{"symbol":"NAVN","url":"https://intraalpha.com/companies/NAVN","capturedAt":"2026-10-22T21:29:10.076Z","state":"ready","quote":{"symbol":"NAVN","last_price":26.03,"prev_close":26.62,"regular_close":26.03,"change":-0.59,"change_pct":-2.2164,"regular_change":-0.59,"regular_change_pct":-2.2164,"extended_change":0,"extended_change_pct":0,"bid":25.81,"ask":27.29,"bid_size":100,"ask_size":800,"volume":3100927,"vwap":26.579395,"open":26.86,"high":27.28,"low":25.995,"close":26.03,"trade_count":31920,"last_trade_at":"2026-10-22T20:34:59.931314214Z","last_quote_at":"2026-10-22T20:40:23.320524173Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:09.525289641-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NAVN","fetched_at":"2026-10-22T21:29:09.604387+00:00","name":"Navan, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Navan, Inc. operates an AI-powered software platform to simplify the travel and expense experience, benefiting users, customers, and suppliers. The company is headquartered in Palo Alto, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":6932128000,"ebitda":-161020000,"pe_ratio":null,"peg_ratio":null,"book_value":5.06,"dividend_per_share":null,"dividend_yield":null,"eps":-1.91,"revenue_ttm":825873000,"gross_profit_ttm":599534000,"profit_margin":-0.421,"operating_margin_ttm":-0.117,"return_on_assets_ttm":-0.0867,"return_on_equity_ttm":-0.494,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.354,"analyst_target_price":30.8,"analyst_number":4,"beta":null,"fifty_two_week_high":30.88,"fifty_two_week_low":8.11,"fifty_day_ma":24.81,"two_hundred_day_ma":19.15,"shares_outstanding":245331000,"forward_pe":93.46,"price_to_sales":8.39,"price_to_book":4.15,"ev_to_revenue":5.82,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:09.604387+00:00"},"optionObservedAt":"2026-10-22T19:57:58.164Z","bars":[{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-10-15T08:00:00Z","v":285,"vw":24.07},{"c":24.05,"h":24.07,"l":24.05,"n":8,"o":24.07,"t":"2026-10-15T08:05:00Z","v":700,"vw":24.057597},{"c":24.06,"h":24.08,"l":24.05,"n":8,"o":24.07,"t":"2026-10-15T09:35:00Z","v":1247,"vw":24.07},{"c":24.06,"h":24.07,"l":24.06,"n":6,"o":24.07,"t":"2026-10-15T10:45:00Z","v":700,"vw":24.061799},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-15T11:55:00Z","v":331,"vw":24.08},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-15T12:20:00Z","v":124,"vw":24.14},{"c":24.0501,"h":24.06,"l":24.05,"n":4,"o":24.06,"t":"2026-10-15T12:45:00Z","v":1800,"vw":24.051156},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-15T13:20:00Z","v":231,"vw":24.1},{"c":24.05,"h":24.2,"l":24.05,"n":109,"o":24.18,"t":"2026-10-15T13:25:00Z","v":9338,"vw":24.116303},{"c":23.98,"h":23.98,"l":23.6,"n":159,"o":23.92,"t":"2026-10-15T13:30:00Z","v":21384,"vw":23.883048},{"c":24.375,"h":24.39,"l":23.99,"n":401,"o":23.99,"t":"2026-10-15T13:35:00Z","v":27369,"vw":24.20098},{"c":24.125,"h":24.39,"l":24.1,"n":240,"o":24.34,"t":"2026-10-15T13:40:00Z","v":23308,"vw":24.266113},{"c":24.185,"h":24.22,"l":24.09,"n":166,"o":24.125,"t":"2026-10-15T13:45:00Z","v":12692,"vw":24.137019},{"c":24.14,"h":24.2499,"l":24.135,"n":199,"o":24.2499,"t":"2026-10-15T13:50:00Z","v":9280,"vw":24.170117},{"c":24.25,"h":24.255,"l":24.154,"n":274,"o":24.154,"t":"2026-10-15T13:55:00Z","v":19061,"vw":24.220992},{"c":24.38,"h":24.45,"l":24.25,"n":453,"o":24.25,"t":"2026-10-15T14:00:00Z","v":29304,"vw":24.389105},{"c":24.3999,"h":24.46,"l":24.31,"n":637,"o":24.38,"t":"2026-10-15T14:05:00Z","v":33619,"vw":24.386515},{"c":24.475,"h":24.485,"l":24.385,"n":434,"o":24.385,"t":"2026-10-15T14:10:00Z","v":19071,"vw":24.448916},{"c":24.345,"h":24.52,"l":24.33,"n":367,"o":24.49,"t":"2026-10-15T14:15:00Z","v":21556,"vw":24.449614},{"c":24.36,"h":24.38,"l":24.32,"n":229,"o":24.33,"t":"2026-10-15T14:20:00Z","v":6537,"vw":24.347113},{"c":24.48,"h":24.52,"l":24.38,"n":310,"o":24.38,"t":"2026-10-15T14:25:00Z","v":13556,"vw":24.456341},{"c":24.43,"h":24.48,"l":24.41,"n":256,"o":24.48,"t":"2026-10-15T14:30:00Z","v":10541,"vw":24.445548},{"c":24.35,"h":24.43,"l":24.28,"n":405,"o":24.43,"t":"2026-10-15T14:35:00Z","v":23122,"vw":24.344032},{"c":24.51,"h":24.51,"l":24.31,"n":324,"o":24.34,"t":"2026-10-15T14:40:00Z","v":20915,"vw":24.398721},{"c":24.49,"h":24.54,"l":24.43,"n":313,"o":24.51,"t":"2026-10-15T14:45:00Z","v":27273,"vw":24.484578},{"c":24.62,"h":24.63,"l":24.48,"n":307,"o":24.5,"t":"2026-10-15T14:50:00Z","v":25954,"vw":24.579296},{"c":24.69,"h":24.7,"l":24.6,"n":727,"o":24.62,"t":"2026-10-15T14:55:00Z","v":57287,"vw":24.640184},{"c":24.885,"h":24.91,"l":24.71,"n":501,"o":24.73,"t":"2026-10-15T15:00:00Z","v":35665,"vw":24.79793},{"c":24.925,"h":24.94,"l":24.82,"n":548,"o":24.89,"t":"2026-10-15T15:05:00Z","v":34249,"vw":24.872431},{"c":24.94,"h":24.97,"l":24.86,"n":491,"o":24.93,"t":"2026-10-15T15:10:00Z","v":41482,"vw":24.920648},{"c":24.9,"h":24.97,"l":24.865,"n":459,"o":24.94,"t":"2026-10-15T15:15:00Z","v":38836,"vw":24.925934},{"c":24.945,"h":24.96,"l":24.875,"n":379,"o":24.9,"t":"2026-10-15T15:20:00Z","v":26466,"vw":24.913299},{"c":25.145,"h":25.18,"l":24.93,"n":633,"o":24.945,"t":"2026-10-15T15:25:00Z","v":63807,"vw":25.064987},{"c":25.23,"h":25.26,"l":25.1,"n":867,"o":25.15,"t":"2026-10-15T15:30:00Z","v":79029,"vw":25.183286},{"c":25.27,"h":25.31,"l":25.215,"n":832,"o":25.25,"t":"2026-10-15T15:35:00Z","v":90899,"vw":25.246623},{"c":25.315,"h":25.34,"l":25.27,"n":376,"o":25.27,"t":"2026-10-15T15:40:00Z","v":40197,"vw":25.297841},{"c":25.18,"h":25.325,"l":24.38,"n":2750,"o":25.315,"t":"2026-10-15T15:45:00Z","v":284189,"vw":25.187927},{"c":25.28,"h":25.32,"l":25.16,"n":711,"o":25.19,"t":"2026-10-15T15:50:00Z","v":106048,"vw":25.247092},{"c":25.275,"h":25.3,"l":25.22,"n":372,"o":25.27,"t":"2026-10-15T15:55:00Z","v":29943,"vw":25.251255},{"c":25.245,"h":25.265,"l":25.22,"n":383,"o":25.26,"t":"2026-10-15T16:00:00Z","v":37193,"vw":25.244049},{"c":25.205,"h":25.25,"l":25.14,"n":486,"o":25.245,"t":"2026-10-15T16:05:00Z","v":82156,"vw":25.200334},{"c":25.27,"h":25.3,"l":25.205,"n":289,"o":25.205,"t":"2026-10-15T16:10:00Z","v":23221,"vw":25.261972},{"c":25.235,"h":25.28,"l":25.2,"n":295,"o":25.27,"t":"2026-10-15T16:15:00Z","v":24969,"vw":25.240816},{"c":25.215,"h":25.26,"l":25.19,"n":238,"o":25.25,"t":"2026-10-15T16:20:00Z","v":19685,"vw":25.21753},{"c":25.07,"h":25.21,"l":25.07,"n":540,"o":25.21,"t":"2026-10-15T16:25:00Z","v":44023,"vw":25.161398},{"c":25.09,"h":25.13,"l":25.06,"n":286,"o":25.07,"t":"2026-10-15T16:30:00Z","v":20462,"vw":25.088295},{"c":25.18,"h":25.19,"l":25.095,"n":391,"o":25.095,"t":"2026-10-15T16:35:00Z","v":29113,"vw":25.13861},{"c":25.155,"h":25.2,"l":25.1242,"n":246,"o":25.19,"t":"2026-10-15T16:40:00Z","v":17711,"vw":25.157142},{"c":25.18,"h":25.18,"l":25.14,"n":109,"o":25.16,"t":"2026-10-15T16:45:00Z","v":10008,"vw":25.164154},{"c":25.11,"h":25.17,"l":25.08,"n":297,"o":25.17,"t":"2026-10-15T16:50:00Z","v":20900,"vw":25.117985},{"c":25.18,"h":25.18,"l":25.075,"n":428,"o":25.115,"t":"2026-10-15T16:55:00Z","v":34792,"vw":25.107865},{"c":25.155,"h":25.18,"l":25.15,"n":234,"o":25.175,"t":"2026-10-15T17:00:00Z","v":18940,"vw":25.167985},{"c":25.15,"h":25.16,"l":25.085,"n":323,"o":25.155,"t":"2026-10-15T17:05:00Z","v":23425,"vw":25.118639},{"c":25.135,"h":25.255,"l":25.13,"n":366,"o":25.19,"t":"2026-10-15T17:10:00Z","v":21200,"vw":25.207023},{"c":25.12,"h":25.255,"l":25.1,"n":462,"o":25.135,"t":"2026-10-15T17:15:00Z","v":34337,"vw":25.194535},{"c":25.095,"h":25.14,"l":25.02,"n":607,"o":25.12,"t":"2026-10-15T17:20:00Z","v":63908,"vw":25.069836},{"c":25.13,"h":25.14,"l":25.095,"n":277,"o":25.095,"t":"2026-10-15T17:25:00Z","v":15859,"vw":25.123523},{"c":25.19,"h":25.2,"l":25.14,"n":373,"o":25.14,"t":"2026-10-15T17:30:00Z","v":29437,"vw":25.181588},{"c":25.33,"h":25.35,"l":25.19,"n":343,"o":25.19,"t":"2026-10-15T17:35:00Z","v":37551,"vw":25.28089},{"c":25.32,"h":25.36,"l":25.29,"n":351,"o":25.33,"t":"2026-10-15T17:40:00Z","v":24575,"vw":25.318988},{"c":25.29,"h":25.33,"l":25.24,"n":288,"o":25.325,"t":"2026-10-15T17:45:00Z","v":17980,"vw":25.280751},{"c":25.19,"h":25.35,"l":25.19,"n":401,"o":25.29,"t":"2026-10-15T17:50:00Z","v":40999,"vw":25.305174},{"c":25.21,"h":25.22,"l":25.18,"n":212,"o":25.18,"t":"2026-10-15T17:55:00Z","v":15555,"vw":25.199777},{"c":25.165,"h":25.235,"l":25.115,"n":441,"o":25.22,"t":"2026-10-15T18:00:00Z","v":28498,"vw":25.168443},{"c":25.2,"h":25.21,"l":25.15,"n":406,"o":25.165,"t":"2026-10-15T18:05:00Z","v":28040,"vw":25.181747},{"c":25.2,"h":25.2,"l":25.185,"n":191,"o":25.19,"t":"2026-10-15T18:10:00Z","v":9721,"vw":25.196291},{"c":25.11,"h":25.24,"l":25.09,"n":414,"o":25.21,"t":"2026-10-15T18:15:00Z","v":24864,"vw":25.175943},{"c":24.96,"h":25.135,"l":24.95,"n":372,"o":25.11,"t":"2026-10-15T18:20:00Z","v":22196,"vw":25.055608},{"c":25.035,"h":25.0499,"l":24.92,"n":314,"o":24.92,"t":"2026-10-15T18:25:00Z","v":17840,"vw":24.980482},{"c":25.095,"h":25.1,"l":25.035,"n":301,"o":25.05,"t":"2026-10-15T18:30:00Z","v":19062,"vw":25.066063},{"c":25.07,"h":25.1,"l":25.01,"n":468,"o":25.08,"t":"2026-10-15T18:35:00Z","v":29890,"vw":25.066654},{"c":25.12,"h":25.23,"l":25.055,"n":561,"o":25.06,"t":"2026-10-15T18:40:00Z","v":47213,"vw":25.143744},{"c":25.15,"h":25.15,"l":25.11,"n":299,"o":25.12,"t":"2026-10-15T18:45:00Z","v":13295,"vw":25.132246},{"c":25.175,"h":25.18,"l":25.135,"n":376,"o":25.14,"t":"2026-10-15T18:50:00Z","v":21113,"vw":25.149267},{"c":25.17,"h":25.21,"l":25.15,"n":445,"o":25.18,"t":"2026-10-15T18:55:00Z","v":26851,"vw":25.170358},{"c":25.07,"h":25.17,"l":25.02,"n":707,"o":25.17,"t":"2026-10-15T19:00:00Z","v":53041,"vw":25.0862},{"c":25.18,"h":25.19,"l":25.07,"n":454,"o":25.07,"t":"2026-10-15T19:05:00Z","v":28141,"vw":25.132307},{"c":25.18,"h":25.2,"l":25.16,"n":471,"o":25.18,"t":"2026-10-15T19:10:00Z","v":33301,"vw":25.178307},{"c":25.16,"h":25.235,"l":25.145,"n":579,"o":25.18,"t":"2026-10-15T19:15:00Z","v":41532,"vw":25.206505},{"c":25.215,"h":25.235,"l":25.17,"n":466,"o":25.17,"t":"2026-10-15T19:20:00Z","v":30587,"vw":25.215445},{"c":25.075,"h":25.215,"l":25.075,"n":735,"o":25.215,"t":"2026-10-15T19:25:00Z","v":40206,"vw":25.167126},{"c":25.01,"h":25.085,"l":25.01,"n":1140,"o":25.07,"t":"2026-10-15T19:30:00Z","v":104119,"vw":25.042856},{"c":24.98,"h":25.02,"l":24.96,"n":850,"o":25.01,"t":"2026-10-15T19:35:00Z","v":63288,"vw":24.982159},{"c":25.09,"h":25.1,"l":24.98,"n":886,"o":24.98,"t":"2026-10-15T19:40:00Z","v":63797,"vw":25.054774},{"c":25.08,"h":25.145,"l":25.03,"n":1399,"o":25.09,"t":"2026-10-15T19:45:00Z","v":135507,"vw":25.087001},{"c":25.13,"h":25.2,"l":25.08,"n":1643,"o":25.085,"t":"2026-10-15T19:50:00Z","v":137722,"vw":25.158617},{"c":25.21,"h":25.25,"l":25.13,"n":4046,"o":25.13,"t":"2026-10-15T19:55:00Z","v":345372,"vw":25.208601},{"c":25.2,"h":25.2,"l":25.2,"n":39,"o":25.2,"t":"2026-10-15T20:00:00Z","v":531985,"vw":25.2},{"c":25.22,"h":25.22,"l":25.22,"n":2,"o":25.22,"t":"2026-10-16T11:15:00Z","v":214,"vw":25.22},{"c":25.1,"h":25.29,"l":25.1,"n":57,"o":25.29,"t":"2026-10-16T13:25:00Z","v":6535,"vw":25.192857},{"c":25.55,"h":25.6,"l":25.2,"n":291,"o":25.2,"t":"2026-10-16T13:30:00Z","v":55255,"vw":25.310426},{"c":25.58,"h":25.78,"l":25.5,"n":680,"o":25.55,"t":"2026-10-16T13:35:00Z","v":50888,"vw":25.617598},{"c":25.5,"h":25.64,"l":25.435,"n":462,"o":25.53,"t":"2026-10-16T13:40:00Z","v":32407,"vw":25.530529},{"c":25.37,"h":25.56,"l":25.31,"n":256,"o":25.485,"t":"2026-10-16T13:45:00Z","v":15908,"vw":25.46152},{"c":25.34,"h":25.42,"l":25.31,"n":296,"o":25.36,"t":"2026-10-16T13:50:00Z","v":18158,"vw":25.37935},{"c":25.18,"h":25.38,"l":25.04,"n":289,"o":25.36,"t":"2026-10-16T13:55:00Z","v":26797,"vw":25.22359},{"c":25.36,"h":25.38,"l":25.17,"n":418,"o":25.19,"t":"2026-10-16T14:00:00Z","v":36556,"vw":25.23605},{"c":25.32,"h":25.38,"l":25.23,"n":423,"o":25.38,"t":"2026-10-16T14:05:00Z","v":39645,"vw":25.279974},{"c":25.285,"h":25.32,"l":25.195,"n":448,"o":25.28,"t":"2026-10-16T14:10:00Z","v":28629,"vw":25.247955},{"c":25.325,"h":25.38,"l":25.27,"n":619,"o":25.32,"t":"2026-10-16T14:15:00Z","v":57680,"vw":25.320343},{"c":25.39,"h":25.47,"l":25.31,"n":460,"o":25.35,"t":"2026-10-16T14:20:00Z","v":30692,"vw":25.385483},{"c":25.28,"h":25.43,"l":25.22,"n":1209,"o":25.4,"t":"2026-10-16T14:25:00Z","v":111732,"vw":25.28464},{"c":25.4,"h":25.4,"l":25.19,"n":863,"o":25.28,"t":"2026-10-16T14:30:00Z","v":59111,"vw":25.267534},{"c":25.42,"h":25.46,"l":25.3601,"n":446,"o":25.3601,"t":"2026-10-16T14:35:00Z","v":21360,"vw":25.425015},{"c":25.4,"h":25.43,"l":25.31,"n":497,"o":25.4,"t":"2026-10-16T14:40:00Z","v":32436,"vw":25.371455},{"c":25.58,"h":25.59,"l":25.42,"n":443,"o":25.43,"t":"2026-10-16T14:45:00Z","v":29207,"vw":25.520231},{"c":25.33,"h":25.61,"l":25.33,"n":601,"o":25.59,"t":"2026-10-16T14:50:00Z","v":31527,"vw":25.486495},{"c":25.34,"h":25.36,"l":25.275,"n":573,"o":25.35,"t":"2026-10-16T14:55:00Z","v":40136,"vw":25.323677},{"c":25.555,"h":25.555,"l":25.32,"n":1538,"o":25.33,"t":"2026-10-16T15:00:00Z","v":93566,"vw":25.373083},{"c":25.335,"h":25.58,"l":25.335,"n":686,"o":25.57,"t":"2026-10-16T15:05:00Z","v":46657,"vw":25.434912},{"c":25.45,"h":25.475,"l":25.29,"n":948,"o":25.35,"t":"2026-10-16T15:10:00Z","v":63750,"vw":25.389862},{"c":25.435,"h":25.51,"l":25.37,"n":503,"o":25.4203,"t":"2026-10-16T15:15:00Z","v":36980,"vw":25.425582},{"c":25.43,"h":25.46,"l":25.38,"n":518,"o":25.435,"t":"2026-10-16T15:20:00Z","v":31172,"vw":25.429227},{"c":25.41,"h":25.52,"l":25.38,"n":944,"o":25.46,"t":"2026-10-16T15:25:00Z","v":60773,"vw":25.452937},{"c":25.46,"h":25.47,"l":25.405,"n":347,"o":25.42,"t":"2026-10-16T15:30:00Z","v":19173,"vw":25.439075},{"c":25.485,"h":25.5,"l":25.435,"n":539,"o":25.45,"t":"2026-10-16T15:35:00Z","v":36568,"vw":25.463432},{"c":25.5,"h":25.505,"l":25.43,"n":595,"o":25.485,"t":"2026-10-16T15:40:00Z","v":43480,"vw":25.472204},{"c":25.48,"h":25.56,"l":25.43,"n":872,"o":25.49,"t":"2026-10-16T15:45:00Z","v":69243,"vw":25.4983},{"c":25.445,"h":25.485,"l":25.41,"n":692,"o":25.48,"t":"2026-10-16T15:50:00Z","v":43518,"vw":25.449799},{"c":25.28,"h":25.46,"l":25.19,"n":1212,"o":25.445,"t":"2026-10-16T15:55:00Z","v":130973,"vw":25.377976},{"c":25.22,"h":25.26,"l":25.11,"n":386,"o":25.26,"t":"2026-10-16T16:00:00Z","v":30524,"vw":25.189078},{"c":25.255,"h":25.3,"l":25.24,"n":252,"o":25.25,"t":"2026-10-16T16:05:00Z","v":11562,"vw":25.26552},{"c":25.345,"h":25.42,"l":25.225,"n":472,"o":25.255,"t":"2026-10-16T16:10:00Z","v":26958,"vw":25.316823},{"c":25.33,"h":25.345,"l":25.28,"n":245,"o":25.345,"t":"2026-10-16T16:15:00Z","v":18795,"vw":25.30059},{"c":25.325,"h":25.38,"l":25.29,"n":296,"o":25.32,"t":"2026-10-16T16:20:00Z","v":16362,"vw":25.32177},{"c":25.305,"h":25.34,"l":25.295,"n":204,"o":25.32,"t":"2026-10-16T16:25:00Z","v":9438,"vw":25.316358},{"c":25.22,"h":25.29,"l":25.2,"n":554,"o":25.29,"t":"2026-10-16T16:30:00Z","v":35620,"vw":25.243732},{"c":25.2399,"h":25.2399,"l":25.18,"n":216,"o":25.21,"t":"2026-10-16T16:35:00Z","v":11881,"vw":25.211173},{"c":25.31,"h":25.31,"l":25.21,"n":312,"o":25.22,"t":"2026-10-16T16:40:00Z","v":17261,"vw":25.235057},{"c":25.27,"h":25.35,"l":25.25,"n":322,"o":25.33,"t":"2026-10-16T16:45:00Z","v":16175,"vw":25.306195},{"c":25.19,"h":25.34,"l":25.19,"n":366,"o":25.27,"t":"2026-10-16T16:50:00Z","v":31061,"vw":25.253093},{"c":25.23,"h":25.24,"l":25.16,"n":352,"o":25.205,"t":"2026-10-16T16:55:00Z","v":40215,"vw":25.198726},{"c":25.04,"h":25.23,"l":25.01,"n":466,"o":25.23,"t":"2026-10-16T17:00:00Z","v":35504,"vw":25.139351},{"c":24.91,"h":25.07,"l":24.89,"n":322,"o":25.035,"t":"2026-10-16T17:05:00Z","v":19436,"vw":24.992383},{"c":25.01,"h":25.01,"l":24.9,"n":365,"o":24.915,"t":"2026-10-16T17:10:00Z","v":23841,"vw":24.945501},{"c":24.97,"h":25,"l":24.92,"n":267,"o":25,"t":"2026-10-16T17:15:00Z","v":17310,"vw":24.944141},{"c":25.01,"h":25.04,"l":24.93,"n":634,"o":24.97,"t":"2026-10-16T17:20:00Z","v":47332,"vw":24.978858},{"c":25.06,"h":25.06,"l":24.94,"n":379,"o":24.99,"t":"2026-10-16T17:25:00Z","v":22617,"vw":24.980927},{"c":25.0125,"h":25.11,"l":25.0125,"n":252,"o":25.05,"t":"2026-10-16T17:30:00Z","v":13288,"vw":25.068832},{"c":25.1,"h":25.1,"l":25.03,"n":294,"o":25.03,"t":"2026-10-16T17:35:00Z","v":25235,"vw":25.047988},{"c":24.975,"h":25.12,"l":24.975,"n":517,"o":25.085,"t":"2026-10-16T17:40:00Z","v":38862,"vw":25.034162},{"c":24.935,"h":24.975,"l":24.915,"n":312,"o":24.975,"t":"2026-10-16T17:45:00Z","v":17225,"vw":24.936208},{"c":24.9,"h":24.935,"l":24.895,"n":652,"o":24.935,"t":"2026-10-16T17:50:00Z","v":58144,"vw":24.921384},{"c":24.905,"h":24.91,"l":24.89,"n":311,"o":24.9,"t":"2026-10-16T17:55:00Z","v":19216,"vw":24.901086},{"c":24.92,"h":24.95,"l":24.88,"n":363,"o":24.91,"t":"2026-10-16T18:00:00Z","v":27190,"vw":24.912852},{"c":24.87,"h":24.94,"l":24.81,"n":485,"o":24.92,"t":"2026-10-16T18:05:00Z","v":32536,"vw":24.868116},{"c":24.965,"h":24.99,"l":24.86,"n":408,"o":24.875,"t":"2026-10-16T18:10:00Z","v":23256,"vw":24.919249},{"c":25,"h":25,"l":24.935,"n":321,"o":24.98,"t":"2026-10-16T18:15:00Z","v":21105,"vw":24.966783},{"c":24.99,"h":25.015,"l":24.975,"n":322,"o":25,"t":"2026-10-16T18:20:00Z","v":18167,"vw":24.994904},{"c":25.045,"h":25.045,"l":24.98,"n":367,"o":24.99,"t":"2026-10-16T18:25:00Z","v":19599,"vw":25.000084},{"c":25.13,"h":25.14,"l":25.01,"n":1076,"o":25.045,"t":"2026-10-16T18:30:00Z","v":84963,"vw":25.071274},{"c":25.105,"h":25.13,"l":25.045,"n":453,"o":25.125,"t":"2026-10-16T18:35:00Z","v":31045,"vw":25.090137},{"c":25.1,"h":25.135,"l":25.095,"n":451,"o":25.12,"t":"2026-10-16T18:40:00Z","v":35361,"vw":25.111511},{"c":25.12,"h":25.12,"l":25,"n":962,"o":25.1,"t":"2026-10-16T18:45:00Z","v":85449,"vw":25.074552},{"c":25.03,"h":25.13,"l":24.99,"n":685,"o":25.115,"t":"2026-10-16T18:50:00Z","v":59524,"vw":25.061997},{"c":25.07,"h":25.07,"l":24.99,"n":449,"o":25.035,"t":"2026-10-16T18:55:00Z","v":22924,"vw":25.027142},{"c":25.01,"h":25.08,"l":24.995,"n":479,"o":25.08,"t":"2026-10-16T19:00:00Z","v":25574,"vw":25.04422},{"c":24.995,"h":25.03,"l":24.94,"n":896,"o":25.01,"t":"2026-10-16T19:05:00Z","v":49724,"vw":24.988182},{"c":25.035,"h":25.035,"l":24.975,"n":604,"o":24.995,"t":"2026-10-16T19:10:00Z","v":28692,"vw":25.005992},{"c":24.99,"h":25.08,"l":24.97,"n":1382,"o":25.035,"t":"2026-10-16T19:15:00Z","v":88426,"vw":25.046507},{"c":25.17,"h":25.18,"l":25,"n":545,"o":25,"t":"2026-10-16T19:20:00Z","v":40673,"vw":25.08642},{"c":25.23,"h":25.235,"l":25.15,"n":655,"o":25.15,"t":"2026-10-16T19:25:00Z","v":46427,"vw":25.202824},{"c":25.1475,"h":25.25,"l":25.12,"n":1126,"o":25.21,"t":"2026-10-16T19:30:00Z","v":88332,"vw":25.179712},{"c":25.165,"h":25.22,"l":25.085,"n":894,"o":25.15,"t":"2026-10-16T19:35:00Z","v":87510,"vw":25.136015},{"c":25.085,"h":25.19,"l":25.04,"n":1011,"o":25.18,"t":"2026-10-16T19:40:00Z","v":77131,"vw":25.120631},{"c":25.21,"h":25.24,"l":25.07,"n":1539,"o":25.09,"t":"2026-10-16T19:45:00Z","v":121747,"vw":25.152829},{"c":25.35,"h":25.37,"l":25.19,"n":1255,"o":25.215,"t":"2026-10-16T19:50:00Z","v":96264,"vw":25.259318},{"c":25.38,"h":25.42,"l":25.335,"n":3599,"o":25.35,"t":"2026-10-16T19:55:00Z","v":310777,"vw":25.381413},{"c":25.76,"h":25.76,"l":24.89,"n":38,"o":25.38,"t":"2026-10-16T20:00:00Z","v":604102,"vw":25.37998},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-16T20:25:00Z","v":204,"vw":25.25},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-16T23:15:00Z","v":197,"vw":25.38},{"c":24.944,"h":24.944,"l":24.944,"n":1,"o":24.944,"t":"2026-10-16T23:25:00Z","v":534,"vw":24.944},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-16T23:40:00Z","v":222,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-16T23:50:00Z","v":117,"vw":25},{"c":25.45,"h":25.46,"l":25.3,"n":45,"o":25.3,"t":"2026-10-19T11:10:00Z","v":3003,"vw":25.379054},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-19T11:30:00Z","v":780,"vw":25.6},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-19T13:05:00Z","v":3000,"vw":25.48},{"c":25.64,"h":25.72,"l":25.58,"n":16,"o":25.72,"t":"2026-10-19T13:25:00Z","v":4184,"vw":25.703222},{"c":25.7701,"h":25.96,"l":25.54,"n":384,"o":25.72,"t":"2026-10-19T13:30:00Z","v":41726,"vw":25.76021},{"c":25.59,"h":25.86,"l":25.5428,"n":225,"o":25.86,"t":"2026-10-19T13:35:00Z","v":8582,"vw":25.640155},{"c":25.545,"h":25.69,"l":25.38,"n":340,"o":25.565,"t":"2026-10-19T13:40:00Z","v":22625,"vw":25.509739},{"c":25.67,"h":25.67,"l":25.42,"n":208,"o":25.54,"t":"2026-10-19T13:45:00Z","v":15730,"vw":25.542199},{"c":25.625,"h":25.71,"l":25.56,"n":527,"o":25.655,"t":"2026-10-19T13:50:00Z","v":33853,"vw":25.598566},{"c":25.59,"h":25.684,"l":25.54,"n":341,"o":25.625,"t":"2026-10-19T13:55:00Z","v":22353,"vw":25.624609},{"c":25.6,"h":25.79,"l":25.56,"n":509,"o":25.56,"t":"2026-10-19T14:00:00Z","v":45859,"vw":25.621833},{"c":25.46,"h":25.625,"l":25.43,"n":315,"o":25.625,"t":"2026-10-19T14:05:00Z","v":16497,"vw":25.523813},{"c":25.495,"h":25.525,"l":25.41,"n":242,"o":25.48,"t":"2026-10-19T14:10:00Z","v":10107,"vw":25.48426},{"c":25.575,"h":25.605,"l":25.455,"n":546,"o":25.495,"t":"2026-10-19T14:15:00Z","v":40474,"vw":25.54344},{"c":25.52,"h":25.57,"l":25.49,"n":314,"o":25.54,"t":"2026-10-19T14:20:00Z","v":16768,"vw":25.51163},{"c":25.605,"h":25.61,"l":25.505,"n":275,"o":25.505,"t":"2026-10-19T14:25:00Z","v":13569,"vw":25.56746},{"c":25.42,"h":25.6,"l":25.4,"n":292,"o":25.6,"t":"2026-10-19T14:30:00Z","v":17308,"vw":25.499468},{"c":25.47,"h":25.52,"l":25.4,"n":400,"o":25.4,"t":"2026-10-19T14:35:00Z","v":29363,"vw":25.466483},{"c":25.47,"h":25.525,"l":25.47,"n":312,"o":25.47,"t":"2026-10-19T14:40:00Z","v":16662,"vw":25.504963},{"c":25.55,"h":25.62,"l":25.47,"n":288,"o":25.47,"t":"2026-10-19T14:45:00Z","v":22811,"vw":25.567287},{"c":25.655,"h":25.665,"l":25.545,"n":263,"o":25.545,"t":"2026-10-19T14:50:00Z","v":12086,"vw":25.582181},{"c":25.65,"h":25.675,"l":25.59,"n":475,"o":25.655,"t":"2026-10-19T14:55:00Z","v":28526,"vw":25.645022},{"c":25.56,"h":25.655,"l":25.56,"n":478,"o":25.655,"t":"2026-10-19T15:00:00Z","v":27896,"vw":25.607334},{"c":25.545,"h":25.58,"l":25.48,"n":314,"o":25.545,"t":"2026-10-19T15:05:00Z","v":13206,"vw":25.546108},{"c":25.59,"h":25.6,"l":25.52,"n":367,"o":25.545,"t":"2026-10-19T15:10:00Z","v":16770,"vw":25.567568},{"c":25.6,"h":25.63,"l":25.57,"n":360,"o":25.6,"t":"2026-10-19T15:15:00Z","v":14713,"vw":25.598508},{"c":25.66,"h":25.675,"l":25.59,"n":398,"o":25.6,"t":"2026-10-19T15:20:00Z","v":26360,"vw":25.637698},{"c":25.7,"h":25.74,"l":25.6517,"n":420,"o":25.66,"t":"2026-10-19T15:25:00Z","v":29535,"vw":25.705292},{"c":25.545,"h":25.7,"l":25.54,"n":951,"o":25.695,"t":"2026-10-19T15:30:00Z","v":38732,"vw":25.612959},{"c":25.56,"h":25.64,"l":25.49,"n":846,"o":25.545,"t":"2026-10-19T15:35:00Z","v":119238,"vw":25.584102},{"c":25.585,"h":25.65,"l":25.535,"n":378,"o":25.56,"t":"2026-10-19T15:40:00Z","v":22155,"vw":25.581724},{"c":25.66,"h":25.675,"l":25.56,"n":381,"o":25.585,"t":"2026-10-19T15:45:00Z","v":15383,"vw":25.61143},{"c":25.69,"h":25.71,"l":25.63,"n":209,"o":25.665,"t":"2026-10-19T15:50:00Z","v":6555,"vw":25.662152},{"c":25.735,"h":25.75,"l":25.68,"n":266,"o":25.68,"t":"2026-10-19T15:55:00Z","v":4544,"vw":25.719365},{"c":25.69,"h":25.725,"l":25.64,"n":342,"o":25.725,"t":"2026-10-19T16:00:00Z","v":11176,"vw":25.694421},{"c":25.7,"h":25.7,"l":25.64,"n":231,"o":25.66,"t":"2026-10-19T16:05:00Z","v":7869,"vw":25.668065},{"c":25.69,"h":25.72,"l":25.69,"n":46,"o":25.695,"t":"2026-10-19T16:10:00Z","v":2247,"vw":25.708579},{"c":25.73,"h":25.77,"l":25.715,"n":224,"o":25.715,"t":"2026-10-19T16:15:00Z","v":9207,"vw":25.741029},{"c":25.775,"h":25.82,"l":25.7168,"n":331,"o":25.73,"t":"2026-10-19T16:20:00Z","v":12223,"vw":25.7427},{"c":25.785,"h":25.79,"l":25.765,"n":125,"o":25.77,"t":"2026-10-19T16:25:00Z","v":3828,"vw":25.778236},{"c":25.76,"h":25.785,"l":25.72,"n":268,"o":25.785,"t":"2026-10-19T16:30:00Z","v":12004,"vw":25.751506},{"c":25.7,"h":25.77,"l":25.69,"n":199,"o":25.745,"t":"2026-10-19T16:35:00Z","v":9762,"vw":25.735944},{"c":25.77,"h":25.83,"l":25.69,"n":326,"o":25.695,"t":"2026-10-19T16:40:00Z","v":34937,"vw":25.762992},{"c":25.75,"h":25.77,"l":25.68,"n":211,"o":25.765,"t":"2026-10-19T16:45:00Z","v":11720,"vw":25.725952},{"c":25.66,"h":25.72,"l":25.64,"n":218,"o":25.71,"t":"2026-10-19T16:50:00Z","v":10569,"vw":25.691037},{"c":25.685,"h":25.72,"l":25.59,"n":574,"o":25.64,"t":"2026-10-19T16:55:00Z","v":35160,"vw":25.632364},{"c":25.665,"h":25.7,"l":25.64,"n":456,"o":25.685,"t":"2026-10-19T17:00:00Z","v":37185,"vw":25.658776},{"c":25.685,"h":25.725,"l":25.665,"n":179,"o":25.665,"t":"2026-10-19T17:05:00Z","v":6479,"vw":25.697638},{"c":25.72,"h":25.745,"l":25.65,"n":315,"o":25.685,"t":"2026-10-19T17:10:00Z","v":30594,"vw":25.68998},{"c":25.72,"h":25.725,"l":25.7,"n":220,"o":25.72,"t":"2026-10-19T17:15:00Z","v":12346,"vw":25.723343},{"c":25.715,"h":25.72,"l":25.69,"n":229,"o":25.72,"t":"2026-10-19T17:20:00Z","v":8532,"vw":25.712445},{"c":25.76,"h":25.8,"l":25.715,"n":320,"o":25.715,"t":"2026-10-19T17:25:00Z","v":15861,"vw":25.776748},{"c":25.72,"h":25.77,"l":25.72,"n":204,"o":25.76,"t":"2026-10-19T17:30:00Z","v":11497,"vw":25.744054},{"c":25.76,"h":25.78,"l":25.71,"n":211,"o":25.71,"t":"2026-10-19T17:35:00Z","v":22025,"vw":25.755069},{"c":25.8,"h":25.82,"l":25.74,"n":350,"o":25.76,"t":"2026-10-19T17:40:00Z","v":18333,"vw":25.771272},{"c":25.765,"h":25.815,"l":25.75,"n":225,"o":25.77,"t":"2026-10-19T17:45:00Z","v":9307,"vw":25.771679},{"c":25.77,"h":25.79,"l":25.76,"n":261,"o":25.76,"t":"2026-10-19T17:50:00Z","v":9205,"vw":25.770803},{"c":25.765,"h":25.8,"l":25.76,"n":326,"o":25.775,"t":"2026-10-19T17:55:00Z","v":15060,"vw":25.783337},{"c":25.76,"h":25.805,"l":25.75,"n":231,"o":25.765,"t":"2026-10-19T18:00:00Z","v":10166,"vw":25.787521},{"c":25.735,"h":25.775,"l":25.73,"n":211,"o":25.775,"t":"2026-10-19T18:05:00Z","v":8420,"vw":25.759546},{"c":25.78,"h":25.8,"l":25.735,"n":291,"o":25.735,"t":"2026-10-19T18:10:00Z","v":16214,"vw":25.764967},{"c":25.81,"h":25.83,"l":25.79,"n":170,"o":25.79,"t":"2026-10-19T18:15:00Z","v":7104,"vw":25.802998},{"c":25.83,"h":25.88,"l":25.79,"n":348,"o":25.81,"t":"2026-10-19T18:20:00Z","v":21919,"vw":25.83188},{"c":25.81,"h":25.85,"l":25.8,"n":178,"o":25.825,"t":"2026-10-19T18:25:00Z","v":6241,"vw":25.820574},{"c":25.805,"h":25.82,"l":25.8,"n":156,"o":25.8,"t":"2026-10-19T18:30:00Z","v":6916,"vw":25.811526},{"c":25.77,"h":25.82,"l":25.77,"n":289,"o":25.8,"t":"2026-10-19T18:35:00Z","v":16097,"vw":25.800047},{"c":25.77,"h":25.8,"l":25.75,"n":197,"o":25.75,"t":"2026-10-19T18:40:00Z","v":8195,"vw":25.785591},{"c":25.78,"h":25.79,"l":25.745,"n":232,"o":25.77,"t":"2026-10-19T18:45:00Z","v":9388,"vw":25.767967},{"c":25.78,"h":25.8,"l":25.78,"n":251,"o":25.79,"t":"2026-10-19T18:50:00Z","v":12146,"vw":25.784171},{"c":25.815,"h":25.83,"l":25.785,"n":231,"o":25.785,"t":"2026-10-19T18:55:00Z","v":9566,"vw":25.809632},{"c":25.84,"h":25.885,"l":25.815,"n":310,"o":25.815,"t":"2026-10-19T19:00:00Z","v":14759,"vw":25.85067},{"c":25.845,"h":25.85,"l":25.8,"n":261,"o":25.83,"t":"2026-10-19T19:05:00Z","v":8911,"vw":25.833236},{"c":25.845,"h":25.88,"l":25.83,"n":394,"o":25.845,"t":"2026-10-19T19:10:00Z","v":14467,"vw":25.856421},{"c":25.79,"h":25.86,"l":25.76,"n":369,"o":25.845,"t":"2026-10-19T19:15:00Z","v":31000,"vw":25.814942},{"c":25.8,"h":25.805,"l":25.76,"n":421,"o":25.79,"t":"2026-10-19T19:20:00Z","v":22478,"vw":25.778288},{"c":25.805,"h":25.85,"l":25.77,"n":418,"o":25.8,"t":"2026-10-19T19:25:00Z","v":20351,"vw":25.819098},{"c":25.825,"h":25.825,"l":25.78,"n":321,"o":25.805,"t":"2026-10-19T19:30:00Z","v":19416,"vw":25.807681},{"c":25.86,"h":25.88,"l":25.815,"n":463,"o":25.82,"t":"2026-10-19T19:35:00Z","v":23937,"vw":25.852312},{"c":25.85,"h":25.895,"l":25.85,"n":654,"o":25.865,"t":"2026-10-19T19:40:00Z","v":40588,"vw":25.866467},{"c":25.7,"h":25.85,"l":25.68,"n":696,"o":25.85,"t":"2026-10-19T19:45:00Z","v":53102,"vw":25.74779},{"c":25.63,"h":25.73,"l":25.63,"n":720,"o":25.68,"t":"2026-10-19T19:50:00Z","v":51666,"vw":25.692263},{"c":25.68,"h":25.69,"l":25.59,"n":2425,"o":25.63,"t":"2026-10-19T19:55:00Z","v":221360,"vw":25.644404},{"c":25.67,"h":25.67,"l":25.67,"n":33,"o":25.67,"t":"2026-10-19T20:00:00Z","v":692606,"vw":25.67},{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-10-20T11:05:00Z","v":150,"vw":25.75},{"c":25.81,"h":26,"l":25.67,"n":146,"o":25.67,"t":"2026-10-20T13:30:00Z","v":28979,"vw":25.733198},{"c":25.84,"h":25.87,"l":25.6445,"n":137,"o":25.81,"t":"2026-10-20T13:35:00Z","v":9381,"vw":25.752337},{"c":25.6746,"h":25.8794,"l":25.6746,"n":134,"o":25.845,"t":"2026-10-20T13:40:00Z","v":8247,"vw":25.795608},{"c":25.86,"h":25.86,"l":25.68,"n":165,"o":25.73,"t":"2026-10-20T13:45:00Z","v":9152,"vw":25.777822},{"c":25.74,"h":25.89,"l":25.74,"n":306,"o":25.89,"t":"2026-10-20T13:50:00Z","v":18104,"vw":25.831794},{"c":25.875,"h":25.9,"l":25.73,"n":295,"o":25.73,"t":"2026-10-20T13:55:00Z","v":27066,"vw":25.839774},{"c":25.745,"h":25.995,"l":25.73,"n":516,"o":25.875,"t":"2026-10-20T14:00:00Z","v":33841,"vw":25.874311},{"c":25.715,"h":25.82,"l":25.715,"n":284,"o":25.74,"t":"2026-10-20T14:05:00Z","v":20074,"vw":25.750119},{"c":25.715,"h":25.8,"l":25.71,"n":167,"o":25.78,"t":"2026-10-20T14:10:00Z","v":6321,"vw":25.750555},{"c":25.69,"h":25.715,"l":25.63,"n":229,"o":25.71,"t":"2026-10-20T14:15:00Z","v":12486,"vw":25.690561},{"c":25.69,"h":25.74,"l":25.66,"n":306,"o":25.66,"t":"2026-10-20T14:20:00Z","v":34312,"vw":25.707528},{"c":25.71,"h":25.72,"l":25.67,"n":148,"o":25.695,"t":"2026-10-20T14:25:00Z","v":8258,"vw":25.694298},{"c":25.61,"h":25.7,"l":25.6,"n":458,"o":25.69,"t":"2026-10-20T14:30:00Z","v":25046,"vw":25.629429},{"c":25.65,"h":25.66,"l":25.61,"n":403,"o":25.61,"t":"2026-10-20T14:35:00Z","v":25005,"vw":25.636691},{"c":25.65,"h":25.7,"l":25.635,"n":304,"o":25.67,"t":"2026-10-20T14:40:00Z","v":34250,"vw":25.655811},{"c":25.71,"h":25.71,"l":25.62,"n":200,"o":25.64,"t":"2026-10-20T14:45:00Z","v":12610,"vw":25.658564},{"c":25.75,"h":25.75,"l":25.675,"n":216,"o":25.69,"t":"2026-10-20T14:50:00Z","v":10953,"vw":25.697718},{"c":25.785,"h":25.795,"l":25.74,"n":254,"o":25.755,"t":"2026-10-20T14:55:00Z","v":9166,"vw":25.774054},{"c":25.76,"h":25.8,"l":25.73,"n":244,"o":25.77,"t":"2026-10-20T15:00:00Z","v":9179,"vw":25.77121},{"c":25.83,"h":25.84,"l":25.755,"n":239,"o":25.755,"t":"2026-10-20T15:05:00Z","v":8954,"vw":25.79586},{"c":25.87,"h":25.87,"l":25.78,"n":405,"o":25.84,"t":"2026-10-20T15:10:00Z","v":25376,"vw":25.822303},{"c":25.875,"h":25.9344,"l":25.82,"n":231,"o":25.865,"t":"2026-10-20T15:15:00Z","v":13830,"vw":25.902328},{"c":25.91,"h":25.93,"l":25.82,"n":276,"o":25.85,"t":"2026-10-20T15:20:00Z","v":14433,"vw":25.871963},{"c":26.035,"h":26.06,"l":25.94,"n":362,"o":25.94,"t":"2026-10-20T15:25:00Z","v":23949,"vw":26.022194},{"c":25.995,"h":26.05,"l":25.98,"n":322,"o":26.01,"t":"2026-10-20T15:30:00Z","v":20592,"vw":26.011924},{"c":26,"h":26,"l":25.915,"n":350,"o":25.995,"t":"2026-10-20T15:35:00Z","v":22764,"vw":25.961081},{"c":25.96,"h":26.05,"l":25.9,"n":450,"o":26.03,"t":"2026-10-20T15:40:00Z","v":38303,"vw":25.980245},{"c":25.96,"h":25.96,"l":25.93,"n":96,"o":25.95,"t":"2026-10-20T15:45:00Z","v":2269,"vw":25.947537},{"c":25.945,"h":25.97,"l":25.92,"n":304,"o":25.96,"t":"2026-10-20T15:50:00Z","v":16182,"vw":25.950989},{"c":25.86,"h":25.945,"l":25.86,"n":220,"o":25.935,"t":"2026-10-20T15:55:00Z","v":10097,"vw":25.917607},{"c":25.86,"h":25.88,"l":25.86,"n":206,"o":25.88,"t":"2026-10-20T16:00:00Z","v":8229,"vw":25.86716},{"c":25.845,"h":25.89,"l":25.84,"n":251,"o":25.86,"t":"2026-10-20T16:05:00Z","v":11389,"vw":25.869129},{"c":25.82,"h":25.85,"l":25.79,"n":253,"o":25.85,"t":"2026-10-20T16:10:00Z","v":12963,"vw":25.817718},{"c":25.785,"h":25.88,"l":25.78,"n":262,"o":25.8168,"t":"2026-10-20T16:15:00Z","v":14827,"vw":25.832484},{"c":25.74,"h":25.79,"l":25.74,"n":233,"o":25.785,"t":"2026-10-20T16:20:00Z","v":8318,"vw":25.7654},{"c":25.77,"h":25.79,"l":25.745,"n":213,"o":25.75,"t":"2026-10-20T16:25:00Z","v":10632,"vw":25.768862},{"c":25.775,"h":25.805,"l":25.775,"n":194,"o":25.775,"t":"2026-10-20T16:30:00Z","v":7008,"vw":25.791102},{"c":25.79,"h":25.79,"l":25.775,"n":195,"o":25.775,"t":"2026-10-20T16:35:00Z","v":7986,"vw":25.784777},{"c":25.77,"h":25.815,"l":25.77,"n":387,"o":25.78,"t":"2026-10-20T16:40:00Z","v":21371,"vw":25.795151},{"c":25.8,"h":25.8,"l":25.76,"n":169,"o":25.77,"t":"2026-10-20T16:45:00Z","v":9193,"vw":25.777175},{"c":26,"h":26.05,"l":25.81,"n":661,"o":25.81,"t":"2026-10-20T16:50:00Z","v":82888,"vw":25.885621},{"c":26.02,"h":26.04,"l":25.99,"n":278,"o":26,"t":"2026-10-20T16:55:00Z","v":17571,"vw":26.012866},{"c":26.07,"h":26.08,"l":25.9925,"n":221,"o":26.02,"t":"2026-10-20T17:00:00Z","v":12027,"vw":26.032689},{"c":26.03,"h":26.12,"l":26.02,"n":189,"o":26.09,"t":"2026-10-20T17:05:00Z","v":8412,"vw":26.086823},{"c":26.105,"h":26.15,"l":26.04,"n":328,"o":26.04,"t":"2026-10-20T17:10:00Z","v":18242,"vw":26.094893},{"c":26.135,"h":26.135,"l":26.08,"n":157,"o":26.105,"t":"2026-10-20T17:15:00Z","v":4897,"vw":26.103562},{"c":26.15,"h":26.15,"l":26.13,"n":137,"o":26.13,"t":"2026-10-20T17:20:00Z","v":3258,"vw":26.142648},{"c":26.18,"h":26.26,"l":26.145,"n":416,"o":26.145,"t":"2026-10-20T17:25:00Z","v":73046,"vw":26.222718},{"c":26.18,"h":26.2086,"l":26.155,"n":156,"o":26.205,"t":"2026-10-20T17:30:00Z","v":7215,"vw":26.183495},{"c":26.22,"h":26.24,"l":26.195,"n":188,"o":26.195,"t":"2026-10-20T17:35:00Z","v":8080,"vw":26.217181},{"c":26.285,"h":26.2892,"l":26.2382,"n":215,"o":26.2382,"t":"2026-10-20T17:40:00Z","v":10879,"vw":26.26665},{"c":26.255,"h":26.29,"l":26.255,"n":176,"o":26.29,"t":"2026-10-20T17:45:00Z","v":4944,"vw":26.270706},{"c":26.3,"h":26.3,"l":26.26,"n":101,"o":26.26,"t":"2026-10-20T17:50:00Z","v":3785,"vw":26.275291},{"c":26.31,"h":26.32,"l":26.3,"n":146,"o":26.3,"t":"2026-10-20T17:55:00Z","v":4686,"vw":26.307884},{"c":26.32,"h":26.36,"l":26.3044,"n":263,"o":26.3044,"t":"2026-10-20T18:00:00Z","v":10505,"vw":26.332943},{"c":26.29,"h":26.32,"l":26.29,"n":315,"o":26.32,"t":"2026-10-20T18:05:00Z","v":6889,"vw":26.307634},{"c":26.305,"h":26.3199,"l":26.295,"n":105,"o":26.295,"t":"2026-10-20T18:10:00Z","v":3827,"vw":26.31495},{"c":26.345,"h":26.36,"l":26.31,"n":238,"o":26.32,"t":"2026-10-20T18:15:00Z","v":14546,"vw":26.341715},{"c":26.325,"h":26.345,"l":26.325,"n":79,"o":26.345,"t":"2026-10-20T18:20:00Z","v":2734,"vw":26.331898},{"c":26.32,"h":26.345,"l":26.32,"n":80,"o":26.32,"t":"2026-10-20T18:25:00Z","v":2831,"vw":26.328461},{"c":26.32,"h":26.32,"l":26.29,"n":149,"o":26.32,"t":"2026-10-20T18:30:00Z","v":5231,"vw":26.309049},{"c":26.37,"h":26.37,"l":26.31,"n":334,"o":26.32,"t":"2026-10-20T18:35:00Z","v":24156,"vw":26.343681},{"c":26.39,"h":26.4,"l":26.35,"n":217,"o":26.39,"t":"2026-10-20T18:40:00Z","v":8252,"vw":26.375545},{"c":26.465,"h":26.51,"l":26.4,"n":558,"o":26.4,"t":"2026-10-20T18:45:00Z","v":37481,"vw":26.445676},{"c":26.435,"h":26.465,"l":26.43,"n":127,"o":26.465,"t":"2026-10-20T18:50:00Z","v":3940,"vw":26.443347},{"c":26.455,"h":26.46,"l":26.455,"n":97,"o":26.46,"t":"2026-10-20T18:55:00Z","v":3934,"vw":26.459737},{"c":26.545,"h":26.56,"l":26.455,"n":281,"o":26.455,"t":"2026-10-20T19:00:00Z","v":21733,"vw":26.532657},{"c":26.54,"h":26.56,"l":26.53,"n":267,"o":26.545,"t":"2026-10-20T19:05:00Z","v":13484,"vw":26.544502},{"c":26.56,"h":26.59,"l":26.55,"n":326,"o":26.55,"t":"2026-10-20T19:10:00Z","v":16360,"vw":26.57244},{"c":26.56,"h":26.61,"l":26.559,"n":303,"o":26.56,"t":"2026-10-20T19:15:00Z","v":19021,"vw":26.586505},{"c":26.42,"h":26.57,"l":26.42,"n":377,"o":26.57,"t":"2026-10-20T19:20:00Z","v":112945,"vw":26.500041},{"c":26.455,"h":26.495,"l":26.435,"n":290,"o":26.435,"t":"2026-10-20T19:25:00Z","v":15130,"vw":26.461379},{"c":26.45,"h":26.46,"l":26.395,"n":329,"o":26.46,"t":"2026-10-20T19:30:00Z","v":21385,"vw":26.432772},{"c":26.27,"h":26.43,"l":26.27,"n":273,"o":26.43,"t":"2026-10-20T19:35:00Z","v":14562,"vw":26.380986},{"c":26.2,"h":26.31,"l":26.2,"n":374,"o":26.285,"t":"2026-10-20T19:40:00Z","v":22545,"vw":26.253532},{"c":26.25,"h":26.3,"l":26.1556,"n":622,"o":26.2,"t":"2026-10-20T19:45:00Z","v":40325,"vw":26.210866},{"c":26.31,"h":26.37,"l":26.25,"n":801,"o":26.28,"t":"2026-10-20T19:50:00Z","v":56555,"vw":26.320779},{"c":26.28,"h":26.31,"l":26.19,"n":2171,"o":26.31,"t":"2026-10-20T19:55:00Z","v":171917,"vw":26.258424},{"c":26.28,"h":26.28,"l":26.28,"n":35,"o":26.28,"t":"2026-10-20T20:00:00Z","v":312993,"vw":26.28},{"c":26.28,"h":26.28,"l":26.28,"n":2,"o":26.28,"t":"2026-10-20T20:30:00Z","v":700,"vw":26.28},{"c":26.25,"h":26.25,"l":26.1,"n":66,"o":26.1,"t":"2026-10-21T12:15:00Z","v":8199,"vw":26.203055},{"c":26.15,"h":26.21,"l":26.15,"n":58,"o":26.16,"t":"2026-10-21T12:20:00Z","v":5293,"vw":26.156375},{"c":26.25,"h":26.25,"l":26.25,"n":6,"o":26.25,"t":"2026-10-21T12:40:00Z","v":811,"vw":26.25},{"c":26.16,"h":26.16,"l":26.16,"n":4,"o":26.16,"t":"2026-10-21T13:15:00Z","v":509,"vw":26.16},{"c":26.4,"h":26.4,"l":26.4,"n":3,"o":26.4,"t":"2026-10-21T13:25:00Z","v":230,"vw":26.4},{"c":26.395,"h":26.5,"l":26.33,"n":131,"o":26.45,"t":"2026-10-21T13:30:00Z","v":17306,"vw":26.445509},{"c":26.81,"h":26.82,"l":26.45,"n":187,"o":26.485,"t":"2026-10-21T13:35:00Z","v":19246,"vw":26.682981},{"c":26.665,"h":26.88,"l":26.6307,"n":255,"o":26.745,"t":"2026-10-21T13:40:00Z","v":25306,"vw":26.781734},{"c":26.825,"h":26.86,"l":26.665,"n":115,"o":26.665,"t":"2026-10-21T13:45:00Z","v":4450,"vw":26.786132},{"c":26.765,"h":26.85,"l":26.72,"n":220,"o":26.74,"t":"2026-10-21T13:50:00Z","v":7771,"vw":26.794128},{"c":26.69,"h":26.8595,"l":26.69,"n":363,"o":26.795,"t":"2026-10-21T13:55:00Z","v":25399,"vw":26.790097},{"c":26.645,"h":26.69,"l":26.58,"n":298,"o":26.69,"t":"2026-10-21T14:00:00Z","v":16447,"vw":26.623905},{"c":26.545,"h":26.67,"l":26.545,"n":291,"o":26.645,"t":"2026-10-21T14:05:00Z","v":37982,"vw":26.610526},{"c":26.6599,"h":26.66,"l":26.58,"n":344,"o":26.58,"t":"2026-10-21T14:10:00Z","v":20360,"vw":26.625395},{"c":26.79,"h":26.8,"l":26.63,"n":321,"o":26.65,"t":"2026-10-21T14:15:00Z","v":18410,"vw":26.694419},{"c":26.79,"h":26.8,"l":26.74,"n":212,"o":26.76,"t":"2026-10-21T14:20:00Z","v":8046,"vw":26.762235},{"c":26.81,"h":26.81,"l":26.71,"n":614,"o":26.77,"t":"2026-10-21T14:25:00Z","v":61967,"vw":26.747286},{"c":26.89,"h":26.9,"l":26.81,"n":376,"o":26.82,"t":"2026-10-21T14:30:00Z","v":21721,"vw":26.864719},{"c":26.87,"h":26.89,"l":26.85,"n":264,"o":26.89,"t":"2026-10-21T14:35:00Z","v":10075,"vw":26.865283},{"c":26.88,"h":26.935,"l":26.87,"n":231,"o":26.87,"t":"2026-10-21T14:40:00Z","v":8479,"vw":26.897215},{"c":26.965,"h":26.99,"l":26.89,"n":322,"o":26.89,"t":"2026-10-21T14:45:00Z","v":23062,"vw":26.947568},{"c":26.94,"h":26.99,"l":26.94,"n":162,"o":26.965,"t":"2026-10-21T14:50:00Z","v":6140,"vw":26.972758},{"c":26.94,"h":26.95,"l":26.9196,"n":176,"o":26.945,"t":"2026-10-21T14:55:00Z","v":5488,"vw":26.937856},{"c":26.9,"h":26.93,"l":26.88,"n":118,"o":26.93,"t":"2026-10-21T15:00:00Z","v":3857,"vw":26.903244},{"c":26.86,"h":26.905,"l":26.86,"n":141,"o":26.905,"t":"2026-10-21T15:05:00Z","v":4639,"vw":26.88413},{"c":26.76,"h":26.87,"l":26.76,"n":363,"o":26.86,"t":"2026-10-21T15:10:00Z","v":34277,"vw":26.807334},{"c":26.72,"h":26.7893,"l":26.72,"n":146,"o":26.73,"t":"2026-10-21T15:15:00Z","v":4136,"vw":26.74975},{"c":26.725,"h":26.74,"l":26.72,"n":136,"o":26.73,"t":"2026-10-21T15:20:00Z","v":5556,"vw":26.726315},{"c":26.75,"h":26.76,"l":26.71,"n":418,"o":26.71,"t":"2026-10-21T15:25:00Z","v":19316,"vw":26.734927},{"c":26.72,"h":26.79,"l":26.72,"n":442,"o":26.75,"t":"2026-10-21T15:30:00Z","v":20031,"vw":26.759796},{"c":26.71,"h":26.74,"l":26.65,"n":451,"o":26.725,"t":"2026-10-21T15:35:00Z","v":28024,"vw":26.690909},{"c":26.73,"h":26.74,"l":26.72,"n":158,"o":26.72,"t":"2026-10-21T15:40:00Z","v":5219,"vw":26.730246},{"c":26.83,"h":26.94,"l":26.73,"n":1716,"o":26.73,"t":"2026-10-21T15:45:00Z","v":160868,"vw":26.857974},{"c":26.755,"h":26.83,"l":26.72,"n":295,"o":26.83,"t":"2026-10-21T15:50:00Z","v":14317,"vw":26.771914},{"c":26.74,"h":26.77,"l":26.7101,"n":159,"o":26.745,"t":"2026-10-21T15:55:00Z","v":7004,"vw":26.758644},{"c":26.735,"h":26.79,"l":26.72,"n":229,"o":26.73,"t":"2026-10-21T16:00:00Z","v":13798,"vw":26.752822},{"c":26.635,"h":26.77,"l":26.635,"n":453,"o":26.735,"t":"2026-10-21T16:05:00Z","v":57241,"vw":26.722016},{"c":26.655,"h":26.67,"l":26.62,"n":209,"o":26.6307,"t":"2026-10-21T16:10:00Z","v":11573,"vw":26.650354},{"c":26.61,"h":26.64,"l":26.585,"n":147,"o":26.64,"t":"2026-10-21T16:15:00Z","v":3933,"vw":26.618365},{"c":26.61,"h":26.64,"l":26.6,"n":170,"o":26.64,"t":"2026-10-21T16:20:00Z","v":9373,"vw":26.6213},{"c":26.62,"h":26.64,"l":26.61,"n":91,"o":26.61,"t":"2026-10-21T16:25:00Z","v":4260,"vw":26.630364},{"c":26.59,"h":26.66,"l":26.59,"n":215,"o":26.635,"t":"2026-10-21T16:30:00Z","v":14537,"vw":26.639856},{"c":26.74,"h":26.74,"l":26.575,"n":488,"o":26.59,"t":"2026-10-21T16:35:00Z","v":25475,"vw":26.637462},{"c":26.66,"h":26.74,"l":26.643,"n":143,"o":26.74,"t":"2026-10-21T16:40:00Z","v":7339,"vw":26.692551},{"c":26.665,"h":26.67,"l":26.65,"n":133,"o":26.65,"t":"2026-10-21T16:45:00Z","v":5508,"vw":26.663028},{"c":26.66,"h":26.665,"l":26.635,"n":166,"o":26.665,"t":"2026-10-21T16:50:00Z","v":5963,"vw":26.647449},{"c":26.67,"h":26.68,"l":26.65,"n":132,"o":26.6557,"t":"2026-10-21T16:55:00Z","v":7650,"vw":26.66467},{"c":26.595,"h":26.66,"l":26.59,"n":248,"o":26.66,"t":"2026-10-21T17:00:00Z","v":9405,"vw":26.61842},{"c":26.625,"h":26.63,"l":26.595,"n":139,"o":26.595,"t":"2026-10-21T17:05:00Z","v":8687,"vw":26.617034},{"c":26.54,"h":26.62,"l":26.54,"n":273,"o":26.61,"t":"2026-10-21T17:10:00Z","v":11787,"vw":26.58097},{"c":26.535,"h":26.55,"l":26.53,"n":96,"o":26.54,"t":"2026-10-21T17:15:00Z","v":3593,"vw":26.53925},{"c":26.545,"h":26.55,"l":26.535,"n":167,"o":26.54,"t":"2026-10-21T17:20:00Z","v":4934,"vw":26.544245},{"c":26.53,"h":26.55,"l":26.52,"n":228,"o":26.54,"t":"2026-10-21T17:25:00Z","v":6648,"vw":26.536605},{"c":26.54,"h":26.54,"l":26.51,"n":233,"o":26.52,"t":"2026-10-21T17:30:00Z","v":9642,"vw":26.525315},{"c":26.52,"h":26.53,"l":26.51,"n":175,"o":26.53,"t":"2026-10-21T17:35:00Z","v":6329,"vw":26.516931},{"c":26.56,"h":26.58,"l":26.5299,"n":245,"o":26.5299,"t":"2026-10-21T17:40:00Z","v":11128,"vw":26.55291},{"c":26.55,"h":26.57,"l":26.55,"n":177,"o":26.55,"t":"2026-10-21T17:45:00Z","v":5957,"vw":26.559603},{"c":26.6,"h":26.6,"l":26.545,"n":177,"o":26.555,"t":"2026-10-21T17:50:00Z","v":5922,"vw":26.56502},{"c":26.65,"h":26.65,"l":26.588,"n":291,"o":26.6,"t":"2026-10-21T17:55:00Z","v":14128,"vw":26.623094},{"c":26.655,"h":26.67,"l":26.64,"n":144,"o":26.64,"t":"2026-10-21T18:00:00Z","v":5280,"vw":26.654157},{"c":26.64,"h":26.65,"l":26.62,"n":150,"o":26.65,"t":"2026-10-21T18:05:00Z","v":5198,"vw":26.629641},{"c":26.66,"h":26.67,"l":26.63,"n":170,"o":26.635,"t":"2026-10-21T18:10:00Z","v":5977,"vw":26.645986},{"c":26.64,"h":26.67,"l":26.64,"n":139,"o":26.67,"t":"2026-10-21T18:15:00Z","v":4710,"vw":26.659447},{"c":26.74,"h":26.745,"l":26.66,"n":319,"o":26.66,"t":"2026-10-21T18:20:00Z","v":11774,"vw":26.689831},{"c":26.72,"h":26.75,"l":26.72,"n":158,"o":26.74,"t":"2026-10-21T18:25:00Z","v":8717,"vw":26.73585},{"c":26.73,"h":26.74,"l":26.72,"n":204,"o":26.7351,"t":"2026-10-21T18:30:00Z","v":7452,"vw":26.730134},{"c":26.69,"h":26.73,"l":26.69,"n":197,"o":26.73,"t":"2026-10-21T18:35:00Z","v":9374,"vw":26.710313},{"c":26.63,"h":26.7,"l":26.63,"n":229,"o":26.69,"t":"2026-10-21T18:40:00Z","v":18730,"vw":26.676252},{"c":26.6,"h":26.665,"l":26.59,"n":216,"o":26.64,"t":"2026-10-21T18:45:00Z","v":9553,"vw":26.614728},{"c":26.59,"h":26.6,"l":26.57,"n":144,"o":26.58,"t":"2026-10-21T18:50:00Z","v":7616,"vw":26.5842},{"c":26.46,"h":26.58,"l":26.46,"n":713,"o":26.58,"t":"2026-10-21T18:55:00Z","v":34628,"vw":26.515026},{"c":26.315,"h":26.39,"l":26.29,"n":308,"o":26.39,"t":"2026-10-21T19:00:00Z","v":11443,"vw":26.33158},{"c":26.38,"h":26.41,"l":26.2695,"n":355,"o":26.29,"t":"2026-10-21T19:05:00Z","v":15758,"vw":26.361534},{"c":26.415,"h":26.415,"l":26.32,"n":259,"o":26.36,"t":"2026-10-21T19:10:00Z","v":14189,"vw":26.361766},{"c":26.49,"h":26.49,"l":26.41,"n":293,"o":26.415,"t":"2026-10-21T19:15:00Z","v":18097,"vw":26.429302},{"c":26.47,"h":26.5,"l":26.45,"n":239,"o":26.49,"t":"2026-10-21T19:20:00Z","v":11608,"vw":26.479694},{"c":26.54,"h":26.54,"l":26.48,"n":265,"o":26.49,"t":"2026-10-21T19:25:00Z","v":10514,"vw":26.515693},{"c":26.54,"h":26.6,"l":26.52,"n":892,"o":26.52,"t":"2026-10-21T19:30:00Z","v":47548,"vw":26.575232},{"c":26.63,"h":26.64,"l":26.515,"n":228,"o":26.52,"t":"2026-10-21T19:35:00Z","v":12692,"vw":26.578605},{"c":26.6,"h":26.64,"l":26.575,"n":361,"o":26.62,"t":"2026-10-21T19:40:00Z","v":21070,"vw":26.603081},{"c":26.58,"h":26.62,"l":26.57,"n":453,"o":26.585,"t":"2026-10-21T19:45:00Z","v":24394,"vw":26.598996},{"c":26.67,"h":26.68,"l":26.595,"n":700,"o":26.61,"t":"2026-10-21T19:50:00Z","v":53265,"vw":26.649023},{"c":26.625,"h":26.655,"l":26.59,"n":1866,"o":26.65,"t":"2026-10-21T19:55:00Z","v":135898,"vw":26.624913},{"c":26.99,"h":26.99,"l":26.62,"n":49,"o":26.62,"t":"2026-10-21T20:00:00Z","v":260964,"vw":26.620386},{"c":26.46,"h":26.46,"l":26.46,"n":2,"o":26.46,"t":"2026-10-21T20:10:00Z","v":201,"vw":26.46},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-22T09:05:00Z","v":999,"vw":26},{"c":26.35,"h":26.5,"l":26.35,"n":47,"o":26.5,"t":"2026-10-22T11:00:00Z","v":3810,"vw":26.439896},{"c":26.5,"h":26.5,"l":26.5,"n":7,"o":26.5,"t":"2026-10-22T12:30:00Z","v":205,"vw":26.5},{"c":26.36,"h":26.36,"l":26.36,"n":2,"o":26.36,"t":"2026-10-22T13:00:00Z","v":206,"vw":26.36},{"c":26.6,"h":26.6,"l":26.6,"n":6,"o":26.6,"t":"2026-10-22T13:25:00Z","v":302,"vw":26.6},{"c":27.01,"h":27.01,"l":26.64,"n":233,"o":26.83,"t":"2026-10-22T13:30:00Z","v":35322,"vw":26.891397},{"c":26.87,"h":26.99,"l":26.835,"n":90,"o":26.99,"t":"2026-10-22T13:35:00Z","v":8123,"vw":26.933217},{"c":27.195,"h":27.23,"l":26.94,"n":310,"o":26.94,"t":"2026-10-22T13:40:00Z","v":28599,"vw":27.112984},{"c":27.175,"h":27.235,"l":27.095,"n":119,"o":27.185,"t":"2026-10-22T13:45:00Z","v":6681,"vw":27.179706},{"c":27.08,"h":27.24,"l":27.06,"n":176,"o":27.2,"t":"2026-10-22T13:50:00Z","v":17143,"vw":27.157463},{"c":26.97,"h":27.125,"l":26.97,"n":245,"o":27.1,"t":"2026-10-22T13:55:00Z","v":16728,"vw":27.033224},{"c":27,"h":27.07,"l":26.92,"n":440,"o":26.98,"t":"2026-10-22T14:00:00Z","v":48952,"vw":26.981408},{"c":26.845,"h":27.015,"l":26.84,"n":214,"o":27.015,"t":"2026-10-22T14:05:00Z","v":12577,"vw":26.913281},{"c":26.945,"h":27.01,"l":26.81,"n":230,"o":26.845,"t":"2026-10-22T14:10:00Z","v":15053,"vw":26.93104},{"c":26.985,"h":27.03,"l":26.851,"n":157,"o":26.9,"t":"2026-10-22T14:15:00Z","v":10969,"vw":26.942725},{"c":27.025,"h":27.09,"l":26.985,"n":389,"o":26.985,"t":"2026-10-22T14:20:00Z","v":43937,"vw":27.052782},{"c":26.86,"h":27.035,"l":26.84,"n":412,"o":27.035,"t":"2026-10-22T14:25:00Z","v":46497,"vw":26.888244},{"c":26.92,"h":26.92,"l":26.82,"n":182,"o":26.85,"t":"2026-10-22T14:30:00Z","v":7861,"vw":26.862908},{"c":26.91,"h":26.93,"l":26.83,"n":470,"o":26.87,"t":"2026-10-22T14:35:00Z","v":75915,"vw":26.865754},{"c":26.92,"h":26.95,"l":26.89,"n":180,"o":26.94,"t":"2026-10-22T14:40:00Z","v":14142,"vw":26.915708},{"c":26.965,"h":26.98,"l":26.92,"n":223,"o":26.92,"t":"2026-10-22T14:45:00Z","v":19276,"vw":26.951971},{"c":27.12,"h":27.12,"l":26.965,"n":226,"o":26.975,"t":"2026-10-22T14:50:00Z","v":13401,"vw":27.023177},{"c":27.115,"h":27.15,"l":27.09,"n":199,"o":27.15,"t":"2026-10-22T14:55:00Z","v":17884,"vw":27.116895},{"c":27.02,"h":27.11,"l":27,"n":145,"o":27.11,"t":"2026-10-22T15:00:00Z","v":8019,"vw":27.041776},{"c":27.025,"h":27.065,"l":27.01,"n":129,"o":27.02,"t":"2026-10-22T15:05:00Z","v":5521,"vw":27.030159},{"c":26.97,"h":27.0499,"l":26.94,"n":269,"o":27.025,"t":"2026-10-22T15:10:00Z","v":26369,"vw":26.994761},{"c":27.08,"h":27.08,"l":26.97,"n":218,"o":26.97,"t":"2026-10-22T15:15:00Z","v":37215,"vw":27.029752},{"c":27.14,"h":27.145,"l":27.09,"n":188,"o":27.09,"t":"2026-10-22T15:20:00Z","v":8551,"vw":27.123051},{"c":27.11,"h":27.135,"l":27.11,"n":162,"o":27.135,"t":"2026-10-22T15:25:00Z","v":6429,"vw":27.115103},{"c":27.135,"h":27.15,"l":27.08,"n":324,"o":27.13,"t":"2026-10-22T15:30:00Z","v":20318,"vw":27.133134},{"c":27.1,"h":27.15,"l":27.08,"n":310,"o":27.135,"t":"2026-10-22T15:35:00Z","v":23392,"vw":27.109739},{"c":27.155,"h":27.21,"l":27.07,"n":1796,"o":27.11,"t":"2026-10-22T15:40:00Z","v":151100,"vw":27.147805},{"c":27.205,"h":27.265,"l":27.12,"n":528,"o":27.12,"t":"2026-10-22T15:45:00Z","v":52683,"vw":27.195653},{"c":27.215,"h":27.28,"l":27.19,"n":286,"o":27.19,"t":"2026-10-22T15:50:00Z","v":26226,"vw":27.237039},{"c":27.11,"h":27.22,"l":27.03,"n":218,"o":27.22,"t":"2026-10-22T15:55:00Z","v":31417,"vw":27.183384},{"c":27.065,"h":27.14,"l":27.04,"n":225,"o":27.12,"t":"2026-10-22T16:00:00Z","v":15665,"vw":27.087484},{"c":27,"h":27.07,"l":26.91,"n":573,"o":27.06,"t":"2026-10-22T16:05:00Z","v":56316,"vw":27.008628},{"c":26.84,"h":27.05,"l":26.83,"n":117,"o":27.03,"t":"2026-10-22T16:10:00Z","v":6574,"vw":26.965037},{"c":26.96,"h":26.97,"l":26.83,"n":166,"o":26.85,"t":"2026-10-22T16:15:00Z","v":10311,"vw":26.895847},{"c":26.93,"h":26.98,"l":26.915,"n":154,"o":26.96,"t":"2026-10-22T16:20:00Z","v":8723,"vw":26.942613},{"c":27.14,"h":27.175,"l":26.9284,"n":449,"o":26.9284,"t":"2026-10-22T16:25:00Z","v":93311,"vw":27.12551},{"c":27.195,"h":27.2,"l":27.12,"n":908,"o":27.14,"t":"2026-10-22T16:30:00Z","v":104734,"vw":27.152335},{"c":27.24,"h":27.24,"l":27.18,"n":497,"o":27.19,"t":"2026-10-22T16:35:00Z","v":29885,"vw":27.200037},{"c":27.01,"h":27.24,"l":26.97,"n":470,"o":27.24,"t":"2026-10-22T16:40:00Z","v":45671,"vw":27.118708},{"c":26.695,"h":27.01,"l":26.65,"n":581,"o":27.01,"t":"2026-10-22T16:45:00Z","v":72398,"vw":26.903557},{"c":26.74,"h":26.8,"l":26.55,"n":350,"o":26.7,"t":"2026-10-22T16:50:00Z","v":33476,"vw":26.664415},{"c":26.685,"h":26.8,"l":26.65,"n":328,"o":26.8,"t":"2026-10-22T16:55:00Z","v":26620,"vw":26.746748},{"c":26.595,"h":26.7,"l":26.59,"n":175,"o":26.69,"t":"2026-10-22T17:00:00Z","v":9473,"vw":26.630159},{"c":26.61,"h":26.72,"l":26.595,"n":201,"o":26.595,"t":"2026-10-22T17:05:00Z","v":10330,"vw":26.640439},{"c":26.585,"h":26.675,"l":26.55,"n":317,"o":26.62,"t":"2026-10-22T17:10:00Z","v":21368,"vw":26.602448},{"c":26.57,"h":26.58,"l":26.52,"n":173,"o":26.58,"t":"2026-10-22T17:15:00Z","v":15022,"vw":26.532914},{"c":26.58,"h":26.635,"l":26.54,"n":312,"o":26.56,"t":"2026-10-22T17:20:00Z","v":17176,"vw":26.593068},{"c":26.57,"h":26.58,"l":26.52,"n":288,"o":26.58,"t":"2026-10-22T17:25:00Z","v":16901,"vw":26.550681},{"c":26.64,"h":26.64,"l":26.57,"n":236,"o":26.57,"t":"2026-10-22T17:30:00Z","v":12953,"vw":26.605214},{"c":26.61,"h":26.66,"l":26.59,"n":423,"o":26.64,"t":"2026-10-22T17:35:00Z","v":40185,"vw":26.622072},{"c":26.71,"h":26.71,"l":26.61,"n":317,"o":26.62,"t":"2026-10-22T17:40:00Z","v":33967,"vw":26.659149},{"c":26.685,"h":26.71,"l":26.675,"n":125,"o":26.7,"t":"2026-10-22T17:45:00Z","v":7872,"vw":26.69307},{"c":26.69,"h":26.69,"l":26.66,"n":142,"o":26.67,"t":"2026-10-22T17:50:00Z","v":7513,"vw":26.673744},{"c":26.6,"h":26.71,"l":26.6,"n":258,"o":26.69,"t":"2026-10-22T17:55:00Z","v":13275,"vw":26.664695},{"c":26.51,"h":26.61,"l":26.48,"n":246,"o":26.6,"t":"2026-10-22T18:00:00Z","v":16457,"vw":26.539375},{"c":26.6,"h":26.61,"l":26.485,"n":211,"o":26.495,"t":"2026-10-22T18:05:00Z","v":12294,"vw":26.538832},{"c":26.5994,"h":26.61,"l":26.56,"n":333,"o":26.59,"t":"2026-10-22T18:10:00Z","v":21684,"vw":26.582833},{"c":26.67,"h":26.67,"l":26.585,"n":204,"o":26.585,"t":"2026-10-22T18:15:00Z","v":9831,"vw":26.640404},{"c":26.63,"h":26.715,"l":26.63,"n":396,"o":26.685,"t":"2026-10-22T18:20:00Z","v":21883,"vw":26.671383},{"c":26.55,"h":26.645,"l":26.55,"n":195,"o":26.645,"t":"2026-10-22T18:25:00Z","v":7748,"vw":26.606144},{"c":26.46,"h":26.55,"l":26.46,"n":290,"o":26.55,"t":"2026-10-22T18:30:00Z","v":13618,"vw":26.509824},{"c":26.45,"h":26.48,"l":26.45,"n":257,"o":26.47,"t":"2026-10-22T18:35:00Z","v":11289,"vw":26.467845},{"c":26.34,"h":26.45,"l":26.315,"n":445,"o":26.45,"t":"2026-10-22T18:40:00Z","v":20708,"vw":26.3884},{"c":26.35,"h":26.36,"l":26.33,"n":350,"o":26.34,"t":"2026-10-22T18:45:00Z","v":18263,"vw":26.343138},{"c":26.385,"h":26.42,"l":26.33,"n":530,"o":26.35,"t":"2026-10-22T18:50:00Z","v":25915,"vw":26.38905},{"c":26.315,"h":26.4,"l":26.31,"n":399,"o":26.39,"t":"2026-10-22T18:55:00Z","v":13788,"vw":26.363912},{"c":26.3,"h":26.35,"l":26.265,"n":298,"o":26.33,"t":"2026-10-22T19:00:00Z","v":16073,"vw":26.303473},{"c":26.33,"h":26.33,"l":26.27,"n":379,"o":26.3152,"t":"2026-10-22T19:05:00Z","v":24353,"vw":26.301623},{"c":26.375,"h":26.4,"l":26.33,"n":474,"o":26.33,"t":"2026-10-22T19:10:00Z","v":21050,"vw":26.356718},{"c":26.31,"h":26.39,"l":26.3,"n":335,"o":26.375,"t":"2026-10-22T19:15:00Z","v":20582,"vw":26.334766},{"c":26.27,"h":26.32,"l":26.2105,"n":596,"o":26.31,"t":"2026-10-22T19:20:00Z","v":39110,"vw":26.294249},{"c":26.29,"h":26.3,"l":26.255,"n":497,"o":26.255,"t":"2026-10-22T19:25:00Z","v":29381,"vw":26.278919},{"c":26.23,"h":26.34,"l":26.19,"n":686,"o":26.29,"t":"2026-10-22T19:30:00Z","v":53093,"vw":26.247559},{"c":26.13,"h":26.24,"l":26.13,"n":344,"o":26.23,"t":"2026-10-22T19:35:00Z","v":20707,"vw":26.199392},{"c":26.2,"h":26.2,"l":26.065,"n":871,"o":26.13,"t":"2026-10-22T19:40:00Z","v":91503,"vw":26.118317},{"c":26.17,"h":26.211,"l":26.12,"n":833,"o":26.21,"t":"2026-10-22T19:45:00Z","v":68948,"vw":26.153935},{"c":26.1675,"h":26.29,"l":26.15,"n":1702,"o":26.18,"t":"2026-10-22T19:50:00Z","v":170606,"vw":26.212931},{"c":26.02,"h":26.26,"l":25.995,"n":3933,"o":26.18,"t":"2026-10-22T19:55:00Z","v":458245,"vw":26.097046},{"c":26.03,"h":26.03,"l":26.03,"n":48,"o":26.03,"t":"2026-10-22T20:00:00Z","v":338132,"vw":26.03},{"c":26.03,"h":26.03,"l":26.03,"n":2,"o":26.03,"t":"2026-10-22T20:30:00Z","v":821,"vw":26.03}],"history":[{"c":20,"h":22.75,"l":19.74,"n":105832,"o":22,"t":"2025-10-30T04:00:00Z","v":17741171,"vw":21.026757},{"c":20.275,"h":21,"l":19.75,"n":28599,"o":20,"t":"2025-10-31T04:00:00Z","v":3186951,"vw":20.41593},{"c":17.23,"h":20.29,"l":16.7801,"n":42481,"o":20.27,"t":"2025-11-03T05:00:00Z","v":5981399,"vw":18.077306},{"c":18.89,"h":19.14,"l":16.01,"n":36482,"o":16.97,"t":"2025-11-04T05:00:00Z","v":7536436,"vw":17.191066},{"c":17.7,"h":19.75,"l":17.55,"n":21630,"o":18.84,"t":"2025-11-05T05:00:00Z","v":4941444,"vw":17.934662},{"c":17.85,"h":18.395,"l":17.3311,"n":14176,"o":17.78,"t":"2025-11-06T05:00:00Z","v":1272750,"vw":17.958541},{"c":17.86,"h":18.21,"l":17.05,"n":11897,"o":17.12,"t":"2025-11-07T05:00:00Z","v":1012524,"vw":17.706977},{"c":18.01,"h":18.7452,"l":17.47,"n":9776,"o":17.77,"t":"2025-11-10T05:00:00Z","v":812647,"vw":17.993236},{"c":17.17,"h":18.08,"l":17.02,"n":9657,"o":17.99,"t":"2025-11-11T05:00:00Z","v":912493,"vw":17.558511},{"c":18.04,"h":18.08,"l":17.145,"n":6352,"o":17.25,"t":"2025-11-12T05:00:00Z","v":575606,"vw":17.82392},{"c":17.27,"h":18.02,"l":16.9,"n":9187,"o":18.02,"t":"2025-11-13T05:00:00Z","v":864690,"vw":17.212305},{"c":16.82,"h":17.19,"l":16.25,"n":10712,"o":16.99,"t":"2025-11-14T05:00:00Z","v":837729,"vw":16.789003},{"c":15.02,"h":17,"l":14.65,"n":15736,"o":16.77,"t":"2025-11-17T05:00:00Z","v":1513139,"vw":15.237236},{"c":15.09,"h":15.75,"l":14.69,"n":12308,"o":14.69,"t":"2025-11-18T05:00:00Z","v":988854,"vw":15.310422},{"c":14.12,"h":15.486,"l":13.84,"n":9941,"o":15.11,"t":"2025-11-19T05:00:00Z","v":1302169,"vw":14.202281},{"c":14.23,"h":15.211,"l":14.15,"n":8779,"o":14.44,"t":"2025-11-20T05:00:00Z","v":572423,"vw":14.523759},{"c":14.96,"h":15.14,"l":14,"n":12087,"o":14,"t":"2025-11-21T05:00:00Z","v":957331,"vw":14.691654},{"c":15.29,"h":16.45,"l":15,"n":14775,"o":15.77,"t":"2025-11-24T05:00:00Z","v":1279528,"vw":15.531123},{"c":14.93,"h":15.99,"l":14.92,"n":8534,"o":15.25,"t":"2025-11-25T05:00:00Z","v":809943,"vw":15.368827},{"c":16.39,"h":16.6899,"l":14.93,"n":12814,"o":14.93,"t":"2025-11-26T05:00:00Z","v":1251658,"vw":16.122661},{"c":16.69,"h":17.75,"l":16.68,"n":8389,"o":16.77,"t":"2025-11-28T05:00:00Z","v":898597,"vw":17.157493},{"c":15.62,"h":16.829,"l":15.45,"n":8857,"o":16.57,"t":"2025-12-01T05:00:00Z","v":721735,"vw":15.852821},{"c":15.77,"h":15.91,"l":14.96,"n":9489,"o":15.56,"t":"2025-12-02T05:00:00Z","v":906203,"vw":15.53175},{"c":15.75,"h":15.93,"l":14.99,"n":8984,"o":15.73,"t":"2025-12-03T05:00:00Z","v":1174032,"vw":15.502695},{"c":14.66,"h":16.085,"l":14.54,"n":8846,"o":15.56,"t":"2025-12-04T05:00:00Z","v":1431864,"vw":14.941192},{"c":13.99,"h":14.8768,"l":13.175,"n":16127,"o":14.52,"t":"2025-12-05T05:00:00Z","v":1743139,"vw":13.775507},{"c":13.93,"h":14.215,"l":13.2,"n":12749,"o":14.09,"t":"2025-12-08T05:00:00Z","v":1155956,"vw":13.764107},{"c":13.75,"h":14.48,"l":13.57,"n":10053,"o":13.75,"t":"2025-12-09T05:00:00Z","v":1146033,"vw":13.851333},{"c":13.97,"h":14.38,"l":13.5,"n":8839,"o":13.75,"t":"2025-12-10T05:00:00Z","v":903470,"vw":13.923466},{"c":13.92,"h":14.1,"l":13.71,"n":8744,"o":13.75,"t":"2025-12-11T05:00:00Z","v":789121,"vw":13.906939},{"c":14.55,"h":14.7123,"l":13.95,"n":11808,"o":14,"t":"2025-12-12T05:00:00Z","v":1122756,"vw":14.370575},{"c":14.635,"h":14.75,"l":13.75,"n":17987,"o":14.55,"t":"2025-12-15T05:00:00Z","v":1996897,"vw":14.235627},{"c":12.9,"h":13.8314,"l":11.76,"n":51386,"o":13.685,"t":"2025-12-16T05:00:00Z","v":7381142,"vw":12.496038},{"c":12.9,"h":13.15,"l":12.3,"n":23069,"o":12.67,"t":"2025-12-17T05:00:00Z","v":2707017,"vw":12.680251},{"c":13.77,"h":13.93,"l":12.81,"n":14816,"o":13,"t":"2025-12-18T05:00:00Z","v":1647484,"vw":13.566694},{"c":15.11,"h":15.41,"l":14.17,"n":29162,"o":14.23,"t":"2025-12-19T05:00:00Z","v":10691790,"vw":15.042152},{"c":15.9,"h":16.958,"l":15.525,"n":22955,"o":15.53,"t":"2025-12-22T05:00:00Z","v":2548806,"vw":15.920803},{"c":15.9,"h":16.19,"l":15.4976,"n":12126,"o":15.87,"t":"2025-12-23T05:00:00Z","v":1438726,"vw":15.841481},{"c":15.84,"h":16.16,"l":15.695,"n":7176,"o":15.9,"t":"2025-12-24T05:00:00Z","v":685145,"vw":15.854604},{"c":15.53,"h":16.12,"l":15.47,"n":11660,"o":15.79,"t":"2025-12-26T05:00:00Z","v":1067390,"vw":15.615298},{"c":16.5,"h":16.54,"l":15.3516,"n":14267,"o":15.4,"t":"2025-12-29T05:00:00Z","v":1536076,"vw":16.205005},{"c":17.39,"h":17.6,"l":16.81,"n":21760,"o":17.1,"t":"2025-12-30T05:00:00Z","v":2449893,"vw":17.339717},{"c":17.08,"h":17.64,"l":16.96,"n":19760,"o":17.38,"t":"2025-12-31T05:00:00Z","v":2412024,"vw":17.227703},{"c":16.25,"h":17.3,"l":16.095,"n":18330,"o":16.92,"t":"2026-01-02T05:00:00Z","v":2427562,"vw":16.361721},{"c":16.6,"h":17.03,"l":15.56,"n":27066,"o":16.13,"t":"2026-01-05T05:00:00Z","v":2875168,"vw":16.241328},{"c":17,"h":17.09,"l":16.25,"n":16668,"o":16.93,"t":"2026-01-06T05:00:00Z","v":1795050,"vw":16.754229},{"c":18.06,"h":18.55,"l":17.37,"n":28849,"o":17.62,"t":"2026-01-07T05:00:00Z","v":4359442,"vw":18.075866},{"c":17.89,"h":18.216,"l":17.4,"n":17663,"o":18.21,"t":"2026-01-08T05:00:00Z","v":2030105,"vw":17.787253},{"c":17.28,"h":18,"l":17.13,"n":13420,"o":17.94,"t":"2026-01-09T05:00:00Z","v":1243478,"vw":17.523701},{"c":17.83,"h":17.98,"l":17.24,"n":16139,"o":17.78,"t":"2026-01-12T05:00:00Z","v":1650585,"vw":17.726262},{"c":17.25,"h":17.99,"l":16.7702,"n":15126,"o":17.83,"t":"2026-01-13T05:00:00Z","v":1395288,"vw":17.19994},{"c":15.66,"h":17.259,"l":15.2,"n":23177,"o":17.14,"t":"2026-01-14T05:00:00Z","v":2370059,"vw":15.68667},{"c":14.76,"h":16.22,"l":14.75,"n":21589,"o":16.22,"t":"2026-01-15T05:00:00Z","v":1570242,"vw":15.227936},{"c":14.79,"h":15.51,"l":14.11,"n":18432,"o":14.76,"t":"2026-01-16T05:00:00Z","v":1605771,"vw":14.874888},{"c":14.1,"h":14.475,"l":13.805,"n":19275,"o":14.43,"t":"2026-01-20T05:00:00Z","v":1734230,"vw":14.133717},{"c":14.19,"h":14.45,"l":13.8336,"n":12973,"o":13.98,"t":"2026-01-21T05:00:00Z","v":1089640,"vw":14.175399},{"c":15.09,"h":15.12,"l":14.36,"n":10983,"o":14.42,"t":"2026-01-22T05:00:00Z","v":870937,"vw":14.993892},{"c":14.98,"h":15.275,"l":14.55,"n":16546,"o":15.05,"t":"2026-01-23T05:00:00Z","v":1442999,"vw":15.010981},{"c":15,"h":15.09,"l":14.655,"n":10650,"o":14.92,"t":"2026-01-26T05:00:00Z","v":826605,"vw":14.912736},{"c":14.33,"h":14.85,"l":13.95,"n":13861,"o":14.8,"t":"2026-01-27T05:00:00Z","v":1479053,"vw":14.279667},{"c":13.57,"h":14.42,"l":13.41,"n":23880,"o":13.85,"t":"2026-01-28T05:00:00Z","v":1706687,"vw":13.755137},{"c":12.66,"h":13.62,"l":12.485,"n":24471,"o":13.5,"t":"2026-01-29T05:00:00Z","v":2571771,"vw":12.821495},{"c":11.48,"h":12.64,"l":11.4,"n":29501,"o":12.54,"t":"2026-01-30T05:00:00Z","v":2836488,"vw":11.702579},{"c":10.79,"h":11.47,"l":10.705,"n":30534,"o":11.47,"t":"2026-02-02T05:00:00Z","v":2517529,"vw":10.997741},{"c":10.34,"h":10.97,"l":9.87,"n":27102,"o":10.9,"t":"2026-02-03T05:00:00Z","v":2512149,"vw":10.307277},{"c":11.06,"h":11.34,"l":10.35,"n":19112,"o":10.39,"t":"2026-02-04T05:00:00Z","v":1596824,"vw":10.935267},{"c":10.015,"h":11.15,"l":9.95,"n":17940,"o":11,"t":"2026-02-05T05:00:00Z","v":1459236,"vw":10.330208},{"c":10.85,"h":10.89,"l":10.35,"n":16693,"o":10.35,"t":"2026-02-06T05:00:00Z","v":1688356,"vw":10.710481},{"c":10.89,"h":11.27,"l":10.75,"n":24475,"o":10.84,"t":"2026-02-09T05:00:00Z","v":2645480,"vw":10.936065},{"c":11.19,"h":11.67,"l":10.88,"n":17204,"o":10.88,"t":"2026-02-10T05:00:00Z","v":1401601,"vw":11.280727},{"c":10.66,"h":11.57,"l":10.4,"n":20376,"o":11.24,"t":"2026-02-11T05:00:00Z","v":1710020,"vw":10.681655},{"c":10.2,"h":10.765,"l":10.18,"n":18730,"o":10.56,"t":"2026-02-12T05:00:00Z","v":1355143,"vw":10.39224},{"c":10.44,"h":10.96,"l":10.248,"n":15588,"o":10.27,"t":"2026-02-13T05:00:00Z","v":1120494,"vw":10.699522},{"c":9.97,"h":10.67,"l":9.7,"n":17379,"o":10.53,"t":"2026-02-17T05:00:00Z","v":1734690,"vw":10.051494},{"c":10.1,"h":10.63,"l":9.8901,"n":11704,"o":10.02,"t":"2026-02-18T05:00:00Z","v":966441,"vw":10.270586},{"c":10.23,"h":10.4,"l":9.8,"n":11713,"o":10.19,"t":"2026-02-19T05:00:00Z","v":1037873,"vw":10.157281},{"c":10.11,"h":10.505,"l":9.97,"n":13578,"o":10.16,"t":"2026-02-20T05:00:00Z","v":1206704,"vw":10.142222},{"c":9.165,"h":10.25,"l":9.01,"n":18744,"o":9.98,"t":"2026-02-23T05:00:00Z","v":1514379,"vw":9.309249},{"c":9.465,"h":9.54,"l":8.83,"n":16763,"o":9.26,"t":"2026-02-24T05:00:00Z","v":1132516,"vw":9.313288},{"c":9.3,"h":9.87,"l":9.12,"n":17643,"o":9.57,"t":"2026-02-25T05:00:00Z","v":1359852,"vw":9.338654},{"c":10.59,"h":10.6,"l":9.38,"n":18208,"o":9.41,"t":"2026-02-26T05:00:00Z","v":1475019,"vw":10.27198},{"c":9.74,"h":10.33,"l":9.69,"n":16259,"o":10.25,"t":"2026-02-27T05:00:00Z","v":4095006,"vw":9.95741},{"c":9.97,"h":10.16,"l":9.56,"n":15909,"o":9.62,"t":"2026-03-02T05:00:00Z","v":1589967,"vw":9.794653},{"c":9.84,"h":10.025,"l":9.37,"n":13145,"o":9.52,"t":"2026-03-03T05:00:00Z","v":1285255,"vw":9.781075},{"c":10.36,"h":10.65,"l":9.84,"n":12543,"o":9.84,"t":"2026-03-04T05:00:00Z","v":932541,"vw":10.417584},{"c":11.05,"h":11.085,"l":10.24,"n":18557,"o":10.24,"t":"2026-03-05T05:00:00Z","v":1298726,"vw":10.856082},{"c":10.48,"h":11.05,"l":10.47,"n":14340,"o":10.78,"t":"2026-03-06T05:00:00Z","v":1130625,"vw":10.715456},{"c":9.89,"h":10.23,"l":9.71,"n":15097,"o":10.08,"t":"2026-03-09T04:00:00Z","v":1179710,"vw":9.900377},{"c":9.4,"h":9.98,"l":9.07,"n":20042,"o":9.79,"t":"2026-03-10T04:00:00Z","v":1510454,"vw":9.443914},{"c":9.62,"h":9.67,"l":9.25,"n":14585,"o":9.4,"t":"2026-03-11T04:00:00Z","v":1211159,"vw":9.475269},{"c":8.88,"h":9.65,"l":8.8,"n":22797,"o":9.41,"t":"2026-03-12T04:00:00Z","v":2287448,"vw":8.996299},{"c":8.9,"h":9.22,"l":8.71,"n":14641,"o":8.82,"t":"2026-03-13T04:00:00Z","v":1141717,"vw":8.933362},{"c":8.81,"h":9.26,"l":8.81,"n":14870,"o":9,"t":"2026-03-16T04:00:00Z","v":1259536,"vw":8.967768},{"c":9.2,"h":9.6298,"l":9.0501,"n":16489,"o":9.14,"t":"2026-03-17T04:00:00Z","v":1807057,"vw":9.344831},{"c":9.06,"h":9.41,"l":8.88,"n":16237,"o":9,"t":"2026-03-18T04:00:00Z","v":1299665,"vw":9.122343},{"c":9.09,"h":9.2399,"l":8.85,"n":14651,"o":9.02,"t":"2026-03-19T04:00:00Z","v":909194,"vw":9.0303},{"c":8.87,"h":8.88,"l":8.105,"n":23815,"o":8.62,"t":"2026-03-20T04:00:00Z","v":2857668,"vw":8.704863},{"c":8.89,"h":9.17,"l":8.74,"n":15521,"o":8.96,"t":"2026-03-23T04:00:00Z","v":1214245,"vw":8.944656},{"c":8.51,"h":8.92,"l":8.35,"n":16876,"o":8.78,"t":"2026-03-24T04:00:00Z","v":1369223,"vw":8.520349},{"c":9.15,"h":9.24,"l":8.515,"n":33696,"o":8.76,"t":"2026-03-25T04:00:00Z","v":4397643,"vw":8.990655},{"c":13.11,"h":13.78,"l":10.5,"n":144876,"o":11.26,"t":"2026-03-26T04:00:00Z","v":21265758,"vw":12.329575},{"c":12.21,"h":14.33,"l":12.16,"n":92096,"o":12.8,"t":"2026-03-27T04:00:00Z","v":12730747,"vw":13.229265},{"c":11.99,"h":13.24,"l":11.67,"n":40679,"o":12.19,"t":"2026-03-30T04:00:00Z","v":4051950,"vw":12.101524},{"c":13.24,"h":13.27,"l":12.1429,"n":43355,"o":12.27,"t":"2026-03-31T04:00:00Z","v":5453805,"vw":12.984118},{"c":12.64,"h":13.908,"l":11.95,"n":47167,"o":13.4,"t":"2026-04-01T04:00:00Z","v":4859220,"vw":13.089422},{"c":12.08,"h":12.83,"l":11.58,"n":32964,"o":12.03,"t":"2026-04-02T04:00:00Z","v":3989438,"vw":12.250439},{"c":12.6,"h":12.62,"l":11.8,"n":25983,"o":12.06,"t":"2026-04-06T04:00:00Z","v":2667782,"vw":12.342182},{"c":12.46,"h":13.19,"l":12.14,"n":26743,"o":12.8,"t":"2026-04-07T04:00:00Z","v":2902910,"vw":12.475587},{"c":12.94,"h":13.8,"l":12.7659,"n":30554,"o":13.65,"t":"2026-04-08T04:00:00Z","v":3046774,"vw":13.180216},{"c":12.48,"h":12.89,"l":11.92,"n":29751,"o":12.76,"t":"2026-04-09T04:00:00Z","v":3058817,"vw":12.33788},{"c":12.43,"h":12.67,"l":11.51,"n":33773,"o":12.39,"t":"2026-04-10T04:00:00Z","v":3098879,"vw":12.318814},{"c":13.59,"h":13.6,"l":11.65,"n":37077,"o":12.14,"t":"2026-04-13T04:00:00Z","v":3578429,"vw":13.122143},{"c":13.85,"h":14.62,"l":13.33,"n":34285,"o":13.71,"t":"2026-04-14T04:00:00Z","v":3367926,"vw":13.995823},{"c":14.43,"h":14.53,"l":14.01,"n":23764,"o":14.12,"t":"2026-04-15T04:00:00Z","v":1784574,"vw":14.287033},{"c":14.62,"h":14.84,"l":14.26,"n":20436,"o":14.27,"t":"2026-04-16T04:00:00Z","v":1838246,"vw":14.576484},{"c":15.06,"h":15.36,"l":14.75,"n":23087,"o":14.97,"t":"2026-04-17T04:00:00Z","v":2364094,"vw":15.046132},{"c":15.35,"h":15.43,"l":14.33,"n":24014,"o":14.33,"t":"2026-04-20T04:00:00Z","v":2128274,"vw":15.096241},{"c":15.44,"h":16.44,"l":15.34,"n":29859,"o":15.65,"t":"2026-04-21T04:00:00Z","v":2650006,"vw":15.828707},{"c":15.58,"h":15.98,"l":15.31,"n":26893,"o":15.68,"t":"2026-04-22T04:00:00Z","v":1975989,"vw":15.621254},{"c":15.49,"h":15.515,"l":14.53,"n":26837,"o":15.28,"t":"2026-04-23T04:00:00Z","v":2170413,"vw":15.12711},{"c":15.6,"h":16.24,"l":15.16,"n":22903,"o":15.96,"t":"2026-04-24T04:00:00Z","v":1763346,"vw":15.571283},{"c":15.92,"h":16.295,"l":15.6,"n":18968,"o":15.6,"t":"2026-04-27T04:00:00Z","v":1399593,"vw":15.93119},{"c":16.15,"h":16.5,"l":15.83,"n":31184,"o":15.97,"t":"2026-04-28T04:00:00Z","v":2082587,"vw":16.161083},{"c":17.13,"h":17.14,"l":16.04,"n":26284,"o":16.13,"t":"2026-04-29T04:00:00Z","v":2448018,"vw":16.754379},{"c":17.49,"h":17.545,"l":16.89,"n":31490,"o":17.15,"t":"2026-04-30T04:00:00Z","v":2508091,"vw":17.380073},{"c":18.47,"h":18.98,"l":17.23,"n":38267,"o":17.43,"t":"2026-05-01T04:00:00Z","v":3800400,"vw":18.417789},{"c":18.34,"h":18.7,"l":16.83,"n":45469,"o":17.47,"t":"2026-05-04T04:00:00Z","v":4275492,"vw":18.188755},{"c":18.57,"h":18.99,"l":18,"n":39748,"o":18.97,"t":"2026-05-05T04:00:00Z","v":3511260,"vw":18.476565},{"c":18.3,"h":18.47,"l":17.405,"n":48954,"o":18.2,"t":"2026-05-06T04:00:00Z","v":4780497,"vw":18.064101},{"c":18.01,"h":18.9,"l":17.94,"n":39576,"o":18.39,"t":"2026-05-07T04:00:00Z","v":3755779,"vw":18.182372},{"c":18.68,"h":18.68,"l":17.55,"n":40171,"o":17.925,"t":"2026-05-08T04:00:00Z","v":3876156,"vw":18.29156},{"c":18.26,"h":18.71,"l":18.03,"n":31580,"o":18.45,"t":"2026-05-11T04:00:00Z","v":2705897,"vw":18.311946},{"c":18.49,"h":18.5,"l":17.9,"n":24767,"o":18.29,"t":"2026-05-12T04:00:00Z","v":1989832,"vw":18.240385},{"c":18.07,"h":19.395,"l":17.8,"n":60211,"o":18.38,"t":"2026-05-13T04:00:00Z","v":5747998,"vw":18.527898},{"c":18.52,"h":19.01,"l":17.02,"n":49584,"o":18.1,"t":"2026-05-14T04:00:00Z","v":3917945,"vw":18.400174},{"c":18.46,"h":19.26,"l":18.2,"n":33868,"o":18.52,"t":"2026-05-15T04:00:00Z","v":3429837,"vw":18.632865},{"c":18.4,"h":18.92,"l":18.09,"n":31801,"o":18.29,"t":"2026-05-18T04:00:00Z","v":2904647,"vw":18.432093},{"c":18.88,"h":19.12,"l":18.25,"n":38594,"o":18.71,"t":"2026-05-19T04:00:00Z","v":2986041,"vw":18.822383},{"c":18.54,"h":19.2999,"l":18.5,"n":48716,"o":18.88,"t":"2026-05-20T04:00:00Z","v":4294183,"vw":18.830638},{"c":18.55,"h":18.76,"l":18.22,"n":34109,"o":18.36,"t":"2026-05-21T04:00:00Z","v":3112461,"vw":18.530994},{"c":19.88,"h":19.985,"l":18.89,"n":47727,"o":19.07,"t":"2026-05-22T04:00:00Z","v":4620013,"vw":19.5884},{"c":19.13,"h":19.99,"l":18.91,"n":40549,"o":19.82,"t":"2026-05-26T04:00:00Z","v":3556560,"vw":19.328089},{"c":19.76,"h":19.88,"l":19.015,"n":28488,"o":19.1,"t":"2026-05-27T04:00:00Z","v":2046118,"vw":19.672223},{"c":20.33,"h":20.44,"l":19.51,"n":46142,"o":19.87,"t":"2026-05-28T04:00:00Z","v":3714754,"vw":20.146736},{"c":21.37,"h":21.77,"l":20.03,"n":38022,"o":20.32,"t":"2026-05-29T04:00:00Z","v":4604098,"vw":21.202715},{"c":22.78,"h":23.14,"l":21.752,"n":45582,"o":21.81,"t":"2026-06-01T04:00:00Z","v":4165066,"vw":22.628966},{"c":22.87,"h":23.53,"l":21.92,"n":50620,"o":22.165,"t":"2026-06-02T04:00:00Z","v":3049602,"vw":23.019174},{"c":22.16,"h":22.8176,"l":21.97,"n":37201,"o":22.55,"t":"2026-06-03T04:00:00Z","v":2557744,"vw":22.27119},{"c":22.26,"h":23.5,"l":21.501,"n":40944,"o":22.18,"t":"2026-06-04T04:00:00Z","v":2884742,"vw":22.719078},{"c":21.2,"h":22.99,"l":20.69,"n":50992,"o":22.5,"t":"2026-06-05T04:00:00Z","v":3074901,"vw":21.333014},{"c":21.44,"h":21.88,"l":21.04,"n":36378,"o":21.38,"t":"2026-06-08T04:00:00Z","v":2493645,"vw":21.547938},{"c":20.68,"h":22.06,"l":20.31,"n":49120,"o":21.49,"t":"2026-06-09T04:00:00Z","v":4168958,"vw":20.98133},{"c":20.87,"h":21.19,"l":19.67,"n":62838,"o":20.21,"t":"2026-06-10T04:00:00Z","v":5857780,"vw":20.759347},{"c":22.63,"h":24.5,"l":22.03,"n":135314,"o":24.25,"t":"2026-06-11T04:00:00Z","v":15562289,"vw":23.31949},{"c":19.93,"h":21,"l":18.6,"n":97817,"o":20.75,"t":"2026-06-12T04:00:00Z","v":9304843,"vw":20.014518},{"c":20.1,"h":20.89,"l":19.375,"n":61632,"o":20,"t":"2026-06-15T04:00:00Z","v":5658619,"vw":20.334896},{"c":19.03,"h":19.84,"l":18.87,"n":52767,"o":19.84,"t":"2026-06-16T04:00:00Z","v":5873309,"vw":19.097526},{"c":20.99,"h":21.41,"l":18.35,"n":77510,"o":18.55,"t":"2026-06-17T04:00:00Z","v":8716082,"vw":20.694389},{"c":21.91,"h":22.1,"l":20.8,"n":48795,"o":21.35,"t":"2026-06-18T04:00:00Z","v":6339993,"vw":21.83019},{"c":21.66,"h":22.18,"l":21.04,"n":41801,"o":21.04,"t":"2026-06-22T04:00:00Z","v":4475216,"vw":21.696616},{"c":21.28,"h":21.81,"l":20.97,"n":42763,"o":21.34,"t":"2026-06-23T04:00:00Z","v":4326814,"vw":21.263652},{"c":21.78,"h":22.63,"l":21.14,"n":50314,"o":21.49,"t":"2026-06-24T04:00:00Z","v":4130975,"vw":22.00392},{"c":21.59,"h":22.65,"l":21.27,"n":45818,"o":21.99,"t":"2026-06-25T04:00:00Z","v":3664581,"vw":21.62292},{"c":22.82,"h":22.9,"l":21.44,"n":50080,"o":21.52,"t":"2026-06-26T04:00:00Z","v":15926181,"vw":22.703389},{"c":23.71,"h":23.85,"l":22.8,"n":46411,"o":23.175,"t":"2026-06-29T04:00:00Z","v":4064028,"vw":23.523178},{"c":22.87,"h":23.98,"l":22.815,"n":40578,"o":23.71,"t":"2026-06-30T04:00:00Z","v":3545637,"vw":23.242006},{"c":24.25,"h":24.785,"l":22.99,"n":41080,"o":23.18,"t":"2026-07-01T04:00:00Z","v":4063846,"vw":24.261786},{"c":25.67,"h":25.855,"l":23.3072,"n":55066,"o":23.61,"t":"2026-07-02T04:00:00Z","v":6418986,"vw":25.057845},{"c":26.3,"h":26.35,"l":24.8,"n":39839,"o":25.31,"t":"2026-07-06T04:00:00Z","v":3708395,"vw":25.926857},{"c":27.25,"h":28.22,"l":26.48,"n":175719,"o":26.48,"t":"2026-07-07T04:00:00Z","v":7691494,"vw":27.503075},{"c":25.52,"h":25.905,"l":24.1513,"n":89710,"o":25.5,"t":"2026-07-08T04:00:00Z","v":7569535,"vw":25.307925},{"c":25.63,"h":25.98,"l":24.645,"n":45336,"o":25.06,"t":"2026-07-09T04:00:00Z","v":3516265,"vw":25.656584},{"c":25.92,"h":26.01,"l":25.06,"n":38757,"o":25.89,"t":"2026-07-10T04:00:00Z","v":3537750,"vw":25.76436},{"c":26.13,"h":26.49,"l":25.55,"n":31192,"o":26,"t":"2026-07-13T04:00:00Z","v":5032917,"vw":26.029663},{"c":25.8,"h":26.4,"l":25.54,"n":35029,"o":26.01,"t":"2026-07-14T04:00:00Z","v":3755679,"vw":25.996584},{"c":25.29,"h":26.045,"l":25.018,"n":87685,"o":25.52,"t":"2026-07-15T04:00:00Z","v":5320308,"vw":25.458029},{"c":25.8,"h":27,"l":25.29,"n":127123,"o":26.03,"t":"2026-07-16T04:00:00Z","v":3868295,"vw":25.851253},{"c":25.96,"h":26.145,"l":25.21,"n":34401,"o":25.29,"t":"2026-07-17T04:00:00Z","v":3608424,"vw":25.849288},{"c":27.73,"h":27.93,"l":25.5945,"n":37818,"o":26.055,"t":"2026-07-20T04:00:00Z","v":2917467,"vw":27.342363},{"c":26.62,"h":27.9427,"l":25.97,"n":40268,"o":27.625,"t":"2026-07-21T04:00:00Z","v":3197424,"vw":26.592811},{"c":23.54,"h":26.62,"l":23.28,"n":46923,"o":26.62,"t":"2026-07-22T04:00:00Z","v":4361563,"vw":24.109203},{"c":22.23,"h":23.49,"l":22.15,"n":29655,"o":23.14,"t":"2026-07-23T04:00:00Z","v":2139508,"vw":22.438106},{"c":23.2,"h":24.1,"l":22.38,"n":32953,"o":22.54,"t":"2026-07-24T04:00:00Z","v":2962783,"vw":23.339111},{"c":25.78,"h":26.14,"l":23.66,"n":43768,"o":23.79,"t":"2026-07-27T04:00:00Z","v":3830531,"vw":25.493072},{"c":26.35,"h":26.6,"l":24.72,"n":39087,"o":26,"t":"2026-07-28T04:00:00Z","v":2967018,"vw":25.832174},{"c":26.56,"h":27.1,"l":25.87,"n":43812,"o":26.01,"t":"2026-07-29T04:00:00Z","v":4056252,"vw":26.513733},{"c":26.71,"h":26.85,"l":25.69,"n":31753,"o":26.375,"t":"2026-07-30T04:00:00Z","v":2647413,"vw":26.405143},{"c":26.62,"h":27.06,"l":26.01,"n":21923,"o":26.585,"t":"2026-07-31T04:00:00Z","v":1291376,"vw":26.566431},{"c":27.48,"h":28.005,"l":27,"n":34758,"o":27.28,"t":"2026-08-03T04:00:00Z","v":2451889,"vw":27.557175},{"c":27.87,"h":28.07,"l":26.6001,"n":34269,"o":27.085,"t":"2026-08-04T04:00:00Z","v":3232684,"vw":27.692259},{"c":27.65,"h":28.48,"l":27.45,"n":22242,"o":28.215,"t":"2026-08-05T04:00:00Z","v":1578801,"vw":27.793597},{"c":27.86,"h":27.99,"l":26.68,"n":24545,"o":27.99,"t":"2026-08-06T04:00:00Z","v":1575379,"vw":27.411387},{"c":29.08,"h":29.42,"l":28.29,"n":33532,"o":28.45,"t":"2026-08-07T04:00:00Z","v":2515275,"vw":29.034612},{"c":28.68,"h":29.88,"l":28.65,"n":27489,"o":29.01,"t":"2026-08-10T04:00:00Z","v":1970516,"vw":29.104742},{"c":28.93,"h":29.25,"l":28.16,"n":26691,"o":28.68,"t":"2026-08-11T04:00:00Z","v":1939829,"vw":28.83561},{"c":28.78,"h":29.5,"l":28.51,"n":24015,"o":28.92,"t":"2026-08-12T04:00:00Z","v":1831373,"vw":28.775814},{"c":29.71,"h":29.99,"l":28.83,"n":26744,"o":28.83,"t":"2026-08-13T04:00:00Z","v":1931609,"vw":29.652163},{"c":29.255,"h":29.92,"l":28.5868,"n":27343,"o":29.92,"t":"2026-08-14T04:00:00Z","v":1942940,"vw":29.252957},{"c":28.72,"h":29.47,"l":28.47,"n":28698,"o":29.05,"t":"2026-08-17T04:00:00Z","v":2784559,"vw":28.793653},{"c":29.2,"h":29.84,"l":28.72,"n":28038,"o":28.8,"t":"2026-08-18T04:00:00Z","v":1955094,"vw":29.408061},{"c":29.18,"h":29.81,"l":28.93,"n":25894,"o":29.44,"t":"2026-08-19T04:00:00Z","v":1693394,"vw":29.348336},{"c":28.56,"h":29.145,"l":28.33,"n":23341,"o":28.9,"t":"2026-08-20T04:00:00Z","v":1494432,"vw":28.623973},{"c":29.16,"h":29.235,"l":28,"n":19618,"o":28.76,"t":"2026-08-21T04:00:00Z","v":1329378,"vw":28.872151},{"c":29.36,"h":29.8,"l":29.06,"n":19472,"o":29.25,"t":"2026-08-24T04:00:00Z","v":1660270,"vw":29.363701},{"c":29.29,"h":29.775,"l":29.01,"n":22556,"o":29.43,"t":"2026-08-25T04:00:00Z","v":2011985,"vw":29.329954},{"c":29.33,"h":29.59,"l":28.745,"n":21473,"o":29.04,"t":"2026-08-26T04:00:00Z","v":2282437,"vw":29.16761},{"c":30.58,"h":30.88,"l":29,"n":40611,"o":29.5,"t":"2026-08-27T04:00:00Z","v":3940732,"vw":30.195188},{"c":28.5,"h":30.83,"l":28.435,"n":29197,"o":30.42,"t":"2026-08-28T04:00:00Z","v":2327127,"vw":29.147447},{"c":29.06,"h":29.4,"l":28.25,"n":26801,"o":28.37,"t":"2026-08-31T04:00:00Z","v":3497763,"vw":29.05775},{"c":27.31,"h":28.71,"l":27.23,"n":29640,"o":28.54,"t":"2026-09-01T04:00:00Z","v":2066438,"vw":27.683909},{"c":26.9,"h":27.9799,"l":26.23,"n":38966,"o":27.59,"t":"2026-09-02T04:00:00Z","v":2393926,"vw":26.736169},{"c":27.71,"h":27.98,"l":26.98,"n":25408,"o":27.64,"t":"2026-09-03T04:00:00Z","v":1943344,"vw":27.647193},{"c":27.78,"h":28.045,"l":27.24,"n":22430,"o":27.92,"t":"2026-09-04T04:00:00Z","v":1480726,"vw":27.81195},{"c":26.64,"h":28.2,"l":26.085,"n":59676,"o":28,"t":"2026-09-08T04:00:00Z","v":4250495,"vw":26.617486},{"c":25.89,"h":27.04,"l":25.76,"n":57495,"o":26.685,"t":"2026-09-09T04:00:00Z","v":5519285,"vw":26.110911},{"c":20.26,"h":21.39,"l":19.64,"n":135177,"o":21.39,"t":"2026-09-10T04:00:00Z","v":19152047,"vw":20.452722},{"c":21.02,"h":21.575,"l":20.4501,"n":63291,"o":20.61,"t":"2026-09-11T04:00:00Z","v":6271110,"vw":20.863986},{"c":21.37,"h":21.63,"l":20.82,"n":57479,"o":21.1,"t":"2026-09-14T04:00:00Z","v":6461664,"vw":21.339178},{"c":22.42,"h":22.63,"l":21.32,"n":42928,"o":21.32,"t":"2026-09-15T04:00:00Z","v":4622348,"vw":22.196934},{"c":22.53,"h":22.68,"l":21.775,"n":34935,"o":22.5,"t":"2026-09-16T04:00:00Z","v":4478310,"vw":22.414273},{"c":22.13,"h":22.81,"l":22.03,"n":32900,"o":22.67,"t":"2026-09-17T04:00:00Z","v":3414781,"vw":22.171234},{"c":21.36,"h":22.21,"l":21,"n":39529,"o":22.17,"t":"2026-09-18T04:00:00Z","v":10427007,"vw":21.365995},{"c":21.53,"h":21.65,"l":20.71,"n":79679,"o":21.12,"t":"2026-09-21T04:00:00Z","v":5142103,"vw":21.372294},{"c":20.965,"h":21.725,"l":20.73,"n":79654,"o":21.53,"t":"2026-09-22T04:00:00Z","v":4611870,"vw":21.005049},{"c":19.66,"h":20.9,"l":19.4,"n":44144,"o":20.9,"t":"2026-09-23T04:00:00Z","v":4529006,"vw":19.846297},{"c":19.43,"h":19.92,"l":19.1,"n":37057,"o":19.68,"t":"2026-09-24T04:00:00Z","v":3131358,"vw":19.392064},{"c":19.415,"h":19.915,"l":19.34,"n":26434,"o":19.7,"t":"2026-09-25T04:00:00Z","v":2267349,"vw":19.603158},{"c":19.98,"h":20.11,"l":18.71,"n":38452,"o":19.15,"t":"2026-09-28T04:00:00Z","v":3927555,"vw":19.811307},{"c":20.69,"h":20.77,"l":19.9,"n":33629,"o":20.12,"t":"2026-09-29T04:00:00Z","v":3242187,"vw":20.571327},{"c":20.99,"h":21.38,"l":20.66,"n":36092,"o":20.86,"t":"2026-09-30T04:00:00Z","v":3331126,"vw":21.075719},{"c":21.5,"h":21.92,"l":21.095,"n":34781,"o":21.4,"t":"2026-10-01T04:00:00Z","v":2929571,"vw":21.523597},{"c":21.43,"h":22.02,"l":21.12,"n":25757,"o":21.93,"t":"2026-10-02T04:00:00Z","v":2619366,"vw":21.396325},{"c":21.84,"h":22.27,"l":21.365,"n":28550,"o":21.47,"t":"2026-10-05T04:00:00Z","v":2628780,"vw":21.894612},{"c":21.34,"h":22.175,"l":21.14,"n":21616,"o":21.86,"t":"2026-10-06T04:00:00Z","v":1700082,"vw":21.423849},{"c":22.28,"h":22.41,"l":21,"n":34076,"o":21.11,"t":"2026-10-07T04:00:00Z","v":3023951,"vw":21.999449},{"c":23.08,"h":23.145,"l":21.67,"n":33147,"o":22.19,"t":"2026-10-08T04:00:00Z","v":2992220,"vw":22.655885},{"c":23.64,"h":23.68,"l":22.73,"n":22100,"o":23.04,"t":"2026-10-09T04:00:00Z","v":1960396,"vw":23.411471},{"c":23.56,"h":23.99,"l":23.305,"n":23538,"o":23.8,"t":"2026-10-12T04:00:00Z","v":2247100,"vw":23.549552},{"c":23.9,"h":24.25,"l":23.55,"n":26550,"o":23.57,"t":"2026-10-13T04:00:00Z","v":2173446,"vw":23.953779},{"c":24,"h":24.02,"l":23.39,"n":25812,"o":23.48,"t":"2026-10-14T04:00:00Z","v":2779951,"vw":23.716144},{"c":25.2,"h":25.36,"l":23.6,"n":41633,"o":23.92,"t":"2026-10-15T04:00:00Z","v":3894233,"vw":25.084398},{"c":25.38,"h":25.78,"l":24.81,"n":47892,"o":25.2,"t":"2026-10-16T04:00:00Z","v":4132989,"vw":25.263892},{"c":25.67,"h":25.96,"l":25.38,"n":28757,"o":25.72,"t":"2026-10-19T04:00:00Z","v":2472486,"vw":25.669038},{"c":26.28,"h":26.61,"l":25.6,"n":23769,"o":25.67,"t":"2026-10-20T04:00:00Z","v":1889877,"vw":26.130814},{"c":26.62,"h":26.99,"l":26.2695,"n":24266,"o":26.45,"t":"2026-10-21T04:00:00Z","v":1702893,"vw":26.676436},{"c":26.03,"h":27.28,"l":25.995,"n":31920,"o":26.86,"t":"2026-10-22T04:00:00Z","v":3100927,"vw":26.579395}],"volatilityBars":[{"c":21.116,"h":21.1183,"l":21.116,"n":7,"o":21.1183,"t":"2026-09-21T08:00:00Z","v":387,"vw":21.116972},{"c":21.36,"h":21.36,"l":21.36,"n":224,"o":21.36,"t":"2026-09-21T10:15:00Z","v":10875,"vw":21.36},{"c":21.51,"h":21.53,"l":21.13,"n":113,"o":21.29,"t":"2026-09-21T12:30:00Z","v":11514,"vw":21.373166},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-09-21T13:00:00Z","v":1300,"vw":21.5},{"c":21.04,"h":21.6039,"l":21,"n":45,"o":21.6039,"t":"2026-09-21T13:15:00Z","v":11647,"vw":21.05336},{"c":21.235,"h":21.26,"l":20.71,"n":4666,"o":21.16,"t":"2026-09-21T13:30:00Z","v":418828,"vw":21.059302},{"c":21.205,"h":21.37,"l":21.03,"n":3611,"o":21.21,"t":"2026-09-21T13:45:00Z","v":175390,"vw":21.176897},{"c":21.35,"h":21.405,"l":21.085,"n":5177,"o":21.18,"t":"2026-09-21T14:00:00Z","v":330925,"vw":21.234566},{"c":21.45,"h":21.51,"l":21.36,"n":2323,"o":21.36,"t":"2026-09-21T14:15:00Z","v":91590,"vw":21.452303},{"c":21.19,"h":21.455,"l":21.19,"n":2582,"o":21.455,"t":"2026-09-21T14:30:00Z","v":141203,"vw":21.318782},{"c":21.27,"h":21.41,"l":21.1721,"n":3016,"o":21.18,"t":"2026-09-21T14:45:00Z","v":117942,"vw":21.314319},{"c":21.31,"h":21.37,"l":21.24,"n":2864,"o":21.2701,"t":"2026-09-21T15:00:00Z","v":151844,"vw":21.299873},{"c":21.315,"h":21.52,"l":21.29,"n":2805,"o":21.3,"t":"2026-09-21T15:15:00Z","v":124291,"vw":21.397742},{"c":21.295,"h":21.38,"l":21.26,"n":2954,"o":21.315,"t":"2026-09-21T15:30:00Z","v":175354,"vw":21.312487},{"c":21.34,"h":21.375,"l":21.24,"n":2463,"o":21.29,"t":"2026-09-21T15:45:00Z","v":156023,"vw":21.286488},{"c":21.36,"h":21.4,"l":21.29,"n":2879,"o":21.331,"t":"2026-09-21T16:00:00Z","v":150372,"vw":21.327375},{"c":21.3795,"h":21.4,"l":21.33,"n":2386,"o":21.35,"t":"2026-09-21T16:15:00Z","v":80729,"vw":21.363975},{"c":21.36,"h":21.46,"l":21.355,"n":2011,"o":21.38,"t":"2026-09-21T16:30:00Z","v":89473,"vw":21.414942},{"c":21.305,"h":21.36,"l":21.27,"n":2917,"o":21.36,"t":"2026-09-21T16:45:00Z","v":169946,"vw":21.314769},{"c":21.32,"h":21.35,"l":21.28,"n":1635,"o":21.3,"t":"2026-09-21T17:00:00Z","v":103113,"vw":21.316651},{"c":21.37,"h":21.39,"l":21.29,"n":2722,"o":21.31,"t":"2026-09-21T17:15:00Z","v":107187,"vw":21.337729},{"c":21.295,"h":21.39,"l":21.23,"n":2182,"o":21.3602,"t":"2026-09-21T17:30:00Z","v":103145,"vw":21.317766},{"c":21.31,"h":21.385,"l":21.27,"n":2115,"o":21.2775,"t":"2026-09-21T17:45:00Z","v":113798,"vw":21.330156},{"c":21.37,"h":21.39,"l":21.27,"n":2069,"o":21.3,"t":"2026-09-21T18:00:00Z","v":140811,"vw":21.323886},{"c":21.3906,"h":21.41,"l":21.34,"n":1981,"o":21.375,"t":"2026-09-21T18:15:00Z","v":82290,"vw":21.372864},{"c":21.39,"h":21.415,"l":21.36,"n":2287,"o":21.405,"t":"2026-09-21T18:30:00Z","v":62475,"vw":21.391365},{"c":21.36,"h":21.42,"l":21.35,"n":2151,"o":21.39,"t":"2026-09-21T18:45:00Z","v":57797,"vw":21.38456},{"c":21.295,"h":21.365,"l":21.28,"n":2442,"o":21.36,"t":"2026-09-21T19:00:00Z","v":100502,"vw":21.326718},{"c":21.39,"h":21.41,"l":21.29,"n":3163,"o":21.2989,"t":"2026-09-21T19:15:00Z","v":82648,"vw":21.357162},{"c":21.53,"h":21.54,"l":21.39,"n":3275,"o":21.39,"t":"2026-09-21T19:30:00Z","v":106326,"vw":21.466561},{"c":21.52,"h":21.65,"l":21.445,"n":10131,"o":21.54,"t":"2026-09-21T19:45:00Z","v":375937,"vw":21.552203},{"c":21.53,"h":21.53,"l":21.53,"n":31,"o":21.53,"t":"2026-09-21T20:00:00Z","v":1234002,"vw":21.53},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-09-21T20:30:00Z","v":3143,"vw":21.53},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-09-21T20:45:00Z","v":115,"vw":21.52},{"c":21.4618,"h":21.4618,"l":21.4618,"n":1,"o":21.4618,"t":"2026-09-21T22:30:00Z","v":100,"vw":21.4618},{"c":21.4509,"h":21.4509,"l":21.4509,"n":1,"o":21.4509,"t":"2026-09-21T23:15:00Z","v":108,"vw":21.4509},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-21T23:30:00Z","v":200,"vw":21.6},{"c":21.34,"h":21.5099,"l":21.33,"n":435,"o":21.4,"t":"2026-09-22T08:00:00Z","v":16544,"vw":21.377799},{"c":21.9205,"h":21.9205,"l":21.45,"n":68,"o":21.45,"t":"2026-09-22T12:00:00Z","v":10720,"vw":21.580842},{"c":22.18,"h":22.18,"l":21.55,"n":26,"o":22,"t":"2026-09-22T12:15:00Z","v":2454,"vw":21.692031},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-22T12:30:00Z","v":500,"vw":22.5},{"c":21.99,"h":21.99,"l":21.95,"n":4,"o":21.99,"t":"2026-09-22T12:45:00Z","v":3300,"vw":21.988788},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-22T13:00:00Z","v":100,"vw":21.7},{"c":21.55,"h":21.55,"l":21.29,"n":38,"o":21.31,"t":"2026-09-22T13:15:00Z","v":12570,"vw":21.325793},{"c":21.405,"h":21.725,"l":21.23,"n":3924,"o":21.57,"t":"2026-09-22T13:30:00Z","v":423573,"vw":21.503777},{"c":20.95,"h":21.405,"l":20.92,"n":3363,"o":21.37,"t":"2026-09-22T13:45:00Z","v":226960,"vw":21.073401},{"c":21.12,"h":21.12,"l":20.8101,"n":6614,"o":20.9,"t":"2026-09-22T14:00:00Z","v":463588,"vw":20.902038},{"c":20.95,"h":21.14,"l":20.92,"n":2682,"o":21.1,"t":"2026-09-22T14:15:00Z","v":93028,"vw":21.024731},{"c":20.895,"h":20.97,"l":20.8,"n":2492,"o":20.95,"t":"2026-09-22T14:30:00Z","v":78605,"vw":20.873307},{"c":20.93,"h":21.01,"l":20.87,"n":2645,"o":20.9,"t":"2026-09-22T14:45:00Z","v":79137,"vw":20.929778},{"c":20.84,"h":21.025,"l":20.805,"n":2713,"o":20.93,"t":"2026-09-22T15:00:00Z","v":77945,"vw":20.899645},{"c":20.95,"h":20.95,"l":20.81,"n":2242,"o":20.84,"t":"2026-09-22T15:15:00Z","v":58551,"vw":20.880988},{"c":20.8,"h":20.96,"l":20.79,"n":2120,"o":20.95,"t":"2026-09-22T15:30:00Z","v":60465,"vw":20.878477},{"c":20.82,"h":20.85,"l":20.77,"n":2670,"o":20.8,"t":"2026-09-22T15:45:00Z","v":59992,"vw":20.809404},{"c":20.8,"h":20.93,"l":20.73,"n":2690,"o":20.82,"t":"2026-09-22T16:00:00Z","v":85032,"vw":20.81869},{"c":20.82,"h":20.83,"l":20.761,"n":2645,"o":20.8,"t":"2026-09-22T16:15:00Z","v":64450,"vw":20.793777},{"c":20.87,"h":20.875,"l":20.78,"n":2060,"o":20.82,"t":"2026-09-22T16:30:00Z","v":45172,"vw":20.826052},{"c":20.945,"h":20.95,"l":20.8699,"n":2676,"o":20.8699,"t":"2026-09-22T16:45:00Z","v":48747,"vw":20.908352},{"c":20.92,"h":20.98,"l":20.87,"n":2334,"o":20.94,"t":"2026-09-22T17:00:00Z","v":44699,"vw":20.932377},{"c":20.93,"h":20.9551,"l":20.86,"n":2163,"o":20.92,"t":"2026-09-22T17:15:00Z","v":52391,"vw":20.907853},{"c":20.97,"h":20.97,"l":20.91,"n":2736,"o":20.935,"t":"2026-09-22T17:30:00Z","v":60403,"vw":20.938028},{"c":21.065,"h":21.075,"l":20.96,"n":2492,"o":20.96,"t":"2026-09-22T17:45:00Z","v":54211,"vw":21.026399},{"c":20.99,"h":21.08,"l":20.99,"n":2086,"o":21.065,"t":"2026-09-22T18:00:00Z","v":42756,"vw":21.039873},{"c":20.94,"h":20.98,"l":20.93,"n":2508,"o":20.98,"t":"2026-09-22T18:15:00Z","v":37548,"vw":20.96005},{"c":20.9,"h":20.9799,"l":20.89,"n":2182,"o":20.95,"t":"2026-09-22T18:30:00Z","v":54635,"vw":20.923519},{"c":20.83,"h":20.895,"l":20.82,"n":2687,"o":20.895,"t":"2026-09-22T18:45:00Z","v":53978,"vw":20.848955},{"c":20.815,"h":20.85,"l":20.73,"n":3493,"o":20.822,"t":"2026-09-22T19:00:00Z","v":94826,"vw":20.781973},{"c":20.87,"h":20.88,"l":20.7601,"n":3319,"o":20.82,"t":"2026-09-22T19:15:00Z","v":93006,"vw":20.822667},{"c":21,"h":21.005,"l":20.87,"n":3371,"o":20.87,"t":"2026-09-22T19:30:00Z","v":121926,"vw":20.941732},{"c":20.97,"h":21.19,"l":20.925,"n":7729,"o":21,"t":"2026-09-22T19:45:00Z","v":495108,"vw":21.018524},{"c":20.7539,"h":20.97,"l":20.7539,"n":31,"o":20.965,"t":"2026-09-22T20:00:00Z","v":1439579,"vw":20.964902},{"c":20.965,"h":20.965,"l":20.965,"n":1,"o":20.965,"t":"2026-09-22T20:30:00Z","v":2000,"vw":20.965},{"c":20.9,"h":20.95,"l":20.9,"n":7,"o":20.95,"t":"2026-09-22T22:30:00Z","v":1858,"vw":20.931945},{"c":20.9,"h":20.9,"l":20.9,"n":56,"o":20.9,"t":"2026-09-22T22:45:00Z","v":2039,"vw":20.9},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-09-22T23:00:00Z","v":242,"vw":20.91},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-09-23T08:00:00Z","v":200,"vw":21.05},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-09-23T09:00:00Z","v":228,"vw":21.02},{"c":20.99,"h":20.99,"l":20.99,"n":3,"o":20.99,"t":"2026-09-23T09:45:00Z","v":253,"vw":20.99},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-09-23T10:00:00Z","v":500,"vw":21.05},{"c":21.0412,"h":21.0412,"l":21.0412,"n":1,"o":21.0412,"t":"2026-09-23T11:15:00Z","v":100,"vw":21.0412},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-09-23T11:30:00Z","v":100,"vw":20.81},{"c":20.95,"h":20.95,"l":20.8,"n":39,"o":20.88,"t":"2026-09-23T12:15:00Z","v":2128,"vw":20.878037},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-09-23T12:45:00Z","v":111,"vw":20.85},{"c":20.64,"h":20.8,"l":20.62,"n":25,"o":20.7,"t":"2026-09-23T13:15:00Z","v":2561,"vw":20.684341},{"c":20.585,"h":20.9,"l":20.48,"n":921,"o":20.9,"t":"2026-09-23T13:30:00Z","v":190722,"vw":20.826204},{"c":20.18,"h":20.61,"l":20.18,"n":1745,"o":20.595,"t":"2026-09-23T13:45:00Z","v":119755,"vw":20.41332},{"c":19.77,"h":20.19,"l":19.4,"n":4573,"o":20.17,"t":"2026-09-23T14:00:00Z","v":437783,"vw":19.794175},{"c":20.01,"h":20.06,"l":19.77,"n":1569,"o":19.77,"t":"2026-09-23T14:15:00Z","v":146672,"vw":19.921123},{"c":20.135,"h":20.135,"l":19.995,"n":1007,"o":20.01,"t":"2026-09-23T14:30:00Z","v":81116,"vw":20.072011},{"c":20.17,"h":20.1765,"l":20,"n":1463,"o":20.135,"t":"2026-09-23T14:45:00Z","v":123368,"vw":20.084844},{"c":20.04,"h":20.21,"l":20.02,"n":1307,"o":20.165,"t":"2026-09-23T15:00:00Z","v":75819,"vw":20.124987},{"c":20.09,"h":20.14,"l":19.98,"n":1091,"o":20.04,"t":"2026-09-23T15:15:00Z","v":68415,"vw":20.072747},{"c":19.97,"h":20.1,"l":19.935,"n":1171,"o":20.09,"t":"2026-09-23T15:30:00Z","v":82562,"vw":20.013332},{"c":19.985,"h":19.99,"l":19.92,"n":1190,"o":19.965,"t":"2026-09-23T15:45:00Z","v":72449,"vw":19.955815},{"c":19.93,"h":19.9922,"l":19.905,"n":1243,"o":19.975,"t":"2026-09-23T16:00:00Z","v":63763,"vw":19.942337},{"c":19.89,"h":19.945,"l":19.82,"n":2141,"o":19.93,"t":"2026-09-23T16:15:00Z","v":154050,"vw":19.88008},{"c":19.92,"h":19.95,"l":19.895,"n":837,"o":19.9,"t":"2026-09-23T16:30:00Z","v":48783,"vw":19.922151},{"c":19.99,"h":19.99,"l":19.88,"n":853,"o":19.91,"t":"2026-09-23T16:45:00Z","v":38783,"vw":19.927637},{"c":19.965,"h":19.98,"l":19.9,"n":885,"o":19.98,"t":"2026-09-23T17:00:00Z","v":41785,"vw":19.931454},{"c":20.02,"h":20.06,"l":19.965,"n":737,"o":19.965,"t":"2026-09-23T17:15:00Z","v":28177,"vw":20.016934},{"c":20.06,"h":20.0716,"l":20,"n":702,"o":20.01,"t":"2026-09-23T17:30:00Z","v":31335,"vw":20.030478},{"c":19.845,"h":20.06,"l":19.83,"n":1208,"o":20.06,"t":"2026-09-23T17:45:00Z","v":96009,"vw":19.942105},{"c":19.895,"h":20.005,"l":19.835,"n":1708,"o":19.84,"t":"2026-09-23T18:00:00Z","v":139153,"vw":19.937996},{"c":19.915,"h":19.93,"l":19.845,"n":1061,"o":19.895,"t":"2026-09-23T18:15:00Z","v":80018,"vw":19.887353},{"c":19.925,"h":19.945,"l":19.88,"n":972,"o":19.915,"t":"2026-09-23T18:30:00Z","v":64537,"vw":19.921374},{"c":19.92,"h":19.98,"l":19.89,"n":1220,"o":19.925,"t":"2026-09-23T18:45:00Z","v":70249,"vw":19.937806},{"c":19.925,"h":19.94,"l":19.79,"n":1483,"o":19.92,"t":"2026-09-23T19:00:00Z","v":132939,"vw":19.864771},{"c":19.84,"h":19.98,"l":19.8,"n":2058,"o":19.92,"t":"2026-09-23T19:15:00Z","v":241409,"vw":19.90067},{"c":19.58,"h":19.84,"l":19.56,"n":2852,"o":19.84,"t":"2026-09-23T19:30:00Z","v":217804,"vw":19.689329},{"c":19.64,"h":19.71,"l":19.45,"n":7857,"o":19.58,"t":"2026-09-23T19:45:00Z","v":853794,"vw":19.607971},{"c":19.74,"h":20.05,"l":19.66,"n":40,"o":19.66,"t":"2026-09-23T20:00:00Z","v":818985,"vw":19.660117},{"c":19.742,"h":19.742,"l":19.72,"n":4,"o":19.72,"t":"2026-09-23T21:30:00Z","v":436,"vw":19.7365},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-23T23:00:00Z","v":100,"vw":19.75},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-09-24T08:15:00Z","v":146,"vw":19.66},{"c":19.46,"h":19.5,"l":19.46,"n":5,"o":19.5,"t":"2026-09-24T11:30:00Z","v":3041,"vw":19.486667},{"c":19.45,"h":19.65,"l":19.45,"n":82,"o":19.54,"t":"2026-09-24T12:30:00Z","v":17174,"vw":19.546173},{"c":19.63,"h":19.63,"l":19.5,"n":69,"o":19.5,"t":"2026-09-24T12:45:00Z","v":5269,"vw":19.578789},{"c":19.75,"h":19.75,"l":19.75,"n":4,"o":19.75,"t":"2026-09-24T13:00:00Z","v":246,"vw":19.75},{"c":19.74,"h":19.74,"l":19.45,"n":6,"o":19.45,"t":"2026-09-24T13:15:00Z","v":335,"vw":19.585971},{"c":19.6,"h":19.92,"l":19.5,"n":686,"o":19.68,"t":"2026-09-24T13:30:00Z","v":83459,"vw":19.695373},{"c":19.4,"h":19.63,"l":19.36,"n":1042,"o":19.63,"t":"2026-09-24T13:45:00Z","v":81650,"vw":19.467587},{"c":19.34,"h":19.42,"l":19.25,"n":1183,"o":19.4,"t":"2026-09-24T14:00:00Z","v":94382,"vw":19.327463},{"c":19.335,"h":19.45,"l":19.245,"n":735,"o":19.33,"t":"2026-09-24T14:15:00Z","v":55392,"vw":19.319325},{"c":19.18,"h":19.34,"l":19.15,"n":1697,"o":19.33,"t":"2026-09-24T14:30:00Z","v":128132,"vw":19.260278},{"c":19.2,"h":19.29,"l":19.18,"n":1536,"o":19.18,"t":"2026-09-24T14:45:00Z","v":81747,"vw":19.230567},{"c":19.17,"h":19.23,"l":19.155,"n":1588,"o":19.19,"t":"2026-09-24T15:00:00Z","v":85832,"vw":19.184835},{"c":19.2,"h":19.268,"l":19.165,"n":1569,"o":19.165,"t":"2026-09-24T15:15:00Z","v":96479,"vw":19.202241},{"c":19.12,"h":19.255,"l":19.11,"n":1614,"o":19.195,"t":"2026-09-24T15:30:00Z","v":119087,"vw":19.181304},{"c":19.22,"h":19.27,"l":19.1,"n":1533,"o":19.12,"t":"2026-09-24T15:45:00Z","v":105030,"vw":19.1975},{"c":19.27,"h":19.27,"l":19.165,"n":1338,"o":19.21,"t":"2026-09-24T16:00:00Z","v":90983,"vw":19.209797},{"c":19.445,"h":19.53,"l":19.25,"n":1666,"o":19.265,"t":"2026-09-24T16:15:00Z","v":113210,"vw":19.384795},{"c":19.47,"h":19.535,"l":19.4,"n":1074,"o":19.445,"t":"2026-09-24T16:30:00Z","v":62575,"vw":19.456635},{"c":19.455,"h":19.465,"l":19.43,"n":853,"o":19.451,"t":"2026-09-24T16:45:00Z","v":37351,"vw":19.44295},{"c":19.42,"h":19.49,"l":19.375,"n":1027,"o":19.45,"t":"2026-09-24T17:00:00Z","v":52639,"vw":19.423386},{"c":19.42,"h":19.43,"l":19.37,"n":893,"o":19.42,"t":"2026-09-24T17:15:00Z","v":41560,"vw":19.40265},{"c":19.32,"h":19.415,"l":19.265,"n":1033,"o":19.41,"t":"2026-09-24T17:30:00Z","v":53138,"vw":19.323797},{"c":19.33,"h":19.37,"l":19.305,"n":1011,"o":19.31,"t":"2026-09-24T17:45:00Z","v":44823,"vw":19.338645},{"c":19.4,"h":19.43,"l":19.305,"n":856,"o":19.32,"t":"2026-09-24T18:00:00Z","v":39144,"vw":19.344209},{"c":19.5,"h":19.505,"l":19.4,"n":923,"o":19.4,"t":"2026-09-24T18:15:00Z","v":43868,"vw":19.460342},{"c":19.475,"h":19.505,"l":19.44,"n":952,"o":19.505,"t":"2026-09-24T18:30:00Z","v":49690,"vw":19.466751},{"c":19.48,"h":19.505,"l":19.445,"n":923,"o":19.475,"t":"2026-09-24T18:45:00Z","v":69029,"vw":19.475197},{"c":19.405,"h":19.55,"l":19.36,"n":1706,"o":19.48,"t":"2026-09-24T19:00:00Z","v":231390,"vw":19.467431},{"c":19.405,"h":19.415,"l":19.36,"n":1441,"o":19.405,"t":"2026-09-24T19:15:00Z","v":170902,"vw":19.385714},{"c":19.475,"h":19.495,"l":19.38,"n":1718,"o":19.405,"t":"2026-09-24T19:30:00Z","v":172046,"vw":19.436752},{"c":19.425,"h":19.54,"l":19.4,"n":6100,"o":19.475,"t":"2026-09-24T19:45:00Z","v":580601,"vw":19.454694},{"c":19.43,"h":19.45,"l":19.43,"n":31,"o":19.43,"t":"2026-09-24T20:00:00Z","v":317887,"vw":19.43001},{"c":19.607,"h":19.607,"l":19.607,"n":1,"o":19.607,"t":"2026-09-24T22:15:00Z","v":200,"vw":19.607},{"c":19.6,"h":19.66,"l":19.6,"n":11,"o":19.66,"t":"2026-09-25T12:15:00Z","v":503,"vw":19.636667},{"c":19.56,"h":19.56,"l":19.56,"n":10,"o":19.56,"t":"2026-09-25T12:30:00Z","v":400,"vw":19.56},{"c":19.71,"h":19.71,"l":19.43,"n":8,"o":19.43,"t":"2026-09-25T13:15:00Z","v":615,"vw":19.615124},{"c":19.51,"h":19.7,"l":19.35,"n":892,"o":19.69,"t":"2026-09-25T13:30:00Z","v":76871,"vw":19.557414},{"c":19.55,"h":19.73,"l":19.51,"n":1133,"o":19.51,"t":"2026-09-25T13:45:00Z","v":101877,"vw":19.594665},{"c":19.69,"h":19.8,"l":19.34,"n":1332,"o":19.53,"t":"2026-09-25T14:00:00Z","v":128809,"vw":19.562912},{"c":19.8,"h":19.905,"l":19.71,"n":790,"o":19.71,"t":"2026-09-25T14:15:00Z","v":54442,"vw":19.811555},{"c":19.71,"h":19.84,"l":19.7,"n":666,"o":19.83,"t":"2026-09-25T14:30:00Z","v":50297,"vw":19.760592},{"c":19.75,"h":19.76,"l":19.63,"n":665,"o":19.69,"t":"2026-09-25T14:45:00Z","v":42449,"vw":19.692289},{"c":19.63,"h":19.75,"l":19.6,"n":789,"o":19.75,"t":"2026-09-25T15:00:00Z","v":50446,"vw":19.686095},{"c":19.685,"h":19.685,"l":19.59,"n":674,"o":19.63,"t":"2026-09-25T15:15:00Z","v":41794,"vw":19.646557},{"c":19.675,"h":19.77,"l":19.66,"n":650,"o":19.68,"t":"2026-09-25T15:30:00Z","v":30571,"vw":19.709292},{"c":19.69,"h":19.71,"l":19.62,"n":791,"o":19.67,"t":"2026-09-25T15:45:00Z","v":34973,"vw":19.665412},{"c":19.78,"h":19.78,"l":19.7,"n":654,"o":19.71,"t":"2026-09-25T16:00:00Z","v":30179,"vw":19.737941},{"c":19.81,"h":19.915,"l":19.77,"n":901,"o":19.79,"t":"2026-09-25T16:15:00Z","v":69671,"vw":19.835127},{"c":19.66,"h":19.82,"l":19.65,"n":902,"o":19.82,"t":"2026-09-25T16:30:00Z","v":51225,"vw":19.748834},{"c":19.57,"h":19.65,"l":19.57,"n":578,"o":19.64,"t":"2026-09-25T16:45:00Z","v":28469,"vw":19.612857},{"c":19.65,"h":19.665,"l":19.57,"n":724,"o":19.575,"t":"2026-09-25T17:00:00Z","v":39959,"vw":19.604495},{"c":19.75,"h":19.8,"l":19.65,"n":715,"o":19.65,"t":"2026-09-25T17:15:00Z","v":92215,"vw":19.711233},{"c":19.71,"h":19.75,"l":19.66,"n":802,"o":19.75,"t":"2026-09-25T17:30:00Z","v":35457,"vw":19.708257},{"c":19.72,"h":19.735,"l":19.7,"n":572,"o":19.71,"t":"2026-09-25T17:45:00Z","v":25207,"vw":19.722733},{"c":19.715,"h":19.735,"l":19.67,"n":774,"o":19.73,"t":"2026-09-25T18:00:00Z","v":46026,"vw":19.701471},{"c":19.71,"h":19.735,"l":19.69,"n":782,"o":19.71,"t":"2026-09-25T18:15:00Z","v":46034,"vw":19.714959},{"c":19.725,"h":19.74,"l":19.71,"n":611,"o":19.71,"t":"2026-09-25T18:30:00Z","v":25713,"vw":19.726868},{"c":19.67,"h":19.805,"l":19.67,"n":1557,"o":19.725,"t":"2026-09-25T18:45:00Z","v":146452,"vw":19.73558},{"c":19.69,"h":19.705,"l":19.67,"n":750,"o":19.67,"t":"2026-09-25T19:00:00Z","v":40805,"vw":19.692272},{"c":19.62,"h":19.7,"l":19.61,"n":815,"o":19.69,"t":"2026-09-25T19:15:00Z","v":47607,"vw":19.647827},{"c":19.64,"h":19.705,"l":19.61,"n":1904,"o":19.625,"t":"2026-09-25T19:30:00Z","v":121400,"vw":19.655988},{"c":19.41,"h":19.645,"l":19.385,"n":4434,"o":19.64,"t":"2026-09-25T19:45:00Z","v":327588,"vw":19.461079},{"c":19.8,"h":19.8,"l":19.41,"n":41,"o":19.415,"t":"2026-09-25T20:00:00Z","v":301539,"vw":19.415413},{"c":19.415,"h":19.415,"l":19.415,"n":2,"o":19.415,"t":"2026-09-25T20:30:00Z","v":106175,"vw":19.415},{"c":19.2759,"h":19.2759,"l":19.2759,"n":1,"o":19.2759,"t":"2026-09-25T20:45:00Z","v":252,"vw":19.2759},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-09-25T21:15:00Z","v":600,"vw":19.42},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-09-25T21:45:00Z","v":1000,"vw":19.93},{"c":19.3,"h":19.3,"l":19.2,"n":2,"o":19.2,"t":"2026-09-28T11:45:00Z","v":200,"vw":19.25},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-09-28T12:00:00Z","v":1000,"vw":19.68},{"c":19.21,"h":19.21,"l":19.21,"n":2,"o":19.21,"t":"2026-09-28T12:30:00Z","v":259,"vw":19.21},{"c":19.17,"h":19.45,"l":19.17,"n":64,"o":19.45,"t":"2026-09-28T12:45:00Z","v":7685,"vw":19.303665},{"c":19.55,"h":19.55,"l":19.14,"n":8,"o":19.15,"t":"2026-09-28T13:00:00Z","v":1311,"vw":19.454724},{"c":19.02,"h":19.02,"l":19.02,"n":4,"o":19.02,"t":"2026-09-28T13:15:00Z","v":200,"vw":19.02},{"c":18.88,"h":19.3401,"l":18.71,"n":990,"o":19.15,"t":"2026-09-28T13:30:00Z","v":102448,"vw":18.962725},{"c":19.005,"h":19.05,"l":18.78,"n":666,"o":18.85,"t":"2026-09-28T13:45:00Z","v":39468,"vw":18.894292},{"c":19.285,"h":19.29,"l":18.95,"n":685,"o":18.99,"t":"2026-09-28T14:00:00Z","v":40662,"vw":19.124715},{"c":19.35,"h":19.41,"l":19.245,"n":881,"o":19.285,"t":"2026-09-28T14:15:00Z","v":48748,"vw":19.319595},{"c":19.175,"h":19.33,"l":19.16,"n":1006,"o":19.33,"t":"2026-09-28T14:30:00Z","v":102024,"vw":19.260689},{"c":19.36,"h":19.4,"l":19.165,"n":1012,"o":19.17,"t":"2026-09-28T14:45:00Z","v":62579,"vw":19.263045},{"c":19.415,"h":19.52,"l":19.345,"n":970,"o":19.38,"t":"2026-09-28T15:00:00Z","v":58097,"vw":19.456032},{"c":19.47,"h":19.505,"l":19.41,"n":1093,"o":19.415,"t":"2026-09-28T15:15:00Z","v":60006,"vw":19.462973},{"c":19.585,"h":19.65,"l":19.419,"n":1236,"o":19.47,"t":"2026-09-28T15:30:00Z","v":92852,"vw":19.53474},{"c":19.585,"h":19.635,"l":19.53,"n":1064,"o":19.585,"t":"2026-09-28T15:45:00Z","v":68992,"vw":19.597219},{"c":19.65,"h":19.675,"l":19.565,"n":934,"o":19.59,"t":"2026-09-28T16:00:00Z","v":68854,"vw":19.622016},{"c":19.68,"h":19.73,"l":19.635,"n":1050,"o":19.66,"t":"2026-09-28T16:15:00Z","v":57056,"vw":19.699473},{"c":19.57,"h":19.68,"l":19.49,"n":1061,"o":19.67,"t":"2026-09-28T16:30:00Z","v":87061,"vw":19.574088},{"c":19.54,"h":19.615,"l":19.54,"n":781,"o":19.58,"t":"2026-09-28T16:45:00Z","v":42848,"vw":19.584798},{"c":19.72,"h":19.74,"l":19.505,"n":975,"o":19.545,"t":"2026-09-28T17:00:00Z","v":69175,"vw":19.568852},{"c":19.745,"h":19.77,"l":19.67,"n":991,"o":19.705,"t":"2026-09-28T17:15:00Z","v":67622,"vw":19.722528},{"c":19.975,"h":19.99,"l":19.735,"n":1445,"o":19.74,"t":"2026-09-28T17:30:00Z","v":123496,"vw":19.903545},{"c":19.92,"h":19.975,"l":19.885,"n":1503,"o":19.975,"t":"2026-09-28T17:45:00Z","v":115143,"vw":19.918819},{"c":19.929,"h":19.935,"l":19.88,"n":1074,"o":19.92,"t":"2026-09-28T18:00:00Z","v":65798,"vw":19.913952},{"c":19.92,"h":19.955,"l":19.905,"n":1012,"o":19.93,"t":"2026-09-28T18:15:00Z","v":61170,"vw":19.928504},{"c":20.0699,"h":20.09,"l":19.92,"n":1614,"o":19.92,"t":"2026-09-28T18:30:00Z","v":116447,"vw":20.000656},{"c":19.945,"h":20.105,"l":19.945,"n":2008,"o":20.07,"t":"2026-09-28T18:45:00Z","v":120849,"vw":20.031605},{"c":19.86,"h":19.95,"l":19.86,"n":2050,"o":19.945,"t":"2026-09-28T19:00:00Z","v":139351,"vw":19.913141},{"c":19.935,"h":19.97,"l":19.815,"n":1788,"o":19.85,"t":"2026-09-28T19:15:00Z","v":113015,"vw":19.907208},{"c":20.07,"h":20.11,"l":19.91,"n":2702,"o":19.93,"t":"2026-09-28T19:30:00Z","v":194261,"vw":20.025593},{"c":19.975,"h":20.085,"l":19.95,"n":7591,"o":20.07,"t":"2026-09-28T19:45:00Z","v":711268,"vw":20.008426},{"c":19.59,"h":19.98,"l":19.59,"n":38,"o":19.98,"t":"2026-09-28T20:00:00Z","v":1044045,"vw":19.979958},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-09-28T20:30:00Z","v":419,"vw":19.98},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-29T08:00:00Z","v":130,"vw":19.75},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-09-29T11:00:00Z","v":150,"vw":19.75},{"c":20.14,"h":20.14,"l":20.14,"n":3,"o":20.14,"t":"2026-09-29T12:15:00Z","v":1000,"vw":20.14},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-09-29T12:45:00Z","v":500,"vw":20.14},{"c":20.12,"h":20.12,"l":20.12,"n":10,"o":20.12,"t":"2026-09-29T13:15:00Z","v":502,"vw":20.12},{"c":19.95,"h":20.34,"l":19.9,"n":690,"o":20.12,"t":"2026-09-29T13:30:00Z","v":85865,"vw":20.099002},{"c":20.13,"h":20.195,"l":19.95,"n":881,"o":20.03,"t":"2026-09-29T13:45:00Z","v":80195,"vw":20.042154},{"c":20.21,"h":20.3,"l":20.0875,"n":647,"o":20.17,"t":"2026-09-29T14:00:00Z","v":29446,"vw":20.168449},{"c":20.28,"h":20.28,"l":20.17,"n":862,"o":20.21,"t":"2026-09-29T14:15:00Z","v":55000,"vw":20.219709},{"c":20.39,"h":20.4,"l":20.205,"n":1311,"o":20.28,"t":"2026-09-29T14:30:00Z","v":102014,"vw":20.310528},{"c":20.4,"h":20.45,"l":20.35,"n":1495,"o":20.41,"t":"2026-09-29T14:45:00Z","v":118025,"vw":20.386779},{"c":20.5,"h":20.51,"l":20.39,"n":1266,"o":20.405,"t":"2026-09-29T15:00:00Z","v":95111,"vw":20.449767},{"c":20.62,"h":20.62,"l":20.41,"n":1195,"o":20.5,"t":"2026-09-29T15:15:00Z","v":88573,"vw":20.503878},{"c":20.73,"h":20.76,"l":20.6,"n":1886,"o":20.64,"t":"2026-09-29T15:30:00Z","v":138329,"vw":20.682619},{"c":20.71,"h":20.77,"l":20.63,"n":1168,"o":20.74,"t":"2026-09-29T15:45:00Z","v":75878,"vw":20.711926},{"c":20.69,"h":20.73,"l":20.64,"n":930,"o":20.72,"t":"2026-09-29T16:00:00Z","v":50167,"vw":20.691084},{"c":20.66,"h":20.77,"l":20.65,"n":897,"o":20.68,"t":"2026-09-29T16:15:00Z","v":45534,"vw":20.702994},{"c":20.605,"h":20.65,"l":20.6,"n":681,"o":20.65,"t":"2026-09-29T16:30:00Z","v":37231,"vw":20.62082},{"c":20.61,"h":20.705,"l":20.555,"n":1692,"o":20.605,"t":"2026-09-29T16:45:00Z","v":162458,"vw":20.620987},{"c":20.54,"h":20.6025,"l":20.505,"n":1250,"o":20.6,"t":"2026-09-29T17:00:00Z","v":92635,"vw":20.561224},{"c":20.51,"h":20.7,"l":20.51,"n":1149,"o":20.535,"t":"2026-09-29T17:15:00Z","v":89149,"vw":20.612445},{"c":20.62,"h":20.635,"l":20.48,"n":1064,"o":20.525,"t":"2026-09-29T17:30:00Z","v":73326,"vw":20.578004},{"c":20.53,"h":20.615,"l":20.5175,"n":973,"o":20.615,"t":"2026-09-29T17:45:00Z","v":75289,"vw":20.55262},{"c":20.49,"h":20.61,"l":20.46,"n":903,"o":20.54,"t":"2026-09-29T18:00:00Z","v":58423,"vw":20.528289},{"c":20.55,"h":20.585,"l":20.49,"n":857,"o":20.51,"t":"2026-09-29T18:15:00Z","v":53697,"vw":20.541753},{"c":20.565,"h":20.62,"l":20.51,"n":1006,"o":20.56,"t":"2026-09-29T18:30:00Z","v":74408,"vw":20.568104},{"c":20.62,"h":20.645,"l":20.435,"n":1448,"o":20.565,"t":"2026-09-29T18:45:00Z","v":199056,"vw":20.565314},{"c":20.635,"h":20.68,"l":20.615,"n":976,"o":20.64,"t":"2026-09-29T19:00:00Z","v":70673,"vw":20.633573},{"c":20.58,"h":20.645,"l":20.57,"n":1357,"o":20.64,"t":"2026-09-29T19:15:00Z","v":97220,"vw":20.598265},{"c":20.56,"h":20.58,"l":20.5,"n":2185,"o":20.57,"t":"2026-09-29T19:30:00Z","v":162957,"vw":20.535261},{"c":20.69,"h":20.75,"l":20.55,"n":4653,"o":20.565,"t":"2026-09-29T19:45:00Z","v":460864,"vw":20.684777},{"c":20.69,"h":20.69,"l":20.69,"n":31,"o":20.69,"t":"2026-09-29T20:00:00Z","v":560732,"vw":20.69},{"c":20.6753,"h":20.6753,"l":20.65,"n":3,"o":20.65,"t":"2026-09-29T20:15:00Z","v":264,"vw":20.66265},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-09-29T20:30:00Z","v":100,"vw":20.69},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-09-29T20:45:00Z","v":1709,"vw":20.77},{"c":20.5,"h":20.51,"l":20.5,"n":8,"o":20.51,"t":"2026-09-29T21:30:00Z","v":501,"vw":20.502525},{"c":20.7,"h":20.7,"l":20.7,"n":33,"o":20.7,"t":"2026-09-29T22:45:00Z","v":1000,"vw":20.7},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-09-30T11:15:00Z","v":132,"vw":20.6},{"c":20.796,"h":20.796,"l":20.796,"n":1,"o":20.796,"t":"2026-09-30T11:30:00Z","v":665,"vw":20.796},{"c":20.7227,"h":20.7227,"l":20.7227,"n":2,"o":20.7227,"t":"2026-09-30T11:45:00Z","v":440,"vw":20.7227},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-30T12:00:00Z","v":300,"vw":20.7},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-09-30T12:30:00Z","v":2000,"vw":20.8},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-09-30T13:15:00Z","v":100,"vw":20.86},{"c":20.94,"h":21.134,"l":20.66,"n":553,"o":20.9,"t":"2026-09-30T13:30:00Z","v":105562,"vw":20.889444},{"c":20.8,"h":21.07,"l":20.8,"n":583,"o":20.985,"t":"2026-09-30T13:45:00Z","v":48398,"vw":20.964201},{"c":20.93,"h":21,"l":20.8,"n":718,"o":20.825,"t":"2026-09-30T14:00:00Z","v":40489,"vw":20.870414},{"c":21,"h":21.09,"l":20.885,"n":837,"o":20.93,"t":"2026-09-30T14:15:00Z","v":60312,"vw":20.952564},{"c":21.07,"h":21.13,"l":20.94,"n":1023,"o":20.995,"t":"2026-09-30T14:30:00Z","v":61057,"vw":21.053581},{"c":21.15,"h":21.22,"l":21.01,"n":826,"o":21.0999,"t":"2026-09-30T14:45:00Z","v":53109,"vw":21.132641},{"c":21.09,"h":21.155,"l":20.98,"n":1159,"o":21.155,"t":"2026-09-30T15:00:00Z","v":67870,"vw":21.041358},{"c":21.115,"h":21.29,"l":21.085,"n":1786,"o":21.09,"t":"2026-09-30T15:15:00Z","v":150296,"vw":21.166616},{"c":21.11,"h":21.2,"l":21.09,"n":826,"o":21.11,"t":"2026-09-30T15:30:00Z","v":44992,"vw":21.13883},{"c":21.15,"h":21.19,"l":21.104,"n":1008,"o":21.105,"t":"2026-09-30T15:45:00Z","v":85635,"vw":21.126227},{"c":21.34,"h":21.34,"l":21.09,"n":1365,"o":21.15,"t":"2026-09-30T16:00:00Z","v":130871,"vw":21.170909},{"c":21.3,"h":21.38,"l":21.26,"n":897,"o":21.325,"t":"2026-09-30T16:15:00Z","v":58094,"vw":21.312358},{"c":21.22,"h":21.3,"l":21.18,"n":1381,"o":21.295,"t":"2026-09-30T16:30:00Z","v":99973,"vw":21.238449},{"c":21.19,"h":21.22,"l":21.13,"n":875,"o":21.22,"t":"2026-09-30T16:45:00Z","v":86882,"vw":21.148941},{"c":21.18,"h":21.22,"l":21.16,"n":797,"o":21.1852,"t":"2026-09-30T17:00:00Z","v":62949,"vw":21.184742},{"c":21.02,"h":21.175,"l":21.005,"n":857,"o":21.175,"t":"2026-09-30T17:15:00Z","v":63007,"vw":21.098024},{"c":21.025,"h":21.06,"l":20.99,"n":1039,"o":21.015,"t":"2026-09-30T17:30:00Z","v":77112,"vw":21.037159},{"c":21.065,"h":21.075,"l":21.01,"n":1068,"o":21.02,"t":"2026-09-30T17:45:00Z","v":54163,"vw":21.040179},{"c":21.125,"h":21.16,"l":21.005,"n":996,"o":21.0625,"t":"2026-09-30T18:00:00Z","v":50358,"vw":21.06948},{"c":21.12,"h":21.165,"l":21.105,"n":1607,"o":21.125,"t":"2026-09-30T18:15:00Z","v":111964,"vw":21.142907},{"c":21.125,"h":21.14,"l":21.09,"n":1354,"o":21.12,"t":"2026-09-30T18:30:00Z","v":96802,"vw":21.1203},{"c":21.08,"h":21.16,"l":21.075,"n":1840,"o":21.125,"t":"2026-09-30T18:45:00Z","v":140160,"vw":21.114488},{"c":21.04,"h":21.09,"l":20.98,"n":1178,"o":21.08,"t":"2026-09-30T19:00:00Z","v":63639,"vw":21.039378},{"c":21.085,"h":21.19,"l":21.025,"n":2580,"o":21.04,"t":"2026-09-30T19:15:00Z","v":225945,"vw":21.101512},{"c":21.135,"h":21.19,"l":21.065,"n":2191,"o":21.08,"t":"2026-09-30T19:30:00Z","v":164309,"vw":21.136674},{"c":21,"h":21.15,"l":21,"n":6235,"o":21.13,"t":"2026-09-30T19:45:00Z","v":582359,"vw":21.079041},{"c":21.1,"h":21.1,"l":20.99,"n":35,"o":20.99,"t":"2026-09-30T20:00:00Z","v":518347,"vw":20.990123},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-30T20:30:00Z","v":365,"vw":20.7},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-09-30T22:00:00Z","v":750,"vw":21.11},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-30T22:30:00Z","v":1580,"vw":20.7},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-01T10:00:00Z","v":100,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":4,"o":21.1,"t":"2026-10-01T11:15:00Z","v":956,"vw":21.1},{"c":21.3286,"h":21.3286,"l":21.3286,"n":1,"o":21.3286,"t":"2026-10-01T12:00:00Z","v":100,"vw":21.3286},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-01T13:15:00Z","v":300,"vw":21.31},{"c":21.31,"h":21.49,"l":21.17,"n":700,"o":21.4,"t":"2026-10-01T13:30:00Z","v":63967,"vw":21.342277},{"c":21.519,"h":21.62,"l":21.29,"n":837,"o":21.38,"t":"2026-10-01T13:45:00Z","v":46306,"vw":21.43347},{"c":21.52,"h":21.7,"l":21.48,"n":1259,"o":21.535,"t":"2026-10-01T14:00:00Z","v":76019,"vw":21.61471},{"c":21.37,"h":21.55,"l":21.34,"n":817,"o":21.525,"t":"2026-10-01T14:15:00Z","v":42502,"vw":21.447649},{"c":21.235,"h":21.36,"l":21.15,"n":1040,"o":21.36,"t":"2026-10-01T14:30:00Z","v":56475,"vw":21.251094},{"c":21.185,"h":21.25,"l":21.13,"n":675,"o":21.25,"t":"2026-10-01T14:45:00Z","v":30979,"vw":21.188436},{"c":21.245,"h":21.25,"l":21.102,"n":709,"o":21.185,"t":"2026-10-01T15:00:00Z","v":38732,"vw":21.172938},{"c":21.21,"h":21.325,"l":21.21,"n":1049,"o":21.245,"t":"2026-10-01T15:15:00Z","v":83201,"vw":21.287553},{"c":21.27,"h":21.33,"l":21.21,"n":1115,"o":21.235,"t":"2026-10-01T15:30:00Z","v":50387,"vw":21.273879},{"c":21.24,"h":21.265,"l":21.17,"n":915,"o":21.26,"t":"2026-10-01T15:45:00Z","v":35546,"vw":21.231836},{"c":21.14,"h":21.27,"l":21.11,"n":1030,"o":21.23,"t":"2026-10-01T16:00:00Z","v":43187,"vw":21.184693},{"c":21.195,"h":21.205,"l":21.13,"n":778,"o":21.14,"t":"2026-10-01T16:15:00Z","v":31372,"vw":21.168904},{"c":21.24,"h":21.25,"l":21.2,"n":894,"o":21.2,"t":"2026-10-01T16:30:00Z","v":39138,"vw":21.22318},{"c":21.15,"h":21.26,"l":21.13,"n":1140,"o":21.24,"t":"2026-10-01T16:45:00Z","v":66177,"vw":21.188297},{"c":21.2,"h":21.23,"l":21.095,"n":1591,"o":21.15,"t":"2026-10-01T17:00:00Z","v":112343,"vw":21.153323},{"c":21.41,"h":21.435,"l":21.165,"n":1145,"o":21.19,"t":"2026-10-01T17:15:00Z","v":98538,"vw":21.245896},{"c":21.445,"h":21.48,"l":21.375,"n":895,"o":21.41,"t":"2026-10-01T17:30:00Z","v":43001,"vw":21.433056},{"c":21.89,"h":21.89,"l":21.43,"n":2440,"o":21.45,"t":"2026-10-01T17:45:00Z","v":220650,"vw":21.671086},{"c":21.69,"h":21.92,"l":21.655,"n":1944,"o":21.89,"t":"2026-10-01T18:00:00Z","v":157911,"vw":21.772268},{"c":21.785,"h":21.79,"l":21.685,"n":799,"o":21.685,"t":"2026-10-01T18:15:00Z","v":40519,"vw":21.747344},{"c":21.725,"h":21.78,"l":21.67,"n":1292,"o":21.77,"t":"2026-10-01T18:30:00Z","v":81940,"vw":21.709037},{"c":21.71,"h":21.72,"l":21.645,"n":1420,"o":21.72,"t":"2026-10-01T18:45:00Z","v":123709,"vw":21.685448},{"c":21.75,"h":21.75,"l":21.645,"n":1281,"o":21.71,"t":"2026-10-01T19:00:00Z","v":112582,"vw":21.683135},{"c":21.705,"h":21.795,"l":21.7,"n":1392,"o":21.75,"t":"2026-10-01T19:15:00Z","v":115899,"vw":21.757195},{"c":21.695,"h":21.715,"l":21.665,"n":2289,"o":21.705,"t":"2026-10-01T19:30:00Z","v":242987,"vw":21.692701},{"c":21.505,"h":21.7,"l":21.45,"n":5067,"o":21.695,"t":"2026-10-01T19:45:00Z","v":430978,"vw":21.544338},{"c":21.5,"h":21.5,"l":21.49,"n":28,"o":21.5,"t":"2026-10-01T20:00:00Z","v":435933,"vw":21.499994},{"c":21.31,"h":21.31,"l":21.31,"n":18,"o":21.31,"t":"2026-10-01T20:15:00Z","v":165,"vw":21.31},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-01T20:45:00Z","v":101,"vw":21.5},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-02T11:15:00Z","v":500,"vw":21.98},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-02T11:45:00Z","v":100,"vw":21.97},{"c":21.7703,"h":21.79,"l":21.7703,"n":4,"o":21.79,"t":"2026-10-02T13:00:00Z","v":420,"vw":21.78015},{"c":22,"h":22,"l":21.78,"n":22,"o":21.79,"t":"2026-10-02T13:15:00Z","v":3618,"vw":21.939806},{"c":21.66,"h":22.02,"l":21.4718,"n":456,"o":21.93,"t":"2026-10-02T13:30:00Z","v":63149,"vw":21.837431},{"c":21.56,"h":21.7,"l":21.51,"n":413,"o":21.68,"t":"2026-10-02T13:45:00Z","v":22715,"vw":21.594789},{"c":21.575,"h":21.66,"l":21.53,"n":712,"o":21.5468,"t":"2026-10-02T14:00:00Z","v":112166,"vw":21.563481},{"c":21.745,"h":21.8,"l":21.57,"n":795,"o":21.59,"t":"2026-10-02T14:15:00Z","v":48675,"vw":21.711865},{"c":21.695,"h":21.77,"l":21.605,"n":735,"o":21.74,"t":"2026-10-02T14:30:00Z","v":40417,"vw":21.690098},{"c":21.625,"h":21.717,"l":21.58,"n":970,"o":21.66,"t":"2026-10-02T14:45:00Z","v":53875,"vw":21.630659},{"c":21.43,"h":21.6,"l":21.37,"n":895,"o":21.6,"t":"2026-10-02T15:00:00Z","v":58978,"vw":21.474437},{"c":21.42,"h":21.445,"l":21.32,"n":868,"o":21.43,"t":"2026-10-02T15:15:00Z","v":61529,"vw":21.406669},{"c":21.38,"h":21.46,"l":21.38,"n":542,"o":21.42,"t":"2026-10-02T15:30:00Z","v":22413,"vw":21.424555},{"c":21.375,"h":21.435,"l":21.34,"n":913,"o":21.38,"t":"2026-10-02T15:45:00Z","v":43136,"vw":21.390752},{"c":21.395,"h":21.43,"l":21.36,"n":601,"o":21.395,"t":"2026-10-02T16:00:00Z","v":28781,"vw":21.391444},{"c":21.38,"h":21.445,"l":21.37,"n":716,"o":21.39,"t":"2026-10-02T16:15:00Z","v":40030,"vw":21.396985},{"c":21.385,"h":21.44,"l":21.365,"n":600,"o":21.385,"t":"2026-10-02T16:30:00Z","v":24508,"vw":21.398946},{"c":21.435,"h":21.46,"l":21.39,"n":552,"o":21.39,"t":"2026-10-02T16:45:00Z","v":25534,"vw":21.432171},{"c":21.465,"h":21.48,"l":21.43,"n":539,"o":21.435,"t":"2026-10-02T17:00:00Z","v":24618,"vw":21.450925},{"c":21.26,"h":21.495,"l":21.24,"n":1155,"o":21.465,"t":"2026-10-02T17:15:00Z","v":197667,"vw":21.328317},{"c":21.19,"h":21.34,"l":21.175,"n":691,"o":21.26,"t":"2026-10-02T17:30:00Z","v":56126,"vw":21.24739},{"c":21.22,"h":21.22,"l":21.16,"n":805,"o":21.2,"t":"2026-10-02T17:45:00Z","v":44409,"vw":21.192635},{"c":21.155,"h":21.24,"l":21.144,"n":650,"o":21.23,"t":"2026-10-02T18:00:00Z","v":39661,"vw":21.181237},{"c":21.135,"h":21.18,"l":21.12,"n":659,"o":21.155,"t":"2026-10-02T18:15:00Z","v":35443,"vw":21.146909},{"c":21.345,"h":21.35,"l":21.135,"n":824,"o":21.135,"t":"2026-10-02T18:30:00Z","v":80834,"vw":21.239371},{"c":21.29,"h":21.35,"l":21.25,"n":1059,"o":21.35,"t":"2026-10-02T18:45:00Z","v":71953,"vw":21.296892},{"c":21.34,"h":21.355,"l":21.26,"n":1435,"o":21.28,"t":"2026-10-02T19:00:00Z","v":118041,"vw":21.296451},{"c":21.305,"h":21.37,"l":21.3,"n":1026,"o":21.3218,"t":"2026-10-02T19:15:00Z","v":78668,"vw":21.33817},{"c":21.31,"h":21.37,"l":21.2,"n":2377,"o":21.305,"t":"2026-10-02T19:30:00Z","v":271818,"vw":21.262013},{"c":21.405,"h":21.45,"l":21.305,"n":4310,"o":21.31,"t":"2026-10-02T19:45:00Z","v":420327,"vw":21.401296},{"c":21.43,"h":21.43,"l":21.43,"n":31,"o":21.43,"t":"2026-10-02T20:00:00Z","v":512051,"vw":21.43},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-10-02T20:15:00Z","v":131,"vw":21.01},{"c":21.42,"h":21.42,"l":21.37,"n":5,"o":21.37,"t":"2026-10-02T22:30:00Z","v":1570,"vw":21.405652},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-02T23:45:00Z","v":440,"vw":21.35},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-05T11:45:00Z","v":100,"vw":21.42},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-05T13:15:00Z","v":150,"vw":21.03},{"c":22.02,"h":22.05,"l":21.365,"n":960,"o":21.47,"t":"2026-10-05T13:30:00Z","v":120933,"vw":21.847081},{"c":22.05,"h":22.16,"l":21.935,"n":674,"o":22.09,"t":"2026-10-05T13:45:00Z","v":50475,"vw":22.023758},{"c":22.025,"h":22.18,"l":21.92,"n":776,"o":22.01,"t":"2026-10-05T14:00:00Z","v":48224,"vw":22.062742},{"c":22.02,"h":22.1,"l":22.005,"n":442,"o":22.05,"t":"2026-10-05T14:15:00Z","v":20473,"vw":22.051018},{"c":22.085,"h":22.21,"l":22.02,"n":794,"o":22.02,"t":"2026-10-05T14:30:00Z","v":49053,"vw":22.126284},{"c":22.185,"h":22.27,"l":22.025,"n":732,"o":22.105,"t":"2026-10-05T14:45:00Z","v":51255,"vw":22.160576},{"c":22.16,"h":22.2,"l":22.065,"n":649,"o":22.17,"t":"2026-10-05T15:00:00Z","v":37306,"vw":22.135375},{"c":22.13,"h":22.215,"l":22.11,"n":627,"o":22.155,"t":"2026-10-05T15:15:00Z","v":36444,"vw":22.172891},{"c":22.125,"h":22.17,"l":22.05,"n":837,"o":22.135,"t":"2026-10-05T15:30:00Z","v":75804,"vw":22.133989},{"c":21.905,"h":22.15,"l":21.8,"n":1357,"o":22.15,"t":"2026-10-05T15:45:00Z","v":119078,"vw":21.933972},{"c":21.95,"h":21.95,"l":21.84,"n":630,"o":21.9,"t":"2026-10-05T16:00:00Z","v":32444,"vw":21.885709},{"c":21.775,"h":21.93,"l":21.755,"n":928,"o":21.92,"t":"2026-10-05T16:15:00Z","v":71424,"vw":21.821334},{"c":21.79,"h":21.83,"l":21.775,"n":729,"o":21.78,"t":"2026-10-05T16:30:00Z","v":57630,"vw":21.803339},{"c":21.82,"h":21.905,"l":21.79,"n":1052,"o":21.795,"t":"2026-10-05T16:45:00Z","v":90395,"vw":21.838426},{"c":21.925,"h":21.955,"l":21.785,"n":1610,"o":21.81,"t":"2026-10-05T17:00:00Z","v":159386,"vw":21.880763},{"c":21.92,"h":21.95,"l":21.91,"n":507,"o":21.925,"t":"2026-10-05T17:15:00Z","v":25364,"vw":21.93158},{"c":21.975,"h":22.02,"l":21.915,"n":1078,"o":21.92,"t":"2026-10-05T17:30:00Z","v":82670,"vw":21.960431},{"c":21.98,"h":22.04,"l":21.92,"n":772,"o":21.975,"t":"2026-10-05T17:45:00Z","v":45551,"vw":21.978435},{"c":21.96,"h":22.02,"l":21.93,"n":829,"o":21.98,"t":"2026-10-05T18:00:00Z","v":47549,"vw":21.978611},{"c":21.96,"h":21.975,"l":21.94,"n":888,"o":21.97,"t":"2026-10-05T18:15:00Z","v":53855,"vw":21.960974},{"c":22.03,"h":22.03,"l":21.955,"n":946,"o":21.96,"t":"2026-10-05T18:30:00Z","v":60560,"vw":21.983202},{"c":22.005,"h":22.04,"l":21.985,"n":856,"o":22.04,"t":"2026-10-05T18:45:00Z","v":49538,"vw":22.003313},{"c":21.975,"h":22,"l":21.94,"n":1303,"o":22,"t":"2026-10-05T19:00:00Z","v":76382,"vw":21.974164},{"c":21.965,"h":21.98,"l":21.94,"n":961,"o":21.98,"t":"2026-10-05T19:15:00Z","v":50950,"vw":21.957095},{"c":21.735,"h":22.02,"l":21.735,"n":2290,"o":21.965,"t":"2026-10-05T19:30:00Z","v":184812,"vw":21.904225},{"c":21.83,"h":21.84,"l":21.67,"n":5139,"o":21.73,"t":"2026-10-05T19:45:00Z","v":501055,"vw":21.764352},{"c":21.84,"h":21.84,"l":21.84,"n":23,"o":21.84,"t":"2026-10-05T20:00:00Z","v":427359,"vw":21.84},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-05T21:15:00Z","v":100,"vw":21.6},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-06T12:00:00Z","v":100,"vw":21.59},{"c":21.84,"h":21.95,"l":21.8,"n":62,"o":21.8,"t":"2026-10-06T13:15:00Z","v":6327,"vw":21.884532},{"c":21.93,"h":22.1,"l":21.81,"n":311,"o":21.86,"t":"2026-10-06T13:30:00Z","v":44083,"vw":21.923023},{"c":22.12,"h":22.14,"l":21.931,"n":521,"o":21.931,"t":"2026-10-06T13:45:00Z","v":33148,"vw":22.05437},{"c":21.84,"h":22.175,"l":21.84,"n":542,"o":22.14,"t":"2026-10-06T14:00:00Z","v":27210,"vw":22.061971},{"c":21.73,"h":21.85,"l":21.7,"n":680,"o":21.85,"t":"2026-10-06T14:15:00Z","v":34232,"vw":21.745858},{"c":21.8,"h":21.82,"l":21.725,"n":599,"o":21.73,"t":"2026-10-06T14:30:00Z","v":23007,"vw":21.771869},{"c":21.625,"h":21.79,"l":21.625,"n":765,"o":21.79,"t":"2026-10-06T14:45:00Z","v":33945,"vw":21.730578},{"c":21.64,"h":21.67,"l":21.57,"n":771,"o":21.62,"t":"2026-10-06T15:00:00Z","v":47651,"vw":21.636469},{"c":21.6492,"h":21.68,"l":21.58,"n":777,"o":21.63,"t":"2026-10-06T15:15:00Z","v":41356,"vw":21.629575},{"c":21.535,"h":21.675,"l":21.53,"n":676,"o":21.6498,"t":"2026-10-06T15:30:00Z","v":29704,"vw":21.59278},{"c":21.53,"h":21.555,"l":21.52,"n":701,"o":21.53,"t":"2026-10-06T15:45:00Z","v":32959,"vw":21.533655},{"c":21.55,"h":21.57,"l":21.48,"n":799,"o":21.53,"t":"2026-10-06T16:00:00Z","v":63849,"vw":21.523612},{"c":21.395,"h":21.545,"l":21.355,"n":669,"o":21.54,"t":"2026-10-06T16:15:00Z","v":52654,"vw":21.464441},{"c":21.325,"h":21.4,"l":21.32,"n":572,"o":21.4,"t":"2026-10-06T16:30:00Z","v":24622,"vw":21.3591},{"c":21.18,"h":21.31,"l":21.18,"n":903,"o":21.31,"t":"2026-10-06T16:45:00Z","v":43048,"vw":21.244465},{"c":21.28,"h":21.28,"l":21.14,"n":591,"o":21.18,"t":"2026-10-06T17:00:00Z","v":25056,"vw":21.202334},{"c":21.22,"h":21.3,"l":21.215,"n":706,"o":21.27,"t":"2026-10-06T17:15:00Z","v":33398,"vw":21.268483},{"c":21.25,"h":21.32,"l":21.22,"n":788,"o":21.22,"t":"2026-10-06T17:30:00Z","v":31876,"vw":21.276013},{"c":21.21,"h":21.24,"l":21.2,"n":633,"o":21.24,"t":"2026-10-06T17:45:00Z","v":23410,"vw":21.211814},{"c":21.24,"h":21.245,"l":21.21,"n":605,"o":21.21,"t":"2026-10-06T18:00:00Z","v":22649,"vw":21.22623},{"c":21.2,"h":21.27,"l":21.195,"n":619,"o":21.24,"t":"2026-10-06T18:15:00Z","v":28244,"vw":21.229032},{"c":21.22,"h":21.25,"l":21.2,"n":618,"o":21.21,"t":"2026-10-06T18:30:00Z","v":27966,"vw":21.22135},{"c":21.31,"h":21.31,"l":21.21,"n":995,"o":21.215,"t":"2026-10-06T18:45:00Z","v":54874,"vw":21.24819},{"c":21.305,"h":21.4,"l":21.295,"n":901,"o":21.315,"t":"2026-10-06T19:00:00Z","v":55894,"vw":21.344777},{"c":21.2,"h":21.35,"l":21.19,"n":994,"o":21.305,"t":"2026-10-06T19:15:00Z","v":58776,"vw":21.297557},{"c":21.25,"h":21.325,"l":21.205,"n":1157,"o":21.21,"t":"2026-10-06T19:30:00Z","v":63219,"vw":21.275058},{"c":21.33,"h":21.38,"l":21.23,"n":3146,"o":21.24,"t":"2026-10-06T19:45:00Z","v":241272,"vw":21.331419},{"c":21.2357,"h":21.34,"l":21.2357,"n":39,"o":21.34,"t":"2026-10-06T20:00:00Z","v":450404,"vw":21.339963},{"c":21.45,"h":21.5,"l":21.45,"n":4,"o":21.5,"t":"2026-10-06T20:15:00Z","v":2000,"vw":21.4751},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-06T20:30:00Z","v":336,"vw":21.34},{"c":21.25,"h":21.35,"l":21.25,"n":14,"o":21.35,"t":"2026-10-06T20:45:00Z","v":7000,"vw":21.264567},{"c":21.3069,"h":21.3069,"l":21.15,"n":3,"o":21.15,"t":"2026-10-06T21:00:00Z","v":10000,"vw":21.22845},{"c":21.45,"h":21.45,"l":21.2,"n":2,"o":21.2,"t":"2026-10-06T21:15:00Z","v":10000,"vw":21.325},{"c":21.2,"h":21.2,"l":21.2,"n":19,"o":21.2,"t":"2026-10-06T21:30:00Z","v":5000,"vw":21.2},{"c":21.21,"h":21.7753,"l":21.21,"n":2,"o":21.7753,"t":"2026-10-06T23:30:00Z","v":600,"vw":21.586867},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-07T11:00:00Z","v":435,"vw":21.16},{"c":20.94,"h":21.1,"l":20.94,"n":10,"o":21.1,"t":"2026-10-07T11:45:00Z","v":611,"vw":20.981041},{"c":21.2,"h":21.34,"l":21.2,"n":2,"o":21.34,"t":"2026-10-07T12:00:00Z","v":5100,"vw":21.202745},{"c":21.1,"h":21.15,"l":20.92,"n":23,"o":20.92,"t":"2026-10-07T13:00:00Z","v":2353,"vw":21.094091},{"c":21.3,"h":21.415,"l":21,"n":305,"o":21.11,"t":"2026-10-07T13:30:00Z","v":22743,"vw":21.18345},{"c":21.255,"h":21.33,"l":21.225,"n":367,"o":21.26,"t":"2026-10-07T13:45:00Z","v":25571,"vw":21.267503},{"c":21.079,"h":21.28,"l":21.07,"n":584,"o":21.255,"t":"2026-10-07T14:00:00Z","v":38229,"vw":21.201656},{"c":21.105,"h":21.1772,"l":21.035,"n":405,"o":21.095,"t":"2026-10-07T14:15:00Z","v":25789,"vw":21.10501},{"c":21.13,"h":21.165,"l":21.08,"n":442,"o":21.105,"t":"2026-10-07T14:30:00Z","v":27766,"vw":21.12194},{"c":21.065,"h":21.14,"l":21.01,"n":772,"o":21.12,"t":"2026-10-07T14:45:00Z","v":52738,"vw":21.088072},{"c":21.125,"h":21.125,"l":21.03,"n":588,"o":21.06,"t":"2026-10-07T15:00:00Z","v":27394,"vw":21.092716},{"c":21.13,"h":21.17,"l":21.08,"n":719,"o":21.12,"t":"2026-10-07T15:15:00Z","v":49517,"vw":21.121002},{"c":21.205,"h":21.22,"l":21.07,"n":1017,"o":21.13,"t":"2026-10-07T15:30:00Z","v":77833,"vw":21.126131},{"c":21.51,"h":21.525,"l":21.205,"n":970,"o":21.205,"t":"2026-10-07T15:45:00Z","v":55388,"vw":21.387138},{"c":21.44,"h":21.51,"l":21.42,"n":710,"o":21.51,"t":"2026-10-07T16:00:00Z","v":32087,"vw":21.455195},{"c":21.51,"h":21.51,"l":21.41,"n":694,"o":21.445,"t":"2026-10-07T16:15:00Z","v":31055,"vw":21.460751},{"c":21.75,"h":21.76,"l":21.505,"n":1207,"o":21.51,"t":"2026-10-07T16:30:00Z","v":113523,"vw":21.648849},{"c":21.67,"h":21.83,"l":21.67,"n":1043,"o":21.75,"t":"2026-10-07T16:45:00Z","v":66993,"vw":21.759311},{"c":21.875,"h":21.89,"l":21.66,"n":1326,"o":21.67,"t":"2026-10-07T17:00:00Z","v":77841,"vw":21.758827},{"c":21.785,"h":21.89,"l":21.785,"n":950,"o":21.89,"t":"2026-10-07T17:15:00Z","v":52103,"vw":21.835499},{"c":21.955,"h":21.955,"l":21.75,"n":1672,"o":21.785,"t":"2026-10-07T17:30:00Z","v":107492,"vw":21.890261},{"c":22.0278,"h":22.07,"l":21.895,"n":1766,"o":21.97,"t":"2026-10-07T17:45:00Z","v":167417,"vw":21.966782},{"c":22.09,"h":22.18,"l":21.925,"n":1927,"o":22.02,"t":"2026-10-07T18:00:00Z","v":164977,"vw":22.049983},{"c":22.2,"h":22.2,"l":22.065,"n":917,"o":22.085,"t":"2026-10-07T18:15:00Z","v":73134,"vw":22.141855},{"c":22.29,"h":22.335,"l":22.18,"n":1263,"o":22.21,"t":"2026-10-07T18:30:00Z","v":101818,"vw":22.230741},{"c":22.28,"h":22.33,"l":22.22,"n":1397,"o":22.29,"t":"2026-10-07T18:45:00Z","v":90229,"vw":22.269414},{"c":22.32,"h":22.41,"l":22.27,"n":1439,"o":22.28,"t":"2026-10-07T19:00:00Z","v":104424,"vw":22.365841},{"c":22.22,"h":22.33,"l":22.11,"n":2577,"o":22.325,"t":"2026-10-07T19:15:00Z","v":188653,"vw":22.195689},{"c":22.16,"h":22.305,"l":22.1068,"n":3457,"o":22.23,"t":"2026-10-07T19:30:00Z","v":340086,"vw":22.202267},{"c":22.29,"h":22.325,"l":22.12,"n":5175,"o":22.16,"t":"2026-10-07T19:45:00Z","v":536292,"vw":22.247676},{"c":22.4,"h":22.4,"l":21.85,"n":81,"o":22.28,"t":"2026-10-07T20:00:00Z","v":359027,"vw":22.290183},{"c":22.0487,"h":22.0487,"l":22.0487,"n":1,"o":22.0487,"t":"2026-10-07T20:15:00Z","v":100,"vw":22.0487},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-07T20:30:00Z","v":170,"vw":22.28},{"c":22.0513,"h":22.0513,"l":22.0513,"n":1,"o":22.0513,"t":"2026-10-07T20:45:00Z","v":250,"vw":22.0513},{"c":22.4068,"h":22.4068,"l":22.4068,"n":1,"o":22.4068,"t":"2026-10-07T22:00:00Z","v":250,"vw":22.4068},{"c":22.01,"h":22.41,"l":22.01,"n":8,"o":22.41,"t":"2026-10-07T22:45:00Z","v":964,"vw":22.292727},{"c":22.4109,"h":22.4109,"l":22.4109,"n":1,"o":22.4109,"t":"2026-10-07T23:00:00Z","v":100,"vw":22.4109},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-08T08:00:00Z","v":115,"vw":22.17},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-08T10:00:00Z","v":434,"vw":21.51},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-08T10:15:00Z","v":4965,"vw":21.51},{"c":21.7778,"h":21.7778,"l":21.7778,"n":1,"o":21.7778,"t":"2026-10-08T13:00:00Z","v":100,"vw":21.7778},{"c":22.1,"h":22.3,"l":22.1,"n":65,"o":22.3,"t":"2026-10-08T13:15:00Z","v":6050,"vw":22.237289},{"c":22.009,"h":22.33,"l":21.845,"n":684,"o":22.19,"t":"2026-10-08T13:30:00Z","v":143346,"vw":22.102696},{"c":22.17,"h":22.29,"l":21.67,"n":1285,"o":22.01,"t":"2026-10-08T13:45:00Z","v":136509,"vw":22.092218},{"c":22.255,"h":22.375,"l":22,"n":1043,"o":22.2,"t":"2026-10-08T14:00:00Z","v":70738,"vw":22.23175},{"c":22.35,"h":22.36,"l":22.055,"n":1091,"o":22.255,"t":"2026-10-08T14:15:00Z","v":99259,"vw":22.231881},{"c":22.225,"h":22.48,"l":22.17,"n":850,"o":22.305,"t":"2026-10-08T14:30:00Z","v":88636,"vw":22.323145},{"c":22.16,"h":22.25,"l":22.12,"n":778,"o":22.225,"t":"2026-10-08T14:45:00Z","v":46526,"vw":22.186282},{"c":22.375,"h":22.43,"l":22.17,"n":1041,"o":22.17,"t":"2026-10-08T15:00:00Z","v":80646,"vw":22.321726},{"c":22.57,"h":22.59,"l":22.36,"n":1176,"o":22.36,"t":"2026-10-08T15:15:00Z","v":102804,"vw":22.487592},{"c":22.51,"h":22.5595,"l":22.475,"n":761,"o":22.54,"t":"2026-10-08T15:30:00Z","v":50803,"vw":22.513645},{"c":22.465,"h":22.67,"l":22.45,"n":862,"o":22.52,"t":"2026-10-08T15:45:00Z","v":54204,"vw":22.577738},{"c":22.375,"h":22.46,"l":22.31,"n":1028,"o":22.46,"t":"2026-10-08T16:00:00Z","v":54183,"vw":22.384058},{"c":22.405,"h":22.58,"l":22.375,"n":946,"o":22.375,"t":"2026-10-08T16:15:00Z","v":83630,"vw":22.455895},{"c":22.415,"h":22.49,"l":22.4,"n":733,"o":22.405,"t":"2026-10-08T16:30:00Z","v":27249,"vw":22.439366},{"c":22.44,"h":22.45,"l":22.36,"n":1298,"o":22.41,"t":"2026-10-08T16:45:00Z","v":87582,"vw":22.40788},{"c":22.565,"h":22.565,"l":22.4,"n":1151,"o":22.43,"t":"2026-10-08T17:00:00Z","v":80256,"vw":22.483645},{"c":22.51,"h":22.6,"l":22.43,"n":1389,"o":22.57,"t":"2026-10-08T17:15:00Z","v":128260,"vw":22.50716},{"c":22.57,"h":22.64,"l":22.505,"n":995,"o":22.512,"t":"2026-10-08T17:30:00Z","v":58134,"vw":22.583066},{"c":22.56,"h":22.61,"l":22.515,"n":994,"o":22.58,"t":"2026-10-08T17:45:00Z","v":50713,"vw":22.569778},{"c":22.69,"h":22.7055,"l":22.5,"n":871,"o":22.57,"t":"2026-10-08T18:00:00Z","v":43033,"vw":22.614803},{"c":22.69,"h":22.725,"l":22.65,"n":961,"o":22.69,"t":"2026-10-08T18:15:00Z","v":53411,"vw":22.691389},{"c":22.735,"h":22.74,"l":22.655,"n":951,"o":22.68,"t":"2026-10-08T18:30:00Z","v":59276,"vw":22.689916},{"c":22.78,"h":22.82,"l":22.675,"n":1149,"o":22.73,"t":"2026-10-08T18:45:00Z","v":71560,"vw":22.741138},{"c":22.78,"h":22.82,"l":22.745,"n":1361,"o":22.79,"t":"2026-10-08T19:00:00Z","v":86895,"vw":22.779924},{"c":22.885,"h":22.95,"l":22.725,"n":1858,"o":22.78,"t":"2026-10-08T19:15:00Z","v":147308,"vw":22.864061},{"c":22.8,"h":22.965,"l":22.77,"n":2054,"o":22.885,"t":"2026-10-08T19:30:00Z","v":152862,"vw":22.911874},{"c":23.08,"h":23.145,"l":22.79,"n":5560,"o":22.8,"t":"2026-10-08T19:45:00Z","v":556161,"vw":23.072561},{"c":22.61,"h":23.08,"l":22,"n":41,"o":23.08,"t":"2026-10-08T20:00:00Z","v":287358,"vw":23.079368},{"c":23.08,"h":23.5551,"l":23.08,"n":3,"o":23.5551,"t":"2026-10-08T20:15:00Z","v":75343,"vw":23.081262},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-08T20:30:00Z","v":316,"vw":22.63},{"c":23,"h":23,"l":22.99,"n":2,"o":22.99,"t":"2026-10-08T22:00:00Z","v":599,"vw":22.998331},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-08T23:45:00Z","v":1000,"vw":23.4},{"c":23.24,"h":23.32,"l":23.15,"n":26,"o":23.32,"t":"2026-10-09T12:45:00Z","v":8500,"vw":23.31302},{"c":23.1,"h":23.1,"l":23.1,"n":13,"o":23.1,"t":"2026-10-09T13:00:00Z","v":1107,"vw":23.1},{"c":23.01,"h":23.2,"l":23,"n":23,"o":23.2,"t":"2026-10-09T13:15:00Z","v":1951,"vw":23.089972},{"c":22.919,"h":23.1,"l":22.73,"n":511,"o":23.02,"t":"2026-10-09T13:30:00Z","v":61507,"vw":22.962714},{"c":23.11,"h":23.12,"l":22.805,"n":533,"o":22.86,"t":"2026-10-09T13:45:00Z","v":51451,"vw":22.994601},{"c":23.05,"h":23.23,"l":23.02,"n":912,"o":23.13,"t":"2026-10-09T14:00:00Z","v":60087,"vw":23.116586},{"c":22.9132,"h":23.03,"l":22.87,"n":638,"o":23.03,"t":"2026-10-09T14:15:00Z","v":32464,"vw":22.947693},{"c":22.885,"h":22.92,"l":22.86,"n":656,"o":22.92,"t":"2026-10-09T14:30:00Z","v":34924,"vw":22.885642},{"c":22.88,"h":22.91,"l":22.75,"n":622,"o":22.885,"t":"2026-10-09T14:45:00Z","v":37079,"vw":22.829517},{"c":22.96,"h":22.99,"l":22.89,"n":518,"o":22.89,"t":"2026-10-09T15:00:00Z","v":22236,"vw":22.942958},{"c":23.0472,"h":23.09,"l":22.94,"n":525,"o":22.96,"t":"2026-10-09T15:15:00Z","v":24091,"vw":23.019963},{"c":23.14,"h":23.14,"l":23.015,"n":778,"o":23.045,"t":"2026-10-09T15:30:00Z","v":47095,"vw":23.072245},{"c":23.16,"h":23.17,"l":23.04,"n":605,"o":23.12,"t":"2026-10-09T15:45:00Z","v":41341,"vw":23.105967},{"c":23.271,"h":23.28,"l":23.13,"n":711,"o":23.16,"t":"2026-10-09T16:00:00Z","v":60819,"vw":23.223782},{"c":23.28,"h":23.3,"l":23.23,"n":519,"o":23.27,"t":"2026-10-09T16:15:00Z","v":31704,"vw":23.263483},{"c":23.385,"h":23.395,"l":23.28,"n":639,"o":23.28,"t":"2026-10-09T16:30:00Z","v":42883,"vw":23.364684},{"c":23.41,"h":23.46,"l":23.38,"n":701,"o":23.385,"t":"2026-10-09T16:45:00Z","v":45632,"vw":23.41844},{"c":23.37,"h":23.41,"l":23.33,"n":838,"o":23.4,"t":"2026-10-09T17:00:00Z","v":54274,"vw":23.379438},{"c":23.48,"h":23.49,"l":23.36,"n":581,"o":23.36,"t":"2026-10-09T17:15:00Z","v":27899,"vw":23.419237},{"c":23.63,"h":23.65,"l":23.44,"n":765,"o":23.48,"t":"2026-10-09T17:30:00Z","v":64911,"vw":23.513945},{"c":23.6135,"h":23.64,"l":23.6,"n":721,"o":23.63,"t":"2026-10-09T17:45:00Z","v":46628,"vw":23.61398},{"c":23.6289,"h":23.645,"l":23.605,"n":587,"o":23.62,"t":"2026-10-09T18:00:00Z","v":30217,"vw":23.628014},{"c":23.615,"h":23.63,"l":23.53,"n":823,"o":23.625,"t":"2026-10-09T18:15:00Z","v":67854,"vw":23.588625},{"c":23.52,"h":23.6,"l":23.52,"n":574,"o":23.6,"t":"2026-10-09T18:30:00Z","v":25607,"vw":23.568066},{"c":23.49,"h":23.55,"l":23.49,"n":712,"o":23.52,"t":"2026-10-09T18:45:00Z","v":42317,"vw":23.52148},{"c":23.5101,"h":23.52,"l":23.49,"n":549,"o":23.4912,"t":"2026-10-09T19:00:00Z","v":29359,"vw":23.509758},{"c":23.435,"h":23.52,"l":23.415,"n":1346,"o":23.515,"t":"2026-10-09T19:15:00Z","v":95369,"vw":23.475216},{"c":23.445,"h":23.54,"l":23.41,"n":1699,"o":23.45,"t":"2026-10-09T19:30:00Z","v":112557,"vw":23.49082},{"c":23.65,"h":23.68,"l":23.395,"n":3555,"o":23.45,"t":"2026-10-09T19:45:00Z","v":282178,"vw":23.579825},{"c":23.6233,"h":23.64,"l":23.6233,"n":65,"o":23.64,"t":"2026-10-09T20:00:00Z","v":288309,"vw":23.639984},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-09T20:15:00Z","v":180,"vw":23.41},{"c":23.65,"h":23.65,"l":23.63,"n":8,"o":23.63,"t":"2026-10-09T20:45:00Z","v":3000,"vw":23.643693},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-09T21:15:00Z","v":300,"vw":23.5},{"c":23.47,"h":23.47,"l":23.45,"n":11,"o":23.45,"t":"2026-10-12T12:45:00Z","v":1107,"vw":23.468165},{"c":23.76,"h":23.76,"l":23.59,"n":19,"o":23.59,"t":"2026-10-12T13:00:00Z","v":1231,"vw":23.730727},{"c":23.9,"h":23.9,"l":23.62,"n":824,"o":23.8,"t":"2026-10-12T13:30:00Z","v":95002,"vw":23.747892},{"c":23.73,"h":23.99,"l":23.73,"n":538,"o":23.94,"t":"2026-10-12T13:45:00Z","v":37500,"vw":23.827815},{"c":23.555,"h":23.74,"l":23.47,"n":884,"o":23.73,"t":"2026-10-12T14:00:00Z","v":68674,"vw":23.62959},{"c":23.565,"h":23.63,"l":23.42,"n":749,"o":23.555,"t":"2026-10-12T14:15:00Z","v":58029,"vw":23.505003},{"c":23.455,"h":23.6,"l":23.455,"n":762,"o":23.58,"t":"2026-10-12T14:30:00Z","v":46355,"vw":23.556397},{"c":23.51,"h":23.53,"l":23.445,"n":694,"o":23.46,"t":"2026-10-12T14:45:00Z","v":25317,"vw":23.492732},{"c":23.505,"h":23.56,"l":23.49,"n":657,"o":23.51,"t":"2026-10-12T15:00:00Z","v":27921,"vw":23.530681},{"c":23.485,"h":23.515,"l":23.41,"n":765,"o":23.49,"t":"2026-10-12T15:15:00Z","v":32921,"vw":23.4571},{"c":23.355,"h":23.485,"l":23.3464,"n":721,"o":23.48,"t":"2026-10-12T15:30:00Z","v":29647,"vw":23.413179},{"c":23.34,"h":23.39,"l":23.305,"n":759,"o":23.355,"t":"2026-10-12T15:45:00Z","v":35967,"vw":23.338252},{"c":23.415,"h":23.415,"l":23.3242,"n":878,"o":23.35,"t":"2026-10-12T16:00:00Z","v":49200,"vw":23.372725},{"c":23.37,"h":23.48,"l":23.37,"n":811,"o":23.415,"t":"2026-10-12T16:15:00Z","v":45931,"vw":23.419628},{"c":23.46,"h":23.46,"l":23.34,"n":718,"o":23.37,"t":"2026-10-12T16:30:00Z","v":31141,"vw":23.412739},{"c":23.425,"h":23.45,"l":23.355,"n":650,"o":23.45,"t":"2026-10-12T16:45:00Z","v":28955,"vw":23.395486},{"c":23.385,"h":23.415,"l":23.36,"n":817,"o":23.41,"t":"2026-10-12T17:00:00Z","v":45508,"vw":23.396032},{"c":23.415,"h":23.42,"l":23.3705,"n":605,"o":23.39,"t":"2026-10-12T17:15:00Z","v":27054,"vw":23.397523},{"c":23.4,"h":23.435,"l":23.3545,"n":805,"o":23.41,"t":"2026-10-12T17:30:00Z","v":39202,"vw":23.40163},{"c":23.405,"h":23.42,"l":23.39,"n":748,"o":23.4,"t":"2026-10-12T17:45:00Z","v":34516,"vw":23.408706},{"c":23.485,"h":23.485,"l":23.41,"n":732,"o":23.41,"t":"2026-10-12T18:00:00Z","v":42317,"vw":23.453254},{"c":23.47,"h":23.505,"l":23.42,"n":739,"o":23.485,"t":"2026-10-12T18:15:00Z","v":38763,"vw":23.473719},{"c":23.47,"h":23.5,"l":23.435,"n":626,"o":23.465,"t":"2026-10-12T18:30:00Z","v":28736,"vw":23.45856},{"c":23.53,"h":23.5595,"l":23.4701,"n":697,"o":23.48,"t":"2026-10-12T18:45:00Z","v":33620,"vw":23.531419},{"c":23.56,"h":23.56,"l":23.5,"n":872,"o":23.53,"t":"2026-10-12T19:00:00Z","v":43386,"vw":23.530289},{"c":23.55,"h":23.66,"l":23.54,"n":1114,"o":23.56,"t":"2026-10-12T19:15:00Z","v":77725,"vw":23.581194},{"c":23.625,"h":23.63,"l":23.545,"n":1469,"o":23.55,"t":"2026-10-12T19:30:00Z","v":88874,"vw":23.589901},{"c":23.565,"h":23.65,"l":23.51,"n":3325,"o":23.625,"t":"2026-10-12T19:45:00Z","v":245270,"vw":23.571188},{"c":23.5703,"h":23.62,"l":23.56,"n":88,"o":23.56,"t":"2026-10-12T20:00:00Z","v":876005,"vw":23.560041},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-12T20:15:00Z","v":100,"vw":23.23},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-12T20:30:00Z","v":656,"vw":23.56},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-12T20:45:00Z","v":100,"vw":23.98},{"c":23.6182,"h":23.6182,"l":23.6182,"n":1,"o":23.6182,"t":"2026-10-13T12:00:00Z","v":1000,"vw":23.6182},{"c":23.6197,"h":23.6197,"l":23.6197,"n":1,"o":23.6197,"t":"2026-10-13T12:45:00Z","v":1000,"vw":23.6197},{"c":23.61,"h":23.65,"l":23.61,"n":52,"o":23.65,"t":"2026-10-13T13:15:00Z","v":4228,"vw":23.629738},{"c":24.22,"h":24.23,"l":23.55,"n":945,"o":23.59,"t":"2026-10-13T13:30:00Z","v":108302,"vw":23.891726},{"c":24.2,"h":24.25,"l":24.04,"n":838,"o":24.18,"t":"2026-10-13T13:45:00Z","v":78232,"vw":24.158775},{"c":23.94,"h":24.17,"l":23.92,"n":749,"o":24.17,"t":"2026-10-13T14:00:00Z","v":45157,"vw":24.019938},{"c":23.89,"h":24.04,"l":23.89,"n":664,"o":23.94,"t":"2026-10-13T14:15:00Z","v":46580,"vw":23.939959},{"c":23.835,"h":23.97,"l":23.815,"n":790,"o":23.895,"t":"2026-10-13T14:30:00Z","v":58051,"vw":23.894891},{"c":23.86,"h":23.895,"l":23.805,"n":598,"o":23.835,"t":"2026-10-13T14:45:00Z","v":34938,"vw":23.844939},{"c":24.03,"h":24.06,"l":23.8596,"n":721,"o":23.86,"t":"2026-10-13T15:00:00Z","v":39536,"vw":23.956755},{"c":23.97,"h":24.05,"l":23.9,"n":1352,"o":24.035,"t":"2026-10-13T15:15:00Z","v":134649,"vw":23.973191},{"c":23.87,"h":23.99,"l":23.8431,"n":672,"o":23.9695,"t":"2026-10-13T15:30:00Z","v":38311,"vw":23.905753},{"c":24,"h":24.01,"l":23.84,"n":685,"o":23.87,"t":"2026-10-13T15:45:00Z","v":37015,"vw":23.926966},{"c":24.07,"h":24.1,"l":23.985,"n":617,"o":24,"t":"2026-10-13T16:00:00Z","v":40027,"vw":24.04754},{"c":24.17,"h":24.19,"l":24.08,"n":895,"o":24.08,"t":"2026-10-13T16:15:00Z","v":43293,"vw":24.13143},{"c":24.13,"h":24.23,"l":24.1,"n":995,"o":24.165,"t":"2026-10-13T16:30:00Z","v":79166,"vw":24.165927},{"c":24.07,"h":24.19,"l":24.065,"n":1079,"o":24.12,"t":"2026-10-13T16:45:00Z","v":74301,"vw":24.123752},{"c":24.01,"h":24.07,"l":24,"n":665,"o":24.06,"t":"2026-10-13T17:00:00Z","v":36713,"vw":24.028478},{"c":23.87,"h":24.06,"l":23.86,"n":909,"o":24.01,"t":"2026-10-13T17:15:00Z","v":71114,"vw":23.952305},{"c":23.925,"h":23.935,"l":23.87,"n":579,"o":23.87,"t":"2026-10-13T17:30:00Z","v":34456,"vw":23.896383},{"c":23.99,"h":24,"l":23.855,"n":940,"o":23.92,"t":"2026-10-13T17:45:00Z","v":53168,"vw":23.909767},{"c":23.99,"h":24.04,"l":23.96,"n":1258,"o":23.995,"t":"2026-10-13T18:00:00Z","v":117232,"vw":24.0042},{"c":23.985,"h":24.01,"l":23.96,"n":622,"o":23.98,"t":"2026-10-13T18:15:00Z","v":29185,"vw":23.984258},{"c":23.949,"h":23.985,"l":23.94,"n":731,"o":23.985,"t":"2026-10-13T18:30:00Z","v":45338,"vw":23.967394},{"c":23.935,"h":23.96,"l":23.915,"n":716,"o":23.959,"t":"2026-10-13T18:45:00Z","v":33014,"vw":23.930917},{"c":24.015,"h":24.055,"l":23.935,"n":1267,"o":23.935,"t":"2026-10-13T19:00:00Z","v":89834,"vw":23.987353},{"c":23.96,"h":24.04,"l":23.87,"n":1380,"o":24,"t":"2026-10-13T19:15:00Z","v":100540,"vw":23.987406},{"c":23.77,"h":23.97,"l":23.77,"n":1665,"o":23.955,"t":"2026-10-13T19:30:00Z","v":140244,"vw":23.8802},{"c":23.9,"h":23.95,"l":23.69,"n":3714,"o":23.76,"t":"2026-10-13T19:45:00Z","v":289188,"vw":23.848237},{"c":23.9,"h":23.9,"l":23.9,"n":40,"o":23.9,"t":"2026-10-13T20:00:00Z","v":261410,"vw":23.9},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-13T20:45:00Z","v":120,"vw":24.19},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-13T23:15:00Z","v":100,"vw":23.7},{"c":23.9,"h":23.9,"l":23.9,"n":5,"o":23.9,"t":"2026-10-14T09:00:00Z","v":400,"vw":23.9},{"c":23.35,"h":23.61,"l":23.35,"n":16,"o":23.61,"t":"2026-10-14T13:15:00Z","v":850,"vw":23.526111},{"c":23.755,"h":23.82,"l":23.48,"n":462,"o":23.48,"t":"2026-10-14T13:30:00Z","v":103454,"vw":23.679749},{"c":23.926,"h":23.98,"l":23.74,"n":733,"o":23.75,"t":"2026-10-14T13:45:00Z","v":251018,"vw":23.768331},{"c":23.55,"h":23.925,"l":23.55,"n":741,"o":23.91,"t":"2026-10-14T14:00:00Z","v":73476,"vw":23.750256},{"c":23.62,"h":23.65,"l":23.5,"n":494,"o":23.55,"t":"2026-10-14T14:15:00Z","v":43135,"vw":23.557778},{"c":23.54,"h":23.7,"l":23.47,"n":874,"o":23.62,"t":"2026-10-14T14:30:00Z","v":131581,"vw":23.619773},{"c":23.57,"h":23.65,"l":23.425,"n":616,"o":23.52,"t":"2026-10-14T14:45:00Z","v":43104,"vw":23.553108},{"c":23.5,"h":23.57,"l":23.45,"n":784,"o":23.55,"t":"2026-10-14T15:00:00Z","v":79114,"vw":23.490503},{"c":23.54,"h":23.59,"l":23.49,"n":533,"o":23.5,"t":"2026-10-14T15:15:00Z","v":24962,"vw":23.540447},{"c":23.58,"h":23.58,"l":23.45,"n":967,"o":23.53,"t":"2026-10-14T15:30:00Z","v":63924,"vw":23.492533},{"c":23.56,"h":23.74,"l":23.555,"n":974,"o":23.5701,"t":"2026-10-14T15:45:00Z","v":102225,"vw":23.639016},{"c":23.57,"h":23.66,"l":23.56,"n":484,"o":23.57,"t":"2026-10-14T16:00:00Z","v":39458,"vw":23.59593},{"c":23.565,"h":23.59,"l":23.51,"n":1402,"o":23.59,"t":"2026-10-14T16:15:00Z","v":224599,"vw":23.549219},{"c":23.67,"h":23.7,"l":23.535,"n":675,"o":23.56,"t":"2026-10-14T16:30:00Z","v":33316,"vw":23.604235},{"c":23.615,"h":23.68,"l":23.6,"n":435,"o":23.67,"t":"2026-10-14T16:45:00Z","v":17438,"vw":23.653273},{"c":23.59,"h":23.705,"l":23.58,"n":553,"o":23.615,"t":"2026-10-14T17:00:00Z","v":73603,"vw":23.629329},{"c":23.429,"h":23.62,"l":23.42,"n":939,"o":23.575,"t":"2026-10-14T17:15:00Z","v":90527,"vw":23.521872},{"c":23.5,"h":23.5246,"l":23.39,"n":673,"o":23.4001,"t":"2026-10-14T17:30:00Z","v":34321,"vw":23.471856},{"c":23.53,"h":23.53,"l":23.44,"n":610,"o":23.5,"t":"2026-10-14T17:45:00Z","v":33271,"vw":23.496033},{"c":23.565,"h":23.575,"l":23.51,"n":961,"o":23.54,"t":"2026-10-14T18:00:00Z","v":48802,"vw":23.545062},{"c":23.52,"h":23.585,"l":23.495,"n":610,"o":23.58,"t":"2026-10-14T18:15:00Z","v":38859,"vw":23.540825},{"c":23.505,"h":23.6,"l":23.485,"n":1276,"o":23.53,"t":"2026-10-14T18:30:00Z","v":116368,"vw":23.526422},{"c":23.51,"h":23.575,"l":23.505,"n":659,"o":23.505,"t":"2026-10-14T18:45:00Z","v":33129,"vw":23.542224},{"c":23.635,"h":23.635,"l":23.47,"n":1363,"o":23.51,"t":"2026-10-14T19:00:00Z","v":149275,"vw":23.531442},{"c":23.745,"h":23.785,"l":23.64,"n":775,"o":23.64,"t":"2026-10-14T19:15:00Z","v":42525,"vw":23.71468},{"c":23.88,"h":23.895,"l":23.75,"n":1445,"o":23.75,"t":"2026-10-14T19:30:00Z","v":85863,"vw":23.822033},{"c":24.005,"h":24.02,"l":23.81,"n":5256,"o":23.89,"t":"2026-10-14T19:45:00Z","v":474248,"vw":23.949966},{"c":23.95,"h":24,"l":23.53,"n":53,"o":24,"t":"2026-10-14T20:00:00Z","v":318079,"vw":23.999524},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-14T22:15:00Z","v":300,"vw":23.5},{"c":23.6,"h":23.66,"l":23.6,"n":9,"o":23.66,"t":"2026-10-14T23:30:00Z","v":1588,"vw":23.626},{"c":24.05,"h":24.07,"l":24.05,"n":12,"o":24.07,"t":"2026-10-15T08:00:00Z","v":985,"vw":24.060533},{"c":24.06,"h":24.08,"l":24.05,"n":8,"o":24.07,"t":"2026-10-15T09:30:00Z","v":1247,"vw":24.07},{"c":24.06,"h":24.07,"l":24.06,"n":6,"o":24.07,"t":"2026-10-15T10:45:00Z","v":700,"vw":24.061799},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-15T11:45:00Z","v":331,"vw":24.08},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-15T12:15:00Z","v":124,"vw":24.14},{"c":24.0501,"h":24.06,"l":24.05,"n":4,"o":24.06,"t":"2026-10-15T12:45:00Z","v":1800,"vw":24.051156},{"c":24.05,"h":24.2,"l":24.05,"n":110,"o":24.1,"t":"2026-10-15T13:15:00Z","v":9569,"vw":24.115793},{"c":24.125,"h":24.39,"l":23.6,"n":800,"o":23.92,"t":"2026-10-15T13:30:00Z","v":72061,"vw":24.123105},{"c":24.25,"h":24.255,"l":24.09,"n":639,"o":24.125,"t":"2026-10-15T13:45:00Z","v":41033,"vw":24.182419},{"c":24.475,"h":24.485,"l":24.25,"n":1524,"o":24.25,"t":"2026-10-15T14:00:00Z","v":81994,"vw":24.400542},{"c":24.48,"h":24.52,"l":24.32,"n":906,"o":24.49,"t":"2026-10-15T14:15:00Z","v":41649,"vw":24.440916},{"c":24.51,"h":24.51,"l":24.28,"n":985,"o":24.48,"t":"2026-10-15T14:30:00Z","v":54578,"vw":24.383956},{"c":24.69,"h":24.7,"l":24.43,"n":1347,"o":24.51,"t":"2026-10-15T14:45:00Z","v":110514,"vw":24.586913},{"c":24.94,"h":24.97,"l":24.71,"n":1540,"o":24.73,"t":"2026-10-15T15:00:00Z","v":111396,"vw":24.867919},{"c":25.145,"h":25.18,"l":24.865,"n":1471,"o":24.94,"t":"2026-10-15T15:15:00Z","v":129109,"vw":24.994078},{"c":25.315,"h":25.34,"l":25.1,"n":2075,"o":25.15,"t":"2026-10-15T15:30:00Z","v":210125,"vw":25.232897},{"c":25.275,"h":25.325,"l":24.38,"n":3833,"o":25.315,"t":"2026-10-15T15:45:00Z","v":420180,"vw":25.208084},{"c":25.27,"h":25.3,"l":25.14,"n":1158,"o":25.26,"t":"2026-10-15T16:00:00Z","v":142570,"vw":25.220693},{"c":25.07,"h":25.28,"l":25.07,"n":1073,"o":25.27,"t":"2026-10-15T16:15:00Z","v":88677,"vw":25.19597},{"c":25.155,"h":25.2,"l":25.06,"n":923,"o":25.07,"t":"2026-10-15T16:30:00Z","v":67286,"vw":25.129457},{"c":25.18,"h":25.18,"l":25.075,"n":834,"o":25.16,"t":"2026-10-15T16:45:00Z","v":65700,"vw":25.119389},{"c":25.135,"h":25.255,"l":25.085,"n":923,"o":25.175,"t":"2026-10-15T17:00:00Z","v":63565,"vw":25.161777},{"c":25.13,"h":25.255,"l":25.02,"n":1346,"o":25.135,"t":"2026-10-15T17:15:00Z","v":114104,"vw":25.111738},{"c":25.32,"h":25.36,"l":25.14,"n":1067,"o":25.14,"t":"2026-10-15T17:30:00Z","v":91563,"vw":25.259964},{"c":25.21,"h":25.35,"l":25.18,"n":901,"o":25.325,"t":"2026-10-15T17:45:00Z","v":74534,"vw":25.279702},{"c":25.2,"h":25.235,"l":25.115,"n":1038,"o":25.22,"t":"2026-10-15T18:00:00Z","v":66259,"vw":25.177574},{"c":25.035,"h":25.24,"l":24.92,"n":1100,"o":25.21,"t":"2026-10-15T18:15:00Z","v":64900,"vw":25.079772},{"c":25.12,"h":25.23,"l":25.01,"n":1330,"o":25.05,"t":"2026-10-15T18:30:00Z","v":96165,"vw":25.107155},{"c":25.17,"h":25.21,"l":25.11,"n":1120,"o":25.12,"t":"2026-10-15T18:45:00Z","v":61259,"vw":25.155305},{"c":25.18,"h":25.2,"l":25.02,"n":1632,"o":25.17,"t":"2026-10-15T19:00:00Z","v":114483,"vw":25.123219},{"c":25.075,"h":25.235,"l":25.075,"n":1780,"o":25.18,"t":"2026-10-15T19:15:00Z","v":112325,"vw":25.194884},{"c":25.09,"h":25.1,"l":24.96,"n":2876,"o":25.07,"t":"2026-10-15T19:30:00Z","v":231204,"vw":25.030181},{"c":25.21,"h":25.25,"l":25.03,"n":7088,"o":25.09,"t":"2026-10-15T19:45:00Z","v":618601,"vw":25.170213},{"c":25.2,"h":25.2,"l":25.2,"n":39,"o":25.2,"t":"2026-10-15T20:00:00Z","v":531985,"vw":25.2},{"c":25.22,"h":25.22,"l":25.22,"n":2,"o":25.22,"t":"2026-10-16T11:15:00Z","v":214,"vw":25.22},{"c":25.1,"h":25.29,"l":25.1,"n":57,"o":25.29,"t":"2026-10-16T13:15:00Z","v":6535,"vw":25.192857},{"c":25.5,"h":25.78,"l":25.2,"n":1433,"o":25.2,"t":"2026-10-16T13:30:00Z","v":138550,"vw":25.46997},{"c":25.18,"h":25.56,"l":25.04,"n":841,"o":25.485,"t":"2026-10-16T13:45:00Z","v":60863,"vw":25.327934},{"c":25.285,"h":25.38,"l":25.17,"n":1289,"o":25.19,"t":"2026-10-16T14:00:00Z","v":104830,"vw":25.255941},{"c":25.28,"h":25.47,"l":25.22,"n":2288,"o":25.32,"t":"2026-10-16T14:15:00Z","v":200104,"vw":25.309465},{"c":25.4,"h":25.46,"l":25.19,"n":1806,"o":25.28,"t":"2026-10-16T14:30:00Z","v":112907,"vw":25.323391},{"c":25.34,"h":25.61,"l":25.275,"n":1617,"o":25.43,"t":"2026-10-16T14:45:00Z","v":100870,"vw":25.425636},{"c":25.45,"h":25.58,"l":25.29,"n":3172,"o":25.33,"t":"2026-10-16T15:00:00Z","v":203973,"vw":25.39286},{"c":25.41,"h":25.52,"l":25.37,"n":1965,"o":25.4203,"t":"2026-10-16T15:15:00Z","v":128925,"vw":25.439031},{"c":25.5,"h":25.505,"l":25.405,"n":1481,"o":25.42,"t":"2026-10-16T15:30:00Z","v":99221,"vw":25.463184},{"c":25.28,"h":25.56,"l":25.19,"n":2776,"o":25.49,"t":"2026-10-16T15:45:00Z","v":243734,"vw":25.423791},{"c":25.345,"h":25.42,"l":25.11,"n":1110,"o":25.26,"t":"2026-10-16T16:00:00Z","v":69044,"vw":25.246663},{"c":25.305,"h":25.38,"l":25.28,"n":745,"o":25.345,"t":"2026-10-16T16:15:00Z","v":44595,"vw":25.310704},{"c":25.31,"h":25.31,"l":25.18,"n":1082,"o":25.29,"t":"2026-10-16T16:30:00Z","v":64762,"vw":25.235939},{"c":25.23,"h":25.35,"l":25.16,"n":1040,"o":25.33,"t":"2026-10-16T16:45:00Z","v":87451,"vw":25.233249},{"c":25.01,"h":25.23,"l":24.89,"n":1153,"o":25.23,"t":"2026-10-16T17:00:00Z","v":78781,"vw":25.047005},{"c":25.06,"h":25.06,"l":24.92,"n":1280,"o":25,"t":"2026-10-16T17:15:00Z","v":87259,"vw":24.972504},{"c":24.975,"h":25.12,"l":24.975,"n":1063,"o":25.05,"t":"2026-10-16T17:30:00Z","v":77385,"vw":25.043444},{"c":24.905,"h":24.975,"l":24.89,"n":1275,"o":24.975,"t":"2026-10-16T17:45:00Z","v":94585,"vw":24.919917},{"c":24.965,"h":24.99,"l":24.81,"n":1256,"o":24.91,"t":"2026-10-16T18:00:00Z","v":82982,"vw":24.896156},{"c":25.045,"h":25.045,"l":24.935,"n":1010,"o":24.98,"t":"2026-10-16T18:15:00Z","v":58871,"vw":24.985962},{"c":25.1,"h":25.14,"l":25.01,"n":1980,"o":25.045,"t":"2026-10-16T18:30:00Z","v":151369,"vw":25.083705},{"c":25.07,"h":25.13,"l":24.99,"n":2096,"o":25.1,"t":"2026-10-16T18:45:00Z","v":167897,"vw":25.064982},{"c":25.035,"h":25.08,"l":24.94,"n":1979,"o":25.08,"t":"2026-10-16T19:00:00Z","v":103990,"vw":25.004703},{"c":25.23,"h":25.235,"l":24.97,"n":2582,"o":25.035,"t":"2026-10-16T19:15:00Z","v":175526,"vw":25.098103},{"c":25.085,"h":25.25,"l":25.04,"n":3031,"o":25.21,"t":"2026-10-16T19:30:00Z","v":252973,"vw":25.146304},{"c":25.38,"h":25.42,"l":25.07,"n":6393,"o":25.09,"t":"2026-10-16T19:45:00Z","v":528788,"vw":25.308246},{"c":25.76,"h":25.76,"l":24.89,"n":38,"o":25.38,"t":"2026-10-16T20:00:00Z","v":604102,"vw":25.37998},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-16T20:15:00Z","v":204,"vw":25.25},{"c":24.944,"h":25.38,"l":24.944,"n":2,"o":25.38,"t":"2026-10-16T23:15:00Z","v":731,"vw":25.061499},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-16T23:30:00Z","v":222,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-16T23:45:00Z","v":117,"vw":25},{"c":25.45,"h":25.46,"l":25.3,"n":45,"o":25.3,"t":"2026-10-19T11:00:00Z","v":3003,"vw":25.379054},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-19T11:30:00Z","v":780,"vw":25.6},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-19T13:00:00Z","v":3000,"vw":25.48},{"c":25.64,"h":25.72,"l":25.58,"n":16,"o":25.72,"t":"2026-10-19T13:15:00Z","v":4184,"vw":25.703222},{"c":25.545,"h":25.96,"l":25.38,"n":949,"o":25.72,"t":"2026-10-19T13:30:00Z","v":72933,"vw":25.673616},{"c":25.59,"h":25.71,"l":25.42,"n":1076,"o":25.54,"t":"2026-10-19T13:45:00Z","v":71936,"vw":25.593387},{"c":25.495,"h":25.79,"l":25.41,"n":1066,"o":25.56,"t":"2026-10-19T14:00:00Z","v":72463,"vw":25.588919},{"c":25.605,"h":25.61,"l":25.455,"n":1135,"o":25.495,"t":"2026-10-19T14:15:00Z","v":70811,"vw":25.540734},{"c":25.47,"h":25.6,"l":25.4,"n":1004,"o":25.6,"t":"2026-10-19T14:30:00Z","v":63333,"vw":25.484974},{"c":25.65,"h":25.675,"l":25.47,"n":1026,"o":25.47,"t":"2026-10-19T14:45:00Z","v":63423,"vw":25.60399},{"c":25.59,"h":25.655,"l":25.48,"n":1159,"o":25.655,"t":"2026-10-19T15:00:00Z","v":57872,"vw":25.582965},{"c":25.7,"h":25.74,"l":25.57,"n":1178,"o":25.6,"t":"2026-10-19T15:15:00Z","v":70608,"vw":25.658366},{"c":25.585,"h":25.7,"l":25.49,"n":2175,"o":25.695,"t":"2026-10-19T15:30:00Z","v":180125,"vw":25.589394},{"c":25.735,"h":25.75,"l":25.56,"n":856,"o":25.585,"t":"2026-10-19T15:45:00Z","v":26482,"vw":25.636989},{"c":25.69,"h":25.725,"l":25.64,"n":619,"o":25.725,"t":"2026-10-19T16:00:00Z","v":21292,"vw":25.68591},{"c":25.785,"h":25.82,"l":25.715,"n":680,"o":25.715,"t":"2026-10-19T16:15:00Z","v":25258,"vw":25.746331},{"c":25.77,"h":25.83,"l":25.69,"n":793,"o":25.785,"t":"2026-10-19T16:30:00Z","v":56703,"vw":25.757254},{"c":25.685,"h":25.77,"l":25.59,"n":1003,"o":25.765,"t":"2026-10-19T16:45:00Z","v":57449,"vw":25.66069},{"c":25.72,"h":25.745,"l":25.64,"n":950,"o":25.685,"t":"2026-10-19T17:00:00Z","v":74258,"vw":25.674384},{"c":25.76,"h":25.8,"l":25.69,"n":769,"o":25.72,"t":"2026-10-19T17:15:00Z","v":36739,"vw":25.74357},{"c":25.8,"h":25.82,"l":25.71,"n":765,"o":25.76,"t":"2026-10-19T17:30:00Z","v":51855,"vw":25.757472},{"c":25.765,"h":25.815,"l":25.75,"n":812,"o":25.77,"t":"2026-10-19T17:45:00Z","v":33572,"vw":25.777477},{"c":25.78,"h":25.805,"l":25.73,"n":733,"o":25.765,"t":"2026-10-19T18:00:00Z","v":34800,"vw":25.77006},{"c":25.81,"h":25.88,"l":25.79,"n":696,"o":25.79,"t":"2026-10-19T18:15:00Z","v":35264,"vw":25.825786},{"c":25.77,"h":25.82,"l":25.75,"n":642,"o":25.8,"t":"2026-10-19T18:30:00Z","v":31208,"vw":25.798903},{"c":25.815,"h":25.83,"l":25.745,"n":714,"o":25.77,"t":"2026-10-19T18:45:00Z","v":31100,"vw":25.78792},{"c":25.845,"h":25.885,"l":25.8,"n":965,"o":25.815,"t":"2026-10-19T19:00:00Z","v":38137,"vw":25.848596},{"c":25.805,"h":25.86,"l":25.76,"n":1208,"o":25.845,"t":"2026-10-19T19:15:00Z","v":73829,"vw":25.805695},{"c":25.85,"h":25.895,"l":25.78,"n":1438,"o":25.805,"t":"2026-10-19T19:30:00Z","v":83941,"vw":25.850165},{"c":25.68,"h":25.85,"l":25.59,"n":3841,"o":25.85,"t":"2026-10-19T19:45:00Z","v":326128,"vw":25.667555},{"c":25.67,"h":25.67,"l":25.67,"n":33,"o":25.67,"t":"2026-10-19T20:00:00Z","v":692606,"vw":25.67},{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-10-20T11:00:00Z","v":150,"vw":25.75},{"c":25.6746,"h":26,"l":25.6445,"n":417,"o":25.67,"t":"2026-10-20T13:30:00Z","v":46607,"vw":25.746308},{"c":25.875,"h":25.9,"l":25.68,"n":766,"o":25.73,"t":"2026-10-20T13:45:00Z","v":54322,"vw":25.82752},{"c":25.715,"h":25.995,"l":25.71,"n":967,"o":25.875,"t":"2026-10-20T14:00:00Z","v":60236,"vw":25.821702},{"c":25.71,"h":25.74,"l":25.63,"n":683,"o":25.71,"t":"2026-10-20T14:15:00Z","v":55056,"vw":25.702501},{"c":25.65,"h":25.7,"l":25.6,"n":1165,"o":25.69,"t":"2026-10-20T14:30:00Z","v":84301,"vw":25.643118},{"c":25.785,"h":25.795,"l":25.62,"n":670,"o":25.64,"t":"2026-10-20T14:45:00Z","v":32729,"vw":25.699719},{"c":25.87,"h":25.87,"l":25.73,"n":888,"o":25.77,"t":"2026-10-20T15:00:00Z","v":43509,"vw":25.808013},{"c":26.035,"h":26.06,"l":25.82,"n":869,"o":25.865,"t":"2026-10-20T15:15:00Z","v":52212,"vw":25.953388},{"c":25.96,"h":26.05,"l":25.9,"n":1122,"o":26.01,"t":"2026-10-20T15:30:00Z","v":81659,"vw":25.982625},{"c":25.86,"h":25.97,"l":25.86,"n":620,"o":25.95,"t":"2026-10-20T15:45:00Z","v":28548,"vw":25.93934},{"c":25.82,"h":25.89,"l":25.79,"n":710,"o":25.88,"t":"2026-10-20T16:00:00Z","v":32581,"vw":25.847848},{"c":25.77,"h":25.88,"l":25.74,"n":708,"o":25.8168,"t":"2026-10-20T16:15:00Z","v":33777,"vw":25.798504},{"c":25.77,"h":25.815,"l":25.77,"n":776,"o":25.775,"t":"2026-10-20T16:30:00Z","v":36365,"vw":25.79245},{"c":26.02,"h":26.05,"l":25.76,"n":1108,"o":25.77,"t":"2026-10-20T16:45:00Z","v":109652,"vw":25.89606},{"c":26.105,"h":26.15,"l":25.9925,"n":738,"o":26.02,"t":"2026-10-20T17:00:00Z","v":38681,"vw":26.074139},{"c":26.18,"h":26.26,"l":26.08,"n":710,"o":26.105,"t":"2026-10-20T17:15:00Z","v":81201,"vw":26.216818},{"c":26.285,"h":26.2892,"l":26.155,"n":559,"o":26.205,"t":"2026-10-20T17:30:00Z","v":26174,"vw":26.229328},{"c":26.31,"h":26.32,"l":26.255,"n":423,"o":26.29,"t":"2026-10-20T17:45:00Z","v":13415,"vw":26.28564},{"c":26.305,"h":26.36,"l":26.29,"n":683,"o":26.3044,"t":"2026-10-20T18:00:00Z","v":21221,"vw":26.323092},{"c":26.32,"h":26.36,"l":26.31,"n":397,"o":26.32,"t":"2026-10-20T18:15:00Z","v":20111,"vw":26.33922},{"c":26.39,"h":26.4,"l":26.29,"n":700,"o":26.32,"t":"2026-10-20T18:30:00Z","v":37639,"vw":26.34604},{"c":26.455,"h":26.51,"l":26.4,"n":782,"o":26.4,"t":"2026-10-20T18:45:00Z","v":45355,"vw":26.446357},{"c":26.56,"h":26.59,"l":26.455,"n":874,"o":26.455,"t":"2026-10-20T19:00:00Z","v":51577,"vw":26.54705},{"c":26.455,"h":26.61,"l":26.42,"n":970,"o":26.56,"t":"2026-10-20T19:15:00Z","v":147096,"vw":26.505968},{"c":26.2,"h":26.46,"l":26.2,"n":976,"o":26.46,"t":"2026-10-20T19:30:00Z","v":58492,"vw":26.346701},{"c":26.28,"h":26.37,"l":26.1556,"n":3594,"o":26.2,"t":"2026-10-20T19:45:00Z","v":268797,"vw":26.264282},{"c":26.28,"h":26.28,"l":26.28,"n":35,"o":26.28,"t":"2026-10-20T20:00:00Z","v":312993,"vw":26.28},{"c":26.28,"h":26.28,"l":26.28,"n":2,"o":26.28,"t":"2026-10-20T20:30:00Z","v":700,"vw":26.28},{"c":26.15,"h":26.25,"l":26.1,"n":124,"o":26.1,"t":"2026-10-21T12:15:00Z","v":13492,"vw":26.184795},{"c":26.25,"h":26.25,"l":26.25,"n":6,"o":26.25,"t":"2026-10-21T12:30:00Z","v":811,"vw":26.25},{"c":26.4,"h":26.4,"l":26.16,"n":7,"o":26.16,"t":"2026-10-21T13:15:00Z","v":739,"vw":26.232727},{"c":26.665,"h":26.88,"l":26.33,"n":573,"o":26.45,"t":"2026-10-21T13:30:00Z","v":61858,"vw":26.650296},{"c":26.69,"h":26.86,"l":26.665,"n":698,"o":26.665,"t":"2026-10-21T13:45:00Z","v":37620,"vw":26.790291},{"c":26.6599,"h":26.69,"l":26.545,"n":933,"o":26.69,"t":"2026-10-21T14:00:00Z","v":74789,"vw":26.616828},{"c":26.81,"h":26.81,"l":26.63,"n":1147,"o":26.65,"t":"2026-10-21T14:15:00Z","v":88423,"vw":26.738714},{"c":26.88,"h":26.935,"l":26.81,"n":871,"o":26.82,"t":"2026-10-21T14:30:00Z","v":40275,"vw":26.871032},{"c":26.94,"h":26.99,"l":26.89,"n":660,"o":26.89,"t":"2026-10-21T14:45:00Z","v":34690,"vw":26.949855},{"c":26.76,"h":26.93,"l":26.76,"n":622,"o":26.93,"t":"2026-10-21T15:00:00Z","v":42773,"vw":26.817744},{"c":26.75,"h":26.7893,"l":26.71,"n":700,"o":26.73,"t":"2026-10-21T15:15:00Z","v":29008,"vw":26.735141},{"c":26.73,"h":26.79,"l":26.65,"n":1051,"o":26.75,"t":"2026-10-21T15:30:00Z","v":53274,"vw":26.718347},{"c":26.74,"h":26.94,"l":26.7101,"n":2170,"o":26.73,"t":"2026-10-21T15:45:00Z","v":182189,"vw":26.848918},{"c":26.655,"h":26.79,"l":26.62,"n":891,"o":26.73,"t":"2026-10-21T16:00:00Z","v":82612,"vw":26.719059},{"c":26.62,"h":26.64,"l":26.585,"n":408,"o":26.64,"t":"2026-10-21T16:15:00Z","v":17566,"vw":26.62315},{"c":26.66,"h":26.74,"l":26.575,"n":846,"o":26.635,"t":"2026-10-21T16:30:00Z","v":47351,"vw":26.645736},{"c":26.67,"h":26.68,"l":26.635,"n":431,"o":26.65,"t":"2026-10-21T16:45:00Z","v":19121,"vw":26.658921},{"c":26.54,"h":26.66,"l":26.54,"n":660,"o":26.66,"t":"2026-10-21T17:00:00Z","v":29879,"vw":26.603176},{"c":26.53,"h":26.55,"l":26.52,"n":491,"o":26.54,"t":"2026-10-21T17:15:00Z","v":15175,"vw":26.539522},{"c":26.56,"h":26.58,"l":26.51,"n":653,"o":26.52,"t":"2026-10-21T17:30:00Z","v":27099,"vw":26.535776},{"c":26.65,"h":26.65,"l":26.545,"n":645,"o":26.55,"t":"2026-10-21T17:45:00Z","v":26007,"vw":26.600272},{"c":26.66,"h":26.67,"l":26.62,"n":464,"o":26.64,"t":"2026-10-21T18:00:00Z","v":16455,"vw":26.643551},{"c":26.72,"h":26.75,"l":26.64,"n":616,"o":26.67,"t":"2026-10-21T18:15:00Z","v":25201,"vw":26.700148},{"c":26.63,"h":26.74,"l":26.63,"n":630,"o":26.7351,"t":"2026-10-21T18:30:00Z","v":35556,"vw":26.693271},{"c":26.46,"h":26.665,"l":26.46,"n":1073,"o":26.64,"t":"2026-10-21T18:45:00Z","v":51797,"vw":26.541361},{"c":26.415,"h":26.415,"l":26.2695,"n":922,"o":26.39,"t":"2026-10-21T19:00:00Z","v":41390,"vw":26.355021},{"c":26.54,"h":26.54,"l":26.41,"n":797,"o":26.415,"t":"2026-10-21T19:15:00Z","v":40219,"vw":26.460952},{"c":26.6,"h":26.64,"l":26.515,"n":1481,"o":26.52,"t":"2026-10-21T19:30:00Z","v":81310,"vw":26.581938},{"c":26.625,"h":26.68,"l":26.57,"n":3019,"o":26.585,"t":"2026-10-21T19:45:00Z","v":213557,"vw":26.628521},{"c":26.46,"h":26.99,"l":26.46,"n":51,"o":26.62,"t":"2026-10-21T20:00:00Z","v":261165,"vw":26.620252},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-22T09:00:00Z","v":999,"vw":26},{"c":26.35,"h":26.5,"l":26.35,"n":47,"o":26.5,"t":"2026-10-22T11:00:00Z","v":3810,"vw":26.439896},{"c":26.5,"h":26.5,"l":26.5,"n":7,"o":26.5,"t":"2026-10-22T12:30:00Z","v":205,"vw":26.5},{"c":26.36,"h":26.36,"l":26.36,"n":2,"o":26.36,"t":"2026-10-22T13:00:00Z","v":206,"vw":26.36},{"c":26.6,"h":26.6,"l":26.6,"n":6,"o":26.6,"t":"2026-10-22T13:15:00Z","v":302,"vw":26.6},{"c":27.195,"h":27.23,"l":26.64,"n":633,"o":26.83,"t":"2026-10-22T13:30:00Z","v":72044,"vw":26.97981},{"c":26.97,"h":27.24,"l":26.97,"n":540,"o":27.185,"t":"2026-10-22T13:45:00Z","v":40552,"vw":27.111965},{"c":26.945,"h":27.07,"l":26.81,"n":884,"o":26.98,"t":"2026-10-22T14:00:00Z","v":76582,"vw":26.963311},{"c":26.86,"h":27.09,"l":26.84,"n":958,"o":26.9,"t":"2026-10-22T14:15:00Z","v":101403,"vw":26.963996},{"c":26.92,"h":26.95,"l":26.82,"n":832,"o":26.85,"t":"2026-10-22T14:30:00Z","v":97918,"vw":26.872023},{"c":27.115,"h":27.15,"l":26.92,"n":648,"o":26.92,"t":"2026-10-22T14:45:00Z","v":50561,"vw":27.027159},{"c":26.97,"h":27.11,"l":26.94,"n":543,"o":27.11,"t":"2026-10-22T15:00:00Z","v":39909,"vw":27.006448},{"c":27.11,"h":27.145,"l":26.97,"n":568,"o":26.97,"t":"2026-10-22T15:15:00Z","v":52195,"vw":27.048592},{"c":27.155,"h":27.21,"l":27.07,"n":2430,"o":27.13,"t":"2026-10-22T15:30:00Z","v":194810,"vw":27.141703},{"c":27.11,"h":27.28,"l":27.03,"n":1032,"o":27.12,"t":"2026-10-22T15:45:00Z","v":110326,"vw":27.201771},{"c":26.84,"h":27.14,"l":26.83,"n":915,"o":27.12,"t":"2026-10-22T16:00:00Z","v":78555,"vw":27.018983},{"c":27.14,"h":27.175,"l":26.83,"n":769,"o":26.85,"t":"2026-10-22T16:15:00Z","v":112345,"vw":27.098922},{"c":27.01,"h":27.24,"l":26.97,"n":1875,"o":27.14,"t":"2026-10-22T16:30:00Z","v":180290,"vw":27.149904},{"c":26.685,"h":27.01,"l":26.55,"n":1259,"o":27.01,"t":"2026-10-22T16:45:00Z","v":132494,"vw":26.812537},{"c":26.585,"h":26.72,"l":26.55,"n":693,"o":26.69,"t":"2026-10-22T17:00:00Z","v":41171,"vw":26.617251},{"c":26.57,"h":26.635,"l":26.52,"n":773,"o":26.58,"t":"2026-10-22T17:15:00Z","v":49099,"vw":26.559759},{"c":26.71,"h":26.71,"l":26.57,"n":976,"o":26.57,"t":"2026-10-22T17:30:00Z","v":87105,"vw":26.634945},{"c":26.6,"h":26.71,"l":26.6,"n":525,"o":26.7,"t":"2026-10-22T17:45:00Z","v":28660,"vw":26.675284},{"c":26.5994,"h":26.61,"l":26.48,"n":790,"o":26.6,"t":"2026-10-22T18:00:00Z","v":50435,"vw":26.558202},{"c":26.55,"h":26.715,"l":26.55,"n":795,"o":26.585,"t":"2026-10-22T18:15:00Z","v":39462,"vw":26.652062},{"c":26.34,"h":26.55,"l":26.315,"n":992,"o":26.55,"t":"2026-10-22T18:30:00Z","v":45615,"vw":26.444419},{"c":26.315,"h":26.42,"l":26.31,"n":1279,"o":26.34,"t":"2026-10-22T18:45:00Z","v":57966,"vw":26.369038},{"c":26.375,"h":26.4,"l":26.265,"n":1151,"o":26.33,"t":"2026-10-22T19:00:00Z","v":61476,"vw":26.320666},{"c":26.29,"h":26.39,"l":26.2105,"n":1428,"o":26.375,"t":"2026-10-22T19:15:00Z","v":89073,"vw":26.298555},{"c":26.2,"h":26.34,"l":26.065,"n":1901,"o":26.29,"t":"2026-10-22T19:30:00Z","v":165303,"vw":26.165699},{"c":26.02,"h":26.29,"l":25.995,"n":6468,"o":26.21,"t":"2026-10-22T19:45:00Z","v":697799,"vw":26.128934},{"c":26.03,"h":26.03,"l":26.03,"n":48,"o":26.03,"t":"2026-10-22T20:00:00Z","v":338132,"vw":26.03},{"c":26.03,"h":26.03,"l":26.03,"n":2,"o":26.03,"t":"2026-10-22T20:30:00Z","v":821,"vw":26.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.8490202439657408,"strike":29.419932520114198,"iv":0.6434528938489489,"gamma":0.0698091616921879,"theta":-0.0273,"vega":0.02404085128471321,"rho":0.005420510373303235,"breakevenPct":16.28487423772546},{"delta":0.35,"premium":1.0436737607059432,"strike":28.771087464313524,"iv":0.6289706722034778,"gamma":0.07328697119127951,"theta":-0.0273,"vega":0.024533973527121722,"rho":0.006295955136809254,"breakevenPct":14.539997022740934},{"delta":0.4,"premium":1.238327277446146,"strike":28.122242408512847,"iv":0.6144884505580067,"gamma":0.07676478069037114,"theta":-0.0273,"vega":0.025027095769530237,"rho":0.007171399900315275,"breakevenPct":12.795119807756405},{"delta":0.45,"premium":1.4329807941863484,"strike":27.473397352712173,"iv":0.6000062289125356,"gamma":0.08024259018946275,"theta":-0.0273,"vega":0.02552021801193875,"rho":0.008046844663821294,"breakevenPct":11.05024259277188},{"delta":0.5,"premium":1.6276343109265508,"strike":26.8245522969115,"iv":0.5855240072670646,"gamma":0.08372039968855437,"theta":-0.0273,"vega":0.02601334025434726,"rho":0.008922289427327312,"breakevenPct":9.305365377787354},{"delta":0.55,"premium":1.8222878276667533,"strike":26.17570724111082,"iv":0.5710417856215935,"gamma":0.087198209187646,"theta":-0.0273,"vega":0.026506462496755777,"rho":0.009797734190833334,"breakevenPct":7.560488162802823},{"delta":0.6,"premium":2.0169413444069555,"strike":25.526862185310147,"iv":0.5565595639761225,"gamma":0.09067601868673761,"theta":-0.0273,"vega":0.02699958473916429,"rho":0.010673178954339353,"breakevenPct":5.815610947818298},{"delta":0.65,"premium":2.3567783094098895,"strike":24.812599681020732,"iv":0.5697092503987242,"gamma":0.09005933014354064,"theta":-0.027929665071770342,"vega":0.027032695374800637,"rho":0.011440011695741608,"breakevenPct":4.3771724565141055},{"delta":0.7,"premium":3.323684210526315,"strike":23.815789473684212,"iv":0.7022052631578947,"gamma":0.07175789473684212,"theta":-0.03127894736842105,"vega":0.025078947368421055,"rho":0.0117377329374191,"breakevenPct":4.262288452595183},{"delta":0.75,"premium":4.290590111642743,"strike":22.81897926634769,"iv":0.8347012759170653,"gamma":0.05345645933014355,"theta":-0.03462822966507177,"vega":0.023125199362041465,"rho":0.012035454179096591,"breakevenPct":4.147404448676261},{"delta":0.8,"premium":5.09920634920635,"strike":21.825396825396826,"iv":0.8686809523809523,"gamma":0.04282380952380952,"theta":-0.03192222222222222,"vega":0.020098412698412695,"rho":0.0124462161870643,"breakevenPct":3.4368158839922174},{"delta":0.85,"premium":5.833333333333333,"strike":20.833333333333336,"iv":0.8563,"gamma":0.035800000000000005,"theta":-0.02636666666666667,"vega":0.016566666666666667,"rho":0.012910173849756816,"breakevenPct":2.4458957613010592},{"delta":0.9,"premium":8.572891789284824,"strike":17.99727189690111,"iv":1.2232980572101897,"gamma":0.02280210379237559,"theta":-0.02807766507945417,"vega":0.012845285144745117,"rho":0.01178751744448485,"breakevenPct":2.075158225839154}],"put":[{"delta":0.1,"premium":0.49968063866008805,"strike":17.510645377997065,"iv":1.299053729017751,"gamma":0.021170137688353245,"theta":-0.02714058038984618,"vega":0.0127988467582794,"rho":-0.0025049910325358983,"breakevenPct":34.64861798180186},{"delta":0.15,"premium":0.47355403348554037,"strike":21.21385083713851,"iv":0.7767818873668189,"gamma":0.042484170471841706,"theta":-0.021708675799086755,"vega":0.016927701674277016,"rho":-0.0035535647973948155,"breakevenPct":20.321564334794594},{"delta":0.2,"premium":0.5794537815126051,"strike":22.72689075630252,"iv":0.6449951260504202,"gamma":0.0586583193277311,"theta":-0.021790252100840336,"vega":0.02022605042016807,"rho":-0.004701092630196543,"breakevenPct":14.91572426127577},{"delta":0.25,"premium":0.7475210084033613,"strike":23.42717086834734,"iv":0.6205973669467787,"gamma":0.06840621848739496,"theta":-0.022994733893557422,"vega":0.022466946778711486,"rho":-0.0058870086127989,"breakevenPct":12.871110795451486},{"delta":0.3,"premium":0.9155882352941176,"strike":24.127450980392158,"iv":0.5961996078431373,"gamma":0.07815411764705882,"theta":-0.02419921568627451,"vega":0.024707843137254902,"rho":-0.007072924595401257,"breakevenPct":10.826497329627204},{"delta":0.35,"premium":1.0836554621848737,"strike":24.827731092436974,"iv":0.5718018487394958,"gamma":0.08790201680672269,"theta":-0.025403697478991596,"vega":0.02694873949579832,"rho":-0.008258840578003614,"breakevenPct":8.781883863802921},{"delta":0.4,"premium":1.5548323769254004,"strike":25.56931440652371,"iv":0.5921364844457867,"gamma":0.08684995469646632,"theta":-0.026519812745394142,"vega":0.02730643310178194,"rho":-0.009668490502691054,"breakevenPct":7.74305789628003},{"delta":0.45,"premium":2.1249018423437027,"strike":26.324373301117486,"iv":0.6270655089096949,"gamma":0.08227429779522803,"theta":-0.027607097553609183,"vega":0.027049713077620056,"rho":-0.011151135851453995,"breakevenPct":7.0323801045955285},{"delta":0.5,"premium":2.6949713077620054,"strike":27.079432195711266,"iv":0.6619945333736031,"gamma":0.07769864089398973,"theta":-0.02869438236182422,"vega":0.02679299305345817,"rho":-0.012633781200216937,"breakevenPct":6.321702312911027},{"delta":0.55,"premium":3.2650407731803086,"strike":27.834491090305043,"iv":0.6969235578375114,"gamma":0.07312298399275144,"theta":-0.029781667170039265,"vega":0.026536273029296287,"rho":-0.01411642654897988,"breakevenPct":5.611024521226524},{"delta":0.6,"premium":3.8351102385986104,"strike":28.58954998489882,"iv":0.7318525823014195,"gamma":0.06854732709151315,"theta":-0.030868951978254303,"vega":0.0262795530051344,"rho":-0.01559907189774282,"breakevenPct":4.900346729542023},{"delta":0.65,"premium":4.4051797040169145,"strike":29.3446088794926,"iv":0.7667816067653277,"gamma":0.06397167019027483,"theta":-0.03195623678646935,"vega":0.026022832980972514,"rho":-0.017081717246505763,"breakevenPct":4.18966893785752}]},"raw":{"call":[{"delta":0.3,"premium":0.8490202439657408,"strike":29.419932520114198,"iv":0.6434528938489489,"gamma":0.0698091616921879,"theta":-0.0273,"vega":0.02404085128471321,"rho":0.005420510373303235,"breakevenPct":16.28487423772546},{"delta":0.35,"premium":1.0436737607059432,"strike":28.771087464313524,"iv":0.6289706722034778,"gamma":0.07328697119127951,"theta":-0.0273,"vega":0.024533973527121722,"rho":0.006295955136809254,"breakevenPct":14.539997022740934},{"delta":0.4,"premium":1.238327277446146,"strike":28.122242408512847,"iv":0.6144884505580067,"gamma":0.07676478069037114,"theta":-0.0273,"vega":0.025027095769530237,"rho":0.007171399900315275,"breakevenPct":12.795119807756405},{"delta":0.45,"premium":1.4329807941863484,"strike":27.473397352712173,"iv":0.6000062289125356,"gamma":0.08024259018946275,"theta":-0.0273,"vega":0.02552021801193875,"rho":0.008046844663821294,"breakevenPct":11.05024259277188},{"delta":0.5,"premium":1.6276343109265508,"strike":26.8245522969115,"iv":0.5855240072670646,"gamma":0.08372039968855437,"theta":-0.0273,"vega":0.02601334025434726,"rho":0.008922289427327312,"breakevenPct":9.305365377787354},{"delta":0.55,"premium":1.8222878276667533,"strike":26.17570724111082,"iv":0.5710417856215935,"gamma":0.087198209187646,"theta":-0.0273,"vega":0.026506462496755777,"rho":0.009797734190833334,"breakevenPct":7.560488162802823},{"delta":0.6,"premium":2.0169413444069555,"strike":25.526862185310147,"iv":0.5565595639761225,"gamma":0.09067601868673761,"theta":-0.0273,"vega":0.02699958473916429,"rho":0.010673178954339353,"breakevenPct":5.815610947818298},{"delta":0.65,"premium":2.3567783094098895,"strike":24.812599681020732,"iv":0.5697092503987242,"gamma":0.09005933014354064,"theta":-0.027929665071770342,"vega":0.027032695374800637,"rho":0.011440011695741608,"breakevenPct":4.3771724565141055},{"delta":0.7,"premium":3.323684210526315,"strike":23.815789473684212,"iv":0.7022052631578947,"gamma":0.07175789473684212,"theta":-0.03127894736842105,"vega":0.025078947368421055,"rho":0.0117377329374191,"breakevenPct":4.262288452595183},{"delta":0.75,"premium":4.290590111642743,"strike":22.81897926634769,"iv":0.8347012759170653,"gamma":0.05345645933014355,"theta":-0.03462822966507177,"vega":0.023125199362041465,"rho":0.012035454179096591,"breakevenPct":4.147404448676261},{"delta":0.8,"premium":5.09920634920635,"strike":21.825396825396826,"iv":0.8686809523809523,"gamma":0.04282380952380952,"theta":-0.03192222222222222,"vega":0.020098412698412695,"rho":0.0124462161870643,"breakevenPct":3.4368158839922174},{"delta":0.85,"premium":5.833333333333333,"strike":20.833333333333336,"iv":0.8563,"gamma":0.035800000000000005,"theta":-0.02636666666666667,"vega":0.016566666666666667,"rho":0.012910173849756816,"breakevenPct":2.4458957613010592},{"delta":0.9,"premium":8.572891789284824,"strike":17.99727189690111,"iv":1.2232980572101897,"gamma":0.02280210379237559,"theta":-0.02807766507945417,"vega":0.012845285144745117,"rho":0.01178751744448485,"breakevenPct":2.075158225839154}],"put":[{"delta":0.1,"premium":0.49968063866008805,"strike":17.510645377997065,"iv":1.299053729017751,"gamma":0.021170137688353245,"theta":-0.02714058038984618,"vega":0.0127988467582794,"rho":-0.0025049910325358983,"breakevenPct":34.64861798180186},{"delta":0.15,"premium":0.47355403348554037,"strike":21.21385083713851,"iv":0.7767818873668189,"gamma":0.042484170471841706,"theta":-0.021708675799086755,"vega":0.016927701674277016,"rho":-0.0035535647973948155,"breakevenPct":20.321564334794594},{"delta":0.2,"premium":0.5794537815126051,"strike":22.72689075630252,"iv":0.6449951260504202,"gamma":0.0586583193277311,"theta":-0.021790252100840336,"vega":0.02022605042016807,"rho":-0.004701092630196543,"breakevenPct":14.91572426127577},{"delta":0.25,"premium":0.7475210084033613,"strike":23.42717086834734,"iv":0.6205973669467787,"gamma":0.06840621848739496,"theta":-0.022994733893557422,"vega":0.022466946778711486,"rho":-0.0058870086127989,"breakevenPct":12.871110795451486},{"delta":0.3,"premium":0.9155882352941176,"strike":24.127450980392158,"iv":0.5961996078431373,"gamma":0.07815411764705882,"theta":-0.02419921568627451,"vega":0.024707843137254902,"rho":-0.007072924595401257,"breakevenPct":10.826497329627204},{"delta":0.35,"premium":1.0836554621848737,"strike":24.827731092436974,"iv":0.5718018487394958,"gamma":0.08790201680672269,"theta":-0.025403697478991596,"vega":0.02694873949579832,"rho":-0.008258840578003614,"breakevenPct":8.781883863802921},{"delta":0.4,"premium":1.5548323769254004,"strike":25.56931440652371,"iv":0.5921364844457867,"gamma":0.08684995469646632,"theta":-0.026519812745394142,"vega":0.02730643310178194,"rho":-0.009668490502691054,"breakevenPct":7.74305789628003},{"delta":0.45,"premium":2.1249018423437027,"strike":26.324373301117486,"iv":0.6270655089096949,"gamma":0.08227429779522803,"theta":-0.027607097553609183,"vega":0.027049713077620056,"rho":-0.011151135851453995,"breakevenPct":7.0323801045955285},{"delta":0.5,"premium":2.6949713077620054,"strike":27.079432195711266,"iv":0.6619945333736031,"gamma":0.07769864089398973,"theta":-0.02869438236182422,"vega":0.02679299305345817,"rho":-0.012633781200216937,"breakevenPct":6.321702312911027},{"delta":0.55,"premium":3.2650407731803086,"strike":27.834491090305043,"iv":0.6969235578375114,"gamma":0.07312298399275144,"theta":-0.029781667170039265,"vega":0.026536273029296287,"rho":-0.01411642654897988,"breakevenPct":5.611024521226524},{"delta":0.6,"premium":3.8351102385986104,"strike":28.58954998489882,"iv":0.7318525823014195,"gamma":0.06854732709151315,"theta":-0.030868951978254303,"vega":0.0262795530051344,"rho":-0.01559907189774282,"breakevenPct":4.900346729542023},{"delta":0.65,"premium":4.4051797040169145,"strike":29.3446088794926,"iv":0.7667816067653277,"gamma":0.06397167019027483,"theta":-0.03195623678646935,"vega":0.026022832980972514,"rho":-0.017081717246505763,"breakevenPct":4.18966893785752}]}},"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"}}