenPct":5.008034007240787},{"delta":0.65,"premium":2.629638124362895,"strike":18.06829765545362,"iv":0.7594152905198777,"gamma":0.10486656472986748,"theta":-0.02001335372069317,"vega":0.016408868501529054,"rho":-0.010724645093100978,"breakevenPct":4.226677846831748},{"delta":0.7,"premium":3.1393221202854225,"strike":18.705402650356778,"iv":0.7685131498470947,"gamma":0.09597257900101938,"theta":-0.01845881753312946,"vega":0.015185626911314986,"rho":-0.011785650902835437,"breakevenPct":3.4362249995573575},{"delta":0.75,"premium":3.6490061162079512,"strike":19.34250764525994,"iv":0.7776110091743119,"gamma":0.08707859327217125,"theta":-0.01690428134556575,"vega":0.013962385321100917,"rho":-0.0128466567125699,"breakevenPct":2.6457721522829645},{"delta":0.8,"premium":4.158690112130479,"strike":19.9796126401631,"iv":0.7867088685015291,"gamma":0.07818460754332313,"theta":-0.015349745158002037,"vega":0.012739143730886849,"rho":-0.013907662522304362,"breakevenPct":1.8553193050085715},{"delta":0.85,"premium":8.077824575913464,"strike":23.927824575913462,"iv":1.1424119388024854,"gamma":0.04517212411209242,"theta":-0.01809291603033552,"vega":0.010670787796590758,"rho":-0.01776258540040241,"breakevenPct":1.674937965260554}]},"raw":{"call":[{"delta":0.3,"premium":1.6,"strike":31.11935837082736,"iv":2.5642373410600863,"gamma":0.029587867312350448,"theta":-0.0694098071538587,"vega":0.015971798553577995,"rho":0.0026133370531136106,"breakevenPct":102.97368716394143},{"delta":0.35,"premium":1.6,"strike":23.474766068645632,"iv":1.9515001681902895,"gamma":0.041472409676985234,"theta":-0.0564227177628069,"vega":0.01701016430605442,"rho":0.003261138190886626,"breakevenPct":55.5506579940796},{"delta":0.4,"premium":1.6036899478458848,"strike":19.966455019582867,"iv":1.5474593120417122,"gamma":0.054370141261868635,"theta":-0.04684899987563264,"vega":0.017722338211821058,"rho":0.0039050573626311833,"breakevenPct":33.80983230414858},{"delta":0.45,"premium":1.705995201058266,"strike":19.036407263106675,"iv":1.4183658079140506,"gamma":0.06164165038885952,"theta":-0.04283233323225574,"vega":0.01749343592496318,"rho":0.004470064962065041,"breakevenPct":28.674953251643544},{"delta":0.5,"premium":1.808300454270647,"strike":18.106359506630483,"iv":1.2892723037863894,"gamma":0.06891315951585042,"theta":-0.03881566658887884,"vega":0.017264533638105307,"rho":0.005035072561498898,"breakevenPct":23.54007419913851},{"delta":0.55,"premium":1.910605707483028,"strike":17.17631175015429,"iv":1.1601787996587278,"gamma":0.07618466864284132,"theta":-0.03479899994550194,"vega":0.01703563135124743,"rho":0.005600080160932757,"breakevenPct":18.405195146633474},{"delta":0.6,"premium":2.012910960695409,"strike":16.2462639936781,"iv":1.0310852955310663,"gamma":0.0834561777698322,"theta":-0.030782333302125046,"vega":0.016806729064389556,"rho":0.006165087760366614,"breakevenPct":13.270316094128447},{"delta":0.65,"premium":2.1152162139077904,"strike":15.316216237201907,"iv":0.9019917914034049,"gamma":0.09072768689682309,"theta":-0.026765666658748147,"vega":0.01657782677753168,"rho":0.006730095359800473,"breakevenPct":8.135437041623408},{"delta":0.7,"premium":2.41551724137931,"strike":14.620689655172415,"iv":0.8564006896551724,"gamma":0.08673655172413795,"theta":-0.02367034482758621,"vega":0.015331724137931038,"rho":0.007141782981241685,"breakevenPct":5.683665611363038},{"delta":0.75,"premium":2.8178160919540227,"strike":14.045977011494253,"iv":0.8538259770114942,"gamma":0.07694344827586208,"theta":-0.021049655172413792,"vega":0.0135616091954023,"rho":0.0074744875837169916,"breakevenPct":4.614101138016584},{"delta":0.8,"premium":3.220114942528736,"strike":13.471264367816092,"iv":0.8512512643678161,"gamma":0.0671503448275862,"theta":-0.018428965517241377,"vega":0.011791494252873562,"rho":0.007807192186192297,"breakevenPct":3.5445366646701295},{"delta":0.85,"premium":3.622413793103448,"strike":12.89655172413793,"iv":0.8486765517241379,"gamma":0.05735724137931034,"theta":-0.015808275862068965,"vega":0.010021379310344828,"rho":0.008139896788667602,"breakevenPct":2.4749721913236775},{"delta":0.9,"premium":4.393554138202784,"strike":11.974942406167251,"iv":0.893553426247516,"gamma":0.04378379022938861,"theta":-0.012848171337301952,"vega":0.007811928232522735,"rho":0.008183024648899166,"breakevenPct":1.5415418385237774}],"put":[{"delta":0.15,"premium":2.2746554295845125,"strike":9.415518098615042,"iv":3.638409593434008,"gamma":0.013986789834785084,"theta":-0.06437545330690427,"vega":0.01065372025618707,"rho":-0.0038337686613870076,"breakevenPct":55.701844484922276},{"delta":0.2,"premium":2.45,"strike":11.258509444821927,"iv":3.033056892205358,"gamma":0.020828051187523445,"theta":-0.0633411770646087,"vega":0.01275388706197325,"rho":-0.004638789173897295,"breakevenPct":45.35664116115429},{"delta":0.25,"premium":1.7502919021538688,"strike":13.36383715783473,"iv":1.8400434730363486,"gamma":0.06712814287339453,"theta":-0.043648878293163704,"vega":0.014520735129648023,"rho":-0.004764873308810021,"breakevenPct":27.955674592550494},{"delta":0.3,"premium":0.5525045537340618,"strike":15.182149362477231,"iv":0.5273029143897996,"gamma":0.1420049180327869,"theta":-0.013426593806921676,"vega":0.015367577413479053,"rho":-0.004507186353667526,"breakevenPct":9.245379598367446},{"delta":0.35,"premium":0.8181390406800242,"strike":15.561627200971463,"iv":0.5639756527018822,"gamma":0.13722349726775956,"theta":-0.014731997571341833,"vega":0.015716697024893745,"rho":-0.005370159758570981,"breakevenPct":8.53915533317967},{"delta":0.4,"premium":1.0837735276259868,"strike":15.941105039465695,"iv":0.6006483910139648,"gamma":0.13244207650273224,"theta":-0.01603740133576199,"vega":0.01606581663630844,"rho":-0.006233133163474439,"breakevenPct":7.832931067991892},{"delta":0.45,"premium":1.349408014571949,"strike":16.32058287795993,"iv":0.6373211293260473,"gamma":0.12766065573770494,"theta":-0.01734280510018215,"vega":0.016414936247723135,"rho":-0.007096106568377895,"breakevenPct":7.126706802804117},{"delta":0.5,"premium":1.6150425015179113,"strike":16.70006071645416,"iv":0.6739938676381299,"gamma":0.12287923497267761,"theta":-0.018648208864602306,"vega":0.016764055859137827,"rho":-0.007959079973281352,"breakevenPct":6.420482537616341},{"delta":0.55,"premium":1.8806769884638739,"strike":17.079538554948392,"iv":0.7106666059502125,"gamma":0.11809781420765027,"theta":-0.019953612629022465,"vega":0.017113175470552522,"rho":-0.00882205337818481,"breakevenPct":5.714258272428562},{"delta":0.6,"premium":2.146311475409836,"strike":17.459016393442624,"iv":0.747339344262295,"gamma":0.11331639344262295,"theta":-0.021259016393442617,"vega":0.017462295081967213,"rho":-0.009685026783088264,"breakevenPct":5.008034007240787},{"delta":0.65,"premium":2.629638124362895,"strike":18.06829765545362,"iv":0.7594152905198777,"gamma":0.10486656472986748,"theta":-0.02001335372069317,"vega":0.016408868501529054,"rho":-0.010724645093100978,"breakevenPct":4.226677846831748},{"delta":0.7,"premium":3.1393221202854225,"strike":18.705402650356778,"iv":0.7685131498470947,"gamma":0.09597257900101938,"theta":-0.01845881753312946,"vega":0.015185626911314986,"rho":-0.011785650902835437,"breakevenPct":3.4362249995573575},{"delta":0.75,"premium":3.6490061162079512,"strike":19.34250764525994,"iv":0.7776110091743119,"gamma":0.08707859327217125,"theta":-0.01690428134556575,"vega":0.013962385321100917,"rho":-0.0128466567125699,"breakevenPct":2.6457721522829645},{"delta":0.8,"premium":4.158690112130479,"strike":19.9796126401631,"iv":0.7867088685015291,"gamma":0.07818460754332313,"theta":-0.015349745158002037,"vega":0.012739143730886849,"rho":-0.013907662522304362,"breakevenPct":1.8553193050085715},{"delta":0.85,"premium":8.077824575913464,"strike":23.927824575913462,"iv":1.1424119388024854,"gamma":0.04517212411209242,"theta":-0.01809291603033552,"vega":0.010670787796590758,"rho":-0.01776258540040241,"breakevenPct":1.674937965260554}]}},"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"}}