{"symbol":"AVLN","url":"https://intraalpha.com/companies/AVLN","capturedAt":"2026-10-23T05:03:38.384Z","state":"ready","quote":{"symbol":"AVLN","last_price":27.25,"prev_close":25.11,"regular_close":27.25,"change":2.14,"change_pct":8.5225,"regular_change":2.14,"regular_change_pct":8.5225,"extended_change":0,"extended_change_pct":0,"bid":10.92,"ask":43.66,"bid_size":200,"ask_size":200,"volume":286751,"vwap":27.153549,"open":25.12,"high":27.57,"low":25.1,"close":27.25,"trade_count":6191,"last_trade_at":"2026-10-22T20:00:00.693820548Z","last_quote_at":"2026-10-22T20:04:26.776345832Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:33.328567752-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AVLN","fetched_at":"2026-10-23T05:03:37.894881+00:00","name":"Avalyn Pharma Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Avalyn Pharma Inc. is a clinical-stage biopharmaceutical company dedicated to developing innovative therapies for severe respiratory diseases, with its lead candidate, AV-101, specifically targeting the underlying causes of lung inflammation and fibrosis. The company addresses critical unmet medical needs in respiratory health through a robust pipeline and a commitment to next-generation treatment solutions. With an experienced leadership team and a distinguished scientific advisory board, Avalyn is strategically positioned to enhance patient outcomes and capture an expanding market in respiratory therapeutics.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1113204000,"ebitda":-109802000,"pe_ratio":null,"peg_ratio":null,"book_value":8.98,"dividend_per_share":null,"dividend_yield":null,"eps":-2.47,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.417,"return_on_equity_ttm":-0.683,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":61.8,"analyst_number":1,"beta":null,"fifty_two_week_high":40.17,"fifty_two_week_low":22.24,"fifty_day_ma":31.82,"two_hundred_day_ma":30.21,"shares_outstanding":44333100,"forward_pe":null,"price_to_sales":null,"price_to_book":3.308,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:37.894881+00:00"},"optionObservedAt":"2026-10-22T19:55:03.092Z","bars":[{"c":24.46,"h":24.72,"l":24.46,"n":27,"o":24.72,"t":"2026-10-16T13:30:00Z","v":6974,"vw":24.71109},{"c":24.325,"h":24.325,"l":24.325,"n":4,"o":24.325,"t":"2026-10-16T13:35:00Z","v":184,"vw":24.325},{"c":24.04,"h":24.15,"l":24.03,"n":23,"o":24.15,"t":"2026-10-16T13:40:00Z","v":957,"vw":24.075},{"c":24.37,"h":24.37,"l":24.19,"n":26,"o":24.19,"t":"2026-10-16T13:50:00Z","v":1561,"vw":24.222296},{"c":24.385,"h":24.385,"l":24.31,"n":3,"o":24.31,"t":"2026-10-16T13:55:00Z","v":300,"vw":24.36},{"c":24.46,"h":24.48,"l":24.385,"n":16,"o":24.385,"t":"2026-10-16T14:00:00Z","v":1427,"vw":24.44504},{"c":24.49,"h":24.49,"l":24.48,"n":8,"o":24.48,"t":"2026-10-16T14:05:00Z","v":313,"vw":24.485},{"c":24.63,"h":24.63,"l":24.48,"n":28,"o":24.48,"t":"2026-10-16T14:10:00Z","v":1505,"vw":24.594583},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-10-16T14:20:00Z","v":200,"vw":24.59},{"c":24.59,"h":24.59,"l":24.59,"n":5,"o":24.59,"t":"2026-10-16T14:25:00Z","v":317,"vw":24.59},{"c":24.58,"h":24.58,"l":24.58,"n":16,"o":24.58,"t":"2026-10-16T14:30:00Z","v":224,"vw":24.58},{"c":24.64,"h":24.64,"l":24.47,"n":18,"o":24.54,"t":"2026-10-16T14:35:00Z","v":674,"vw":24.545454},{"c":24.53,"h":24.63,"l":24.53,"n":9,"o":24.63,"t":"2026-10-16T14:40:00Z","v":575,"vw":24.566667},{"c":24.48,"h":24.57,"l":24.48,"n":19,"o":24.56,"t":"2026-10-16T14:45:00Z","v":703,"vw":24.536667},{"c":24.7,"h":24.71,"l":24.45,"n":74,"o":24.45,"t":"2026-10-16T14:50:00Z","v":5915,"vw":24.602145},{"c":24.635,"h":24.635,"l":24.635,"n":12,"o":24.635,"t":"2026-10-16T15:00:00Z","v":606,"vw":24.635},{"c":24.58,"h":24.635,"l":24.44,"n":10,"o":24.635,"t":"2026-10-16T15:05:00Z","v":1012,"vw":24.58625},{"c":24.625,"h":24.625,"l":24.55,"n":10,"o":24.55,"t":"2026-10-16T15:10:00Z","v":379,"vw":24.585},{"c":24.63,"h":24.63,"l":24.6,"n":5,"o":24.6,"t":"2026-10-16T15:15:00Z","v":318,"vw":24.613333},{"c":24.36,"h":24.38,"l":24.33,"n":22,"o":24.38,"t":"2026-10-16T15:25:00Z","v":1353,"vw":24.355592},{"c":24.615,"h":24.615,"l":24.405,"n":12,"o":24.405,"t":"2026-10-16T15:35:00Z","v":781,"vw":24.45875},{"c":24.435,"h":24.62,"l":24.43,"n":42,"o":24.61,"t":"2026-10-16T15:50:00Z","v":2667,"vw":24.46575},{"c":24.435,"h":24.435,"l":24.435,"n":2,"o":24.435,"t":"2026-10-16T15:55:00Z","v":101,"vw":24.435},{"c":24.305,"h":24.335,"l":24.22,"n":73,"o":24.335,"t":"2026-10-16T16:00:00Z","v":3939,"vw":24.254268},{"c":24.25,"h":24.28,"l":24.17,"n":39,"o":24.2,"t":"2026-10-16T16:05:00Z","v":1470,"vw":24.223515},{"c":24.25,"h":24.25,"l":24.25,"n":10,"o":24.25,"t":"2026-10-16T16:10:00Z","v":708,"vw":24.25},{"c":24.255,"h":24.255,"l":24.255,"n":1,"o":24.255,"t":"2026-10-16T16:15:00Z","v":100,"vw":24.255},{"c":24.255,"h":24.255,"l":24.255,"n":9,"o":24.255,"t":"2026-10-16T16:20:00Z","v":387,"vw":24.255},{"c":24.28,"h":24.28,"l":24.255,"n":8,"o":24.255,"t":"2026-10-16T16:25:00Z","v":335,"vw":24.2675},{"c":24.21,"h":24.21,"l":24.17,"n":17,"o":24.18,"t":"2026-10-16T16:30:00Z","v":808,"vw":24.186627},{"c":24.225,"h":24.225,"l":24.2,"n":12,"o":24.2,"t":"2026-10-16T16:35:00Z","v":338,"vw":24.2125},{"c":24.245,"h":24.295,"l":24.16,"n":78,"o":24.225,"t":"2026-10-16T16:40:00Z","v":3882,"vw":24.220888},{"c":24.29,"h":24.29,"l":24.29,"n":9,"o":24.29,"t":"2026-10-16T16:55:00Z","v":272,"vw":24.29},{"c":24.25,"h":24.39,"l":24.25,"n":45,"o":24.31,"t":"2026-10-16T17:05:00Z","v":1889,"vw":24.34},{"c":24.36,"h":24.37,"l":24.36,"n":3,"o":24.37,"t":"2026-10-16T17:10:00Z","v":202,"vw":24.365},{"c":24.175,"h":24.23,"l":24.175,"n":37,"o":24.23,"t":"2026-10-16T17:15:00Z","v":1593,"vw":24.216374},{"c":24.36,"h":24.36,"l":24.22,"n":5,"o":24.22,"t":"2026-10-16T17:20:00Z","v":227,"vw":24.29},{"c":24.26,"h":24.32,"l":24.26,"n":20,"o":24.32,"t":"2026-10-16T17:25:00Z","v":938,"vw":24.288},{"c":24.26,"h":24.26,"l":24.26,"n":14,"o":24.26,"t":"2026-10-16T17:30:00Z","v":1091,"vw":24.26},{"c":24.255,"h":24.42,"l":24.255,"n":26,"o":24.35,"t":"2026-10-16T17:35:00Z","v":2989,"vw":24.352419},{"c":24.23,"h":24.23,"l":24.23,"n":9,"o":24.23,"t":"2026-10-16T17:40:00Z","v":239,"vw":24.23},{"c":24.215,"h":24.215,"l":24.215,"n":4,"o":24.215,"t":"2026-10-16T17:45:00Z","v":149,"vw":24.215},{"c":23.96,"h":24.1,"l":23.96,"n":46,"o":24.1,"t":"2026-10-16T17:50:00Z","v":2479,"vw":24.026249},{"c":24.12,"h":24.14,"l":24.05,"n":25,"o":24.05,"t":"2026-10-16T17:55:00Z","v":1129,"vw":24.097766},{"c":23.925,"h":24.02,"l":23.9,"n":77,"o":23.98,"t":"2026-10-16T18:00:00Z","v":3315,"vw":23.944613},{"c":23.85,"h":23.9,"l":23.805,"n":13,"o":23.805,"t":"2026-10-16T18:05:00Z","v":1009,"vw":23.826612},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-16T18:10:00Z","v":107,"vw":23.9},{"c":23.81,"h":23.81,"l":23.81,"n":11,"o":23.81,"t":"2026-10-16T18:15:00Z","v":427,"vw":23.81},{"c":23.7967,"h":23.7967,"l":23.75,"n":9,"o":23.75,"t":"2026-10-16T18:20:00Z","v":866,"vw":23.783357},{"c":23.855,"h":23.935,"l":23.8,"n":56,"o":23.8,"t":"2026-10-16T18:25:00Z","v":1793,"vw":23.871667},{"c":23.9,"h":23.9,"l":23.855,"n":17,"o":23.855,"t":"2026-10-16T18:30:00Z","v":340,"vw":23.873333},{"c":23.88,"h":23.88,"l":23.83,"n":24,"o":23.87,"t":"2026-10-16T18:35:00Z","v":1114,"vw":23.865322},{"c":23.935,"h":23.96,"l":23.83,"n":164,"o":23.96,"t":"2026-10-16T18:40:00Z","v":8173,"vw":23.889604},{"c":23.77,"h":23.935,"l":23.77,"n":63,"o":23.935,"t":"2026-10-16T18:45:00Z","v":3585,"vw":23.84886},{"c":23.85,"h":23.86,"l":23.77,"n":76,"o":23.77,"t":"2026-10-16T18:50:00Z","v":4123,"vw":23.831436},{"c":23.86,"h":23.93,"l":23.86,"n":55,"o":23.93,"t":"2026-10-16T18:55:00Z","v":3145,"vw":23.875566},{"c":23.815,"h":23.9,"l":23.78,"n":53,"o":23.83,"t":"2026-10-16T19:00:00Z","v":2742,"vw":23.817321},{"c":23.89,"h":23.89,"l":23.87,"n":11,"o":23.87,"t":"2026-10-16T19:05:00Z","v":703,"vw":23.876667},{"c":24.06,"h":24.11,"l":23.91,"n":71,"o":23.91,"t":"2026-10-16T19:10:00Z","v":3012,"vw":23.983274},{"c":23.96,"h":24.12,"l":23.95,"n":80,"o":24.12,"t":"2026-10-16T19:15:00Z","v":4837,"vw":23.989994},{"c":24.1025,"h":24.13,"l":24.04,"n":44,"o":24.04,"t":"2026-10-16T19:20:00Z","v":1396,"vw":24.084965},{"c":24.025,"h":24.11,"l":24.02,"n":62,"o":24.1,"t":"2026-10-16T19:25:00Z","v":2631,"vw":24.043292},{"c":24.01,"h":24.05,"l":23.99,"n":22,"o":24.05,"t":"2026-10-16T19:30:00Z","v":1292,"vw":24.011},{"c":24.02,"h":24.02,"l":23.935,"n":45,"o":23.935,"t":"2026-10-16T19:35:00Z","v":2335,"vw":23.959173},{"c":23.825,"h":23.975,"l":23.825,"n":76,"o":23.97,"t":"2026-10-16T19:40:00Z","v":4176,"vw":23.921834},{"c":23.79,"h":23.825,"l":23.79,"n":51,"o":23.825,"t":"2026-10-16T19:45:00Z","v":2547,"vw":23.807812},{"c":23.7,"h":23.88,"l":23.65,"n":266,"o":23.76,"t":"2026-10-16T19:50:00Z","v":15390,"vw":23.731835},{"c":23.72,"h":23.755,"l":23.53,"n":649,"o":23.61,"t":"2026-10-16T19:55:00Z","v":43353,"vw":23.672846},{"c":23.66,"h":23.66,"l":23.66,"n":5,"o":23.66,"t":"2026-10-16T20:00:00Z","v":73972,"vw":23.66},{"c":23.71,"h":24.04,"l":23.71,"n":9,"o":23.95,"t":"2026-10-19T13:30:00Z","v":5889,"vw":23.907079},{"c":24.3,"h":24.3,"l":23.935,"n":22,"o":23.935,"t":"2026-10-19T13:35:00Z","v":938,"vw":24.082857},{"c":23.905,"h":23.96,"l":23.9,"n":11,"o":23.96,"t":"2026-10-19T13:45:00Z","v":2091,"vw":23.913858},{"c":23.49,"h":23.57,"l":23.49,"n":7,"o":23.57,"t":"2026-10-19T13:50:00Z","v":300,"vw":23.53},{"c":23.905,"h":23.905,"l":23.905,"n":1,"o":23.905,"t":"2026-10-19T13:55:00Z","v":213,"vw":23.905},{"c":23.905,"h":23.905,"l":23.905,"n":4,"o":23.905,"t":"2026-10-19T14:00:00Z","v":849,"vw":23.905},{"c":23.545,"h":23.58,"l":23.54,"n":15,"o":23.58,"t":"2026-10-19T14:10:00Z","v":925,"vw":23.550625},{"c":23.63,"h":23.8,"l":23.63,"n":21,"o":23.685,"t":"2026-10-19T14:20:00Z","v":932,"vw":23.688906},{"c":23.58,"h":23.58,"l":23.58,"n":5,"o":23.58,"t":"2026-10-19T14:25:00Z","v":201,"vw":23.58},{"c":23.5,"h":23.53,"l":23.495,"n":29,"o":23.53,"t":"2026-10-19T14:30:00Z","v":857,"vw":23.505},{"c":23.58,"h":23.68,"l":23.52,"n":15,"o":23.66,"t":"2026-10-19T14:35:00Z","v":993,"vw":23.617183},{"c":23.53,"h":23.53,"l":23.53,"n":7,"o":23.53,"t":"2026-10-19T14:40:00Z","v":301,"vw":23.53},{"c":23.53,"h":23.53,"l":23.53,"n":16,"o":23.53,"t":"2026-10-19T14:45:00Z","v":1289,"vw":23.53},{"c":23.4,"h":23.6699,"l":23.07,"n":192,"o":23.6699,"t":"2026-10-19T15:15:00Z","v":8029,"vw":23.411171},{"c":23.38,"h":23.38,"l":23.38,"n":5,"o":23.38,"t":"2026-10-19T15:20:00Z","v":123,"vw":23.38},{"c":23.35,"h":23.37,"l":23.35,"n":14,"o":23.37,"t":"2026-10-19T15:25:00Z","v":436,"vw":23.359434},{"c":23.22,"h":23.28,"l":23.13,"n":66,"o":23.28,"t":"2026-10-19T15:40:00Z","v":1734,"vw":23.208},{"c":23.22,"h":23.23,"l":23.145,"n":81,"o":23.22,"t":"2026-10-19T15:45:00Z","v":4030,"vw":23.194276},{"c":23.225,"h":23.225,"l":23.225,"n":5,"o":23.225,"t":"2026-10-19T15:55:00Z","v":304,"vw":23.225},{"c":23.1,"h":23.15,"l":23.1,"n":25,"o":23.15,"t":"2026-10-19T16:05:00Z","v":1429,"vw":23.137547},{"c":23.34,"h":23.34,"l":23.18,"n":43,"o":23.18,"t":"2026-10-19T16:10:00Z","v":2376,"vw":23.273439},{"c":23.36,"h":23.36,"l":23.36,"n":13,"o":23.36,"t":"2026-10-19T16:15:00Z","v":449,"vw":23.36},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-10-19T16:20:00Z","v":326,"vw":23.52},{"c":23.57,"h":23.57,"l":23.53,"n":16,"o":23.53,"t":"2026-10-19T16:35:00Z","v":544,"vw":23.556667},{"c":23.52,"h":23.65,"l":23.52,"n":83,"o":23.56,"t":"2026-10-19T16:40:00Z","v":3677,"vw":23.594491},{"c":23.44,"h":23.52,"l":23.44,"n":45,"o":23.52,"t":"2026-10-19T16:45:00Z","v":2607,"vw":23.478273},{"c":23.515,"h":23.515,"l":23.515,"n":14,"o":23.515,"t":"2026-10-19T17:20:00Z","v":543,"vw":23.515},{"c":23.48,"h":23.52,"l":23.48,"n":16,"o":23.52,"t":"2026-10-19T17:35:00Z","v":357,"vw":23.5},{"c":23.52,"h":23.52,"l":23.52,"n":6,"o":23.52,"t":"2026-10-19T17:40:00Z","v":229,"vw":23.52},{"c":23.39,"h":23.41,"l":23.39,"n":25,"o":23.41,"t":"2026-10-19T17:45:00Z","v":912,"vw":23.405614},{"c":23.41,"h":23.41,"l":23.41,"n":4,"o":23.41,"t":"2026-10-19T17:50:00Z","v":215,"vw":23.41},{"c":23.43,"h":23.43,"l":23.39,"n":13,"o":23.39,"t":"2026-10-19T17:55:00Z","v":564,"vw":23.407167},{"c":23.335,"h":23.4025,"l":23.335,"n":42,"o":23.4,"t":"2026-10-19T18:00:00Z","v":2897,"vw":23.381906},{"c":23.38,"h":23.38,"l":23.38,"n":8,"o":23.38,"t":"2026-10-19T18:05:00Z","v":192,"vw":23.38},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-19T18:10:00Z","v":127,"vw":23.41},{"c":23.49,"h":23.5,"l":23.415,"n":96,"o":23.45,"t":"2026-10-19T18:20:00Z","v":5358,"vw":23.447647},{"c":23.405,"h":23.45,"l":23.4,"n":76,"o":23.44,"t":"2026-10-19T18:25:00Z","v":3062,"vw":23.435056},{"c":23.39,"h":23.445,"l":23.39,"n":22,"o":23.445,"t":"2026-10-19T18:30:00Z","v":952,"vw":23.4175},{"c":23.425,"h":23.425,"l":23.365,"n":24,"o":23.365,"t":"2026-10-19T18:35:00Z","v":812,"vw":23.38},{"c":23.52,"h":23.52,"l":23.435,"n":68,"o":23.435,"t":"2026-10-19T18:45:00Z","v":1843,"vw":23.489796},{"c":23.455,"h":23.455,"l":23.455,"n":2,"o":23.455,"t":"2026-10-19T18:50:00Z","v":105,"vw":23.455},{"c":23.49,"h":23.52,"l":23.42,"n":95,"o":23.42,"t":"2026-10-19T18:55:00Z","v":4050,"vw":23.472242},{"c":23.55,"h":23.56,"l":23.505,"n":24,"o":23.55,"t":"2026-10-19T19:05:00Z","v":893,"vw":23.544167},{"c":23.43,"h":23.5,"l":23.41,"n":115,"o":23.5,"t":"2026-10-19T19:10:00Z","v":6915,"vw":23.456416},{"c":23.465,"h":23.5,"l":23.4,"n":113,"o":23.44,"t":"2026-10-19T19:15:00Z","v":6600,"vw":23.451001},{"c":23.35,"h":23.455,"l":23.35,"n":80,"o":23.455,"t":"2026-10-19T19:20:00Z","v":2828,"vw":23.400966},{"c":23.395,"h":23.395,"l":23.395,"n":4,"o":23.395,"t":"2026-10-19T19:25:00Z","v":273,"vw":23.395},{"c":23.42,"h":23.54,"l":23.405,"n":133,"o":23.405,"t":"2026-10-19T19:30:00Z","v":5776,"vw":23.472817},{"c":23.55,"h":23.55,"l":23.41,"n":59,"o":23.41,"t":"2026-10-19T19:35:00Z","v":3103,"vw":23.490139},{"c":23.53,"h":23.575,"l":23.48,"n":121,"o":23.55,"t":"2026-10-19T19:40:00Z","v":4798,"vw":23.531657},{"c":23.425,"h":23.535,"l":23.39,"n":82,"o":23.535,"t":"2026-10-19T19:45:00Z","v":5045,"vw":23.443939},{"c":23.36,"h":23.39,"l":23.3,"n":177,"o":23.39,"t":"2026-10-19T19:50:00Z","v":6967,"vw":23.342279},{"c":23.3,"h":23.35,"l":23.27,"n":383,"o":23.35,"t":"2026-10-19T19:55:00Z","v":16375,"vw":23.312628},{"c":23.33,"h":23.33,"l":23.33,"n":8,"o":23.33,"t":"2026-10-19T20:00:00Z","v":43219,"vw":23.33},{"c":22.975,"h":23.49,"l":22.24,"n":84,"o":23.33,"t":"2026-10-20T13:30:00Z","v":5466,"vw":23.134584},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-20T13:35:00Z","v":105,"vw":23},{"c":23.67,"h":23.71,"l":22.965,"n":54,"o":23.4,"t":"2026-10-20T13:40:00Z","v":2842,"vw":23.461003},{"c":23.43,"h":23.75,"l":23.43,"n":12,"o":23.5,"t":"2026-10-20T13:45:00Z","v":821,"vw":23.548731},{"c":23.84,"h":23.92,"l":23.84,"n":17,"o":23.86,"t":"2026-10-20T13:50:00Z","v":1156,"vw":23.871862},{"c":24.02,"h":24.02,"l":24.02,"n":3,"o":24.02,"t":"2026-10-20T13:55:00Z","v":108,"vw":24.02},{"c":23.955,"h":24.015,"l":23.955,"n":9,"o":24.015,"t":"2026-10-20T14:00:00Z","v":850,"vw":24.006429},{"c":24.295,"h":24.31,"l":24.23,"n":40,"o":24.23,"t":"2026-10-20T14:10:00Z","v":1476,"vw":24.286128},{"c":24.12,"h":24.295,"l":24.08,"n":94,"o":24.295,"t":"2026-10-20T14:15:00Z","v":5007,"vw":24.215615},{"c":24.21,"h":24.21,"l":24.125,"n":4,"o":24.125,"t":"2026-10-20T14:20:00Z","v":239,"vw":24.1675},{"c":24.125,"h":24.25,"l":24.125,"n":23,"o":24.125,"t":"2026-10-20T14:25:00Z","v":959,"vw":24.1665},{"c":24.255,"h":24.26,"l":24.13,"n":19,"o":24.13,"t":"2026-10-20T14:30:00Z","v":967,"vw":24.214583},{"c":24.22,"h":24.29,"l":24.16,"n":60,"o":24.175,"t":"2026-10-20T14:35:00Z","v":2763,"vw":24.213411},{"c":24.215,"h":24.215,"l":24.055,"n":20,"o":24.055,"t":"2026-10-20T14:40:00Z","v":1149,"vw":24.18},{"c":24.46,"h":24.47,"l":24.36,"n":73,"o":24.37,"t":"2026-10-20T14:45:00Z","v":3640,"vw":24.441791},{"c":24.45,"h":24.45,"l":24.45,"n":2,"o":24.45,"t":"2026-10-20T14:50:00Z","v":309,"vw":24.45},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-20T15:05:00Z","v":203,"vw":24.5},{"c":24.36,"h":24.37,"l":24.34,"n":67,"o":24.37,"t":"2026-10-20T15:10:00Z","v":2029,"vw":24.363603},{"c":24.35,"h":24.35,"l":24.35,"n":10,"o":24.35,"t":"2026-10-20T15:20:00Z","v":197,"vw":24.35},{"c":24.44,"h":24.44,"l":24.44,"n":9,"o":24.44,"t":"2026-10-20T15:25:00Z","v":254,"vw":24.44},{"c":24.435,"h":24.49,"l":24.395,"n":34,"o":24.48,"t":"2026-10-20T15:30:00Z","v":1919,"vw":24.442234},{"c":24.485,"h":24.56,"l":24.46,"n":33,"o":24.56,"t":"2026-10-20T15:35:00Z","v":1476,"vw":24.519},{"c":24.32,"h":24.37,"l":24.32,"n":70,"o":24.37,"t":"2026-10-20T15:45:00Z","v":1673,"vw":24.339655},{"c":24.26,"h":24.26,"l":24.26,"n":22,"o":24.26,"t":"2026-10-20T16:00:00Z","v":548,"vw":24.26},{"c":24.065,"h":24.13,"l":24.065,"n":49,"o":24.13,"t":"2026-10-20T16:10:00Z","v":1260,"vw":24.096},{"c":24.11,"h":24.17,"l":24.11,"n":17,"o":24.17,"t":"2026-10-20T16:20:00Z","v":1021,"vw":24.13125},{"c":24.23,"h":24.24,"l":24.2,"n":15,"o":24.2,"t":"2026-10-20T16:25:00Z","v":919,"vw":24.225},{"c":24.08,"h":24.145,"l":24.075,"n":41,"o":24.145,"t":"2026-10-20T16:50:00Z","v":1036,"vw":24.108},{"c":24.0165,"h":24.0165,"l":24.0165,"n":4,"o":24.0165,"t":"2026-10-20T17:00:00Z","v":167,"vw":24.0165},{"c":23.93,"h":24.09,"l":23.93,"n":24,"o":24.01,"t":"2026-10-20T17:05:00Z","v":1374,"vw":24.006244},{"c":24.015,"h":24.015,"l":24.015,"n":6,"o":24.015,"t":"2026-10-20T17:10:00Z","v":266,"vw":24.015},{"c":24.09,"h":24.11,"l":24.09,"n":11,"o":24.09,"t":"2026-10-20T17:15:00Z","v":851,"vw":24.093035},{"c":24.125,"h":24.125,"l":24.125,"n":7,"o":24.125,"t":"2026-10-20T17:25:00Z","v":679,"vw":24.125},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-20T17:30:00Z","v":167,"vw":24.2},{"c":24.185,"h":24.25,"l":24.145,"n":46,"o":24.145,"t":"2026-10-20T17:35:00Z","v":2221,"vw":24.163333},{"c":24.13,"h":24.2,"l":24.13,"n":12,"o":24.17,"t":"2026-10-20T17:40:00Z","v":357,"vw":24.166667},{"c":24.21,"h":24.22,"l":24.21,"n":4,"o":24.22,"t":"2026-10-20T17:55:00Z","v":231,"vw":24.215},{"c":24.0438,"h":24.185,"l":24.0438,"n":72,"o":24.185,"t":"2026-10-20T18:00:00Z","v":3020,"vw":24.124905},{"c":24.03,"h":24.03,"l":24.03,"n":12,"o":24.03,"t":"2026-10-20T18:05:00Z","v":304,"vw":24.03},{"c":24.135,"h":24.135,"l":24.135,"n":16,"o":24.135,"t":"2026-10-20T18:10:00Z","v":670,"vw":24.135},{"c":24.14,"h":24.24,"l":24.14,"n":34,"o":24.24,"t":"2026-10-20T18:15:00Z","v":905,"vw":24.178},{"c":24.06,"h":24.06,"l":24.06,"n":9,"o":24.06,"t":"2026-10-20T18:20:00Z","v":258,"vw":24.06},{"c":24.45,"h":24.45,"l":24.15,"n":192,"o":24.15,"t":"2026-10-20T18:25:00Z","v":15389,"vw":24.210688},{"c":24.52,"h":24.52,"l":24.45,"n":34,"o":24.52,"t":"2026-10-20T18:30:00Z","v":662,"vw":24.5},{"c":24.425,"h":24.425,"l":24.42,"n":17,"o":24.42,"t":"2026-10-20T18:40:00Z","v":749,"vw":24.421},{"c":24.435,"h":24.48,"l":24.435,"n":8,"o":24.48,"t":"2026-10-20T18:45:00Z","v":292,"vw":24.4575},{"c":24.68,"h":24.705,"l":24.41,"n":385,"o":24.45,"t":"2026-10-20T18:50:00Z","v":28431,"vw":24.568809},{"c":24.56,"h":24.695,"l":24.525,"n":76,"o":24.685,"t":"2026-10-20T18:55:00Z","v":5344,"vw":24.637774},{"c":24.5825,"h":24.5825,"l":24.51,"n":58,"o":24.56,"t":"2026-10-20T19:00:00Z","v":2131,"vw":24.568961},{"c":24.595,"h":24.63,"l":24.52,"n":50,"o":24.63,"t":"2026-10-20T19:05:00Z","v":2558,"vw":24.59704},{"c":24.595,"h":24.595,"l":24.59,"n":11,"o":24.59,"t":"2026-10-20T19:15:00Z","v":394,"vw":24.5925},{"c":24.505,"h":24.62,"l":24.5,"n":104,"o":24.595,"t":"2026-10-20T19:20:00Z","v":6976,"vw":24.551371},{"c":24.545,"h":24.6,"l":24.54,"n":83,"o":24.59,"t":"2026-10-20T19:25:00Z","v":3966,"vw":24.577999},{"c":24.57,"h":24.64,"l":24.545,"n":52,"o":24.545,"t":"2026-10-20T19:30:00Z","v":8419,"vw":24.588879},{"c":24.595,"h":24.63,"l":24.595,"n":31,"o":24.595,"t":"2026-10-20T19:35:00Z","v":1148,"vw":24.605},{"c":24.54,"h":24.63,"l":24.54,"n":81,"o":24.63,"t":"2026-10-20T19:40:00Z","v":3336,"vw":24.573098},{"c":24.55,"h":24.595,"l":24.51,"n":100,"o":24.57,"t":"2026-10-20T19:45:00Z","v":5663,"vw":24.555179},{"c":24.6,"h":24.75,"l":24.57,"n":78,"o":24.57,"t":"2026-10-20T19:50:00Z","v":3123,"vw":24.648572},{"c":24.6,"h":24.66,"l":24.55,"n":578,"o":24.64,"t":"2026-10-20T19:55:00Z","v":28494,"vw":24.596871},{"c":24.63,"h":24.63,"l":24.63,"n":11,"o":24.63,"t":"2026-10-20T20:00:00Z","v":38391,"vw":24.63},{"c":24.78,"h":25,"l":22.99,"n":44,"o":24.74,"t":"2026-10-21T13:30:00Z","v":7858,"vw":24.764087},{"c":24.915,"h":25,"l":24.89,"n":24,"o":24.89,"t":"2026-10-21T13:35:00Z","v":1367,"vw":24.969286},{"c":24.1417,"h":24.1417,"l":24.1417,"n":9,"o":24.1417,"t":"2026-10-21T13:40:00Z","v":526,"vw":24.1417},{"c":24.84,"h":24.84,"l":24.485,"n":21,"o":24.485,"t":"2026-10-21T13:45:00Z","v":662,"vw":24.687312},{"c":24.85,"h":24.85,"l":24.85,"n":8,"o":24.85,"t":"2026-10-21T13:50:00Z","v":302,"vw":24.85},{"c":24.7475,"h":24.97,"l":24.7475,"n":24,"o":24.97,"t":"2026-10-21T13:55:00Z","v":632,"vw":24.914375},{"c":24.97,"h":24.97,"l":24.58,"n":42,"o":24.58,"t":"2026-10-21T14:05:00Z","v":1558,"vw":24.772813},{"c":24.86,"h":24.86,"l":24.86,"n":20,"o":24.86,"t":"2026-10-21T14:10:00Z","v":508,"vw":24.86},{"c":24.83,"h":24.83,"l":24.71,"n":18,"o":24.71,"t":"2026-10-21T14:20:00Z","v":464,"vw":24.77},{"c":24.83,"h":24.9,"l":24.83,"n":73,"o":24.9,"t":"2026-10-21T14:25:00Z","v":2243,"vw":24.871746},{"c":24.76,"h":24.76,"l":24.76,"n":8,"o":24.76,"t":"2026-10-21T14:35:00Z","v":128,"vw":24.76},{"c":24.77,"h":24.77,"l":24.77,"n":7,"o":24.77,"t":"2026-10-21T14:40:00Z","v":137,"vw":24.77},{"c":24.85,"h":24.86,"l":24.85,"n":19,"o":24.86,"t":"2026-10-21T14:50:00Z","v":434,"vw":24.855},{"c":24.74,"h":24.84,"l":24.74,"n":21,"o":24.84,"t":"2026-10-21T14:55:00Z","v":339,"vw":24.791489},{"c":24.68,"h":24.74,"l":24.68,"n":31,"o":24.74,"t":"2026-10-21T15:00:00Z","v":477,"vw":24.71},{"c":24.63,"h":24.71,"l":24.63,"n":51,"o":24.69,"t":"2026-10-21T15:05:00Z","v":868,"vw":24.682529},{"c":24.835,"h":24.835,"l":24.685,"n":55,"o":24.685,"t":"2026-10-21T15:10:00Z","v":2670,"vw":24.776136},{"c":24.84,"h":24.84,"l":24.84,"n":11,"o":24.84,"t":"2026-10-21T15:15:00Z","v":145,"vw":24.84},{"c":24.815,"h":24.825,"l":24.815,"n":15,"o":24.825,"t":"2026-10-21T15:20:00Z","v":223,"vw":24.82},{"c":24.835,"h":24.84,"l":24.835,"n":22,"o":24.84,"t":"2026-10-21T15:25:00Z","v":523,"vw":24.83625},{"c":24.745,"h":24.77,"l":24.745,"n":44,"o":24.77,"t":"2026-10-21T15:30:00Z","v":975,"vw":24.754},{"c":24.65,"h":24.705,"l":24.65,"n":52,"o":24.705,"t":"2026-10-21T15:35:00Z","v":924,"vw":24.663853},{"c":24.68,"h":24.74,"l":24.68,"n":55,"o":24.72,"t":"2026-10-21T15:45:00Z","v":2772,"vw":24.710588},{"c":24.66,"h":24.66,"l":24.66,"n":11,"o":24.66,"t":"2026-10-21T15:55:00Z","v":162,"vw":24.66},{"c":24.65,"h":24.65,"l":24.65,"n":10,"o":24.65,"t":"2026-10-21T16:00:00Z","v":146,"vw":24.65},{"c":24.64,"h":24.64,"l":24.64,"n":9,"o":24.64,"t":"2026-10-21T16:05:00Z","v":240,"vw":24.64},{"c":24.84,"h":24.84,"l":24.575,"n":138,"o":24.59,"t":"2026-10-21T16:10:00Z","v":5477,"vw":24.68923},{"c":24.95,"h":24.95,"l":24.845,"n":39,"o":24.845,"t":"2026-10-21T16:15:00Z","v":1545,"vw":24.87},{"c":24.855,"h":24.95,"l":24.855,"n":24,"o":24.95,"t":"2026-10-21T16:20:00Z","v":429,"vw":24.886667},{"c":25.14,"h":25.145,"l":24.9,"n":100,"o":24.9,"t":"2026-10-21T16:25:00Z","v":3766,"vw":25.018457},{"c":25.215,"h":25.27,"l":25.11,"n":67,"o":25.11,"t":"2026-10-21T16:35:00Z","v":3185,"vw":25.227143},{"c":25.29,"h":25.29,"l":25.27,"n":59,"o":25.27,"t":"2026-10-21T16:55:00Z","v":949,"vw":25.276667},{"c":25.29,"h":25.29,"l":25.29,"n":10,"o":25.29,"t":"2026-10-21T17:05:00Z","v":118,"vw":25.29},{"c":25.25,"h":25.255,"l":25.23,"n":33,"o":25.255,"t":"2026-10-21T17:15:00Z","v":722,"vw":25.24375},{"c":25.21,"h":25.21,"l":25.21,"n":27,"o":25.21,"t":"2026-10-21T17:20:00Z","v":448,"vw":25.21},{"c":25.205,"h":25.23,"l":25.1825,"n":45,"o":25.22,"t":"2026-10-21T17:30:00Z","v":1369,"vw":25.206409},{"c":25.315,"h":25.315,"l":25.22,"n":64,"o":25.24,"t":"2026-10-21T17:35:00Z","v":2094,"vw":25.271818},{"c":25.32,"h":25.32,"l":25.32,"n":8,"o":25.32,"t":"2026-10-21T17:40:00Z","v":309,"vw":25.32},{"c":25.32,"h":25.38,"l":25.29,"n":71,"o":25.35,"t":"2026-10-21T17:45:00Z","v":2401,"vw":25.33875},{"c":25.57,"h":25.57,"l":25.264,"n":83,"o":25.295,"t":"2026-10-21T17:50:00Z","v":5378,"vw":25.416824},{"c":25.55,"h":25.55,"l":25.425,"n":43,"o":25.49,"t":"2026-10-21T17:55:00Z","v":1359,"vw":25.479953},{"c":25.46,"h":25.46,"l":25.41,"n":30,"o":25.41,"t":"2026-10-21T18:05:00Z","v":534,"vw":25.435},{"c":25.49,"h":25.49,"l":25.48,"n":21,"o":25.48,"t":"2026-10-21T18:10:00Z","v":286,"vw":25.485},{"c":25.335,"h":25.46,"l":25.32,"n":78,"o":25.46,"t":"2026-10-21T18:20:00Z","v":2228,"vw":25.367493},{"c":25.38,"h":25.38,"l":25.36,"n":38,"o":25.36,"t":"2026-10-21T18:25:00Z","v":1075,"vw":25.366429},{"c":25.36,"h":25.36,"l":25.32,"n":83,"o":25.32,"t":"2026-10-21T18:30:00Z","v":1490,"vw":25.337875},{"c":25.325,"h":25.335,"l":25.325,"n":26,"o":25.335,"t":"2026-10-21T18:35:00Z","v":275,"vw":25.33},{"c":25.325,"h":25.325,"l":25.325,"n":13,"o":25.325,"t":"2026-10-21T18:40:00Z","v":196,"vw":25.325},{"c":25.255,"h":25.285,"l":25.21,"n":125,"o":25.28,"t":"2026-10-21T18:45:00Z","v":2758,"vw":25.239309},{"c":25.355,"h":25.39,"l":25.2,"n":199,"o":25.2,"t":"2026-10-21T18:50:00Z","v":8259,"vw":25.251846},{"c":25.18,"h":25.355,"l":25.18,"n":97,"o":25.355,"t":"2026-10-21T18:55:00Z","v":2114,"vw":25.261443},{"c":25.115,"h":25.17,"l":25.085,"n":126,"o":25.085,"t":"2026-10-21T19:00:00Z","v":3559,"vw":25.12222},{"c":25.115,"h":25.115,"l":25.115,"n":40,"o":25.115,"t":"2026-10-21T19:05:00Z","v":1240,"vw":25.115},{"c":25.005,"h":25.1025,"l":25.005,"n":32,"o":25.1025,"t":"2026-10-21T19:10:00Z","v":777,"vw":25.051875},{"c":25.025,"h":25.1,"l":24.98,"n":150,"o":25.05,"t":"2026-10-21T19:20:00Z","v":4880,"vw":25.0283},{"c":25.05,"h":25.155,"l":25.05,"n":126,"o":25.1,"t":"2026-10-21T19:25:00Z","v":3846,"vw":25.107789},{"c":25.1,"h":25.1,"l":25.1,"n":8,"o":25.1,"t":"2026-10-21T19:30:00Z","v":219,"vw":25.1},{"c":25.04,"h":25.06,"l":25.01,"n":39,"o":25.06,"t":"2026-10-21T19:35:00Z","v":1694,"vw":25.042},{"c":24.823,"h":25.08,"l":24.81,"n":106,"o":25.08,"t":"2026-10-21T19:40:00Z","v":4738,"vw":24.891732},{"c":25.01,"h":25.02,"l":24.83,"n":184,"o":24.83,"t":"2026-10-21T19:45:00Z","v":8491,"vw":24.942342},{"c":25.05,"h":25.09,"l":24.955,"n":280,"o":25.03,"t":"2026-10-21T19:50:00Z","v":12216,"vw":25.026164},{"c":25.1,"h":25.18,"l":25.01,"n":744,"o":25.09,"t":"2026-10-21T19:55:00Z","v":28277,"vw":25.061617},{"c":25.11,"h":25.11,"l":25.11,"n":7,"o":25.11,"t":"2026-10-21T20:00:00Z","v":48671,"vw":25.11},{"c":25.21,"h":25.21,"l":25.1,"n":19,"o":25.12,"t":"2026-10-22T13:30:00Z","v":2071,"vw":25.115911},{"c":25.79,"h":25.97,"l":25.605,"n":7,"o":25.605,"t":"2026-10-22T13:40:00Z","v":324,"vw":25.788333},{"c":26.61,"h":26.61,"l":25.785,"n":10,"o":25.785,"t":"2026-10-22T13:45:00Z","v":718,"vw":25.9225},{"c":26.575,"h":26.575,"l":26.09,"n":41,"o":26.44,"t":"2026-10-22T13:50:00Z","v":2670,"vw":26.243879},{"c":26.4,"h":26.405,"l":26.4,"n":50,"o":26.405,"t":"2026-10-22T13:55:00Z","v":1302,"vw":26.400816},{"c":26.31,"h":26.535,"l":26.31,"n":44,"o":26.48,"t":"2026-10-22T14:00:00Z","v":2365,"vw":26.408317},{"c":26.19,"h":26.19,"l":26.19,"n":4,"o":26.19,"t":"2026-10-22T14:05:00Z","v":160,"vw":26.19},{"c":26.64,"h":26.64,"l":26.64,"n":3,"o":26.64,"t":"2026-10-22T14:10:00Z","v":176,"vw":26.64},{"c":26.195,"h":26.29,"l":26.195,"n":8,"o":26.29,"t":"2026-10-22T14:15:00Z","v":285,"vw":26.2425},{"c":26.2025,"h":26.29,"l":26.195,"n":11,"o":26.29,"t":"2026-10-22T14:20:00Z","v":387,"vw":26.229167},{"c":26.195,"h":26.195,"l":26.195,"n":1,"o":26.195,"t":"2026-10-22T14:25:00Z","v":100,"vw":26.195},{"c":26.06,"h":26.06,"l":26.06,"n":10,"o":26.06,"t":"2026-10-22T14:30:00Z","v":194,"vw":26.06},{"c":26.055,"h":26.37,"l":26.055,"n":42,"o":26.06,"t":"2026-10-22T14:35:00Z","v":2702,"vw":26.228481},{"c":26.49,"h":26.49,"l":26.055,"n":56,"o":26.055,"t":"2026-10-22T14:40:00Z","v":1819,"vw":26.300509},{"c":26.365,"h":26.44,"l":26.365,"n":46,"o":26.39,"t":"2026-10-22T14:45:00Z","v":2818,"vw":26.374318},{"c":26.425,"h":26.425,"l":26.425,"n":11,"o":26.425,"t":"2026-10-22T14:50:00Z","v":1148,"vw":26.425},{"c":26.57,"h":26.57,"l":26.57,"n":12,"o":26.57,"t":"2026-10-22T14:55:00Z","v":280,"vw":26.57},{"c":26.61,"h":26.62,"l":26.525,"n":45,"o":26.525,"t":"2026-10-22T15:00:00Z","v":1490,"vw":26.555713},{"c":26.59,"h":26.59,"l":26.52,"n":10,"o":26.52,"t":"2026-10-22T15:05:00Z","v":763,"vw":26.580169},{"c":26.8,"h":26.8,"l":26.65,"n":54,"o":26.68,"t":"2026-10-22T15:10:00Z","v":2956,"vw":26.693643},{"c":26.96,"h":26.96,"l":26.89,"n":20,"o":26.89,"t":"2026-10-22T15:15:00Z","v":693,"vw":26.9125},{"c":27.165,"h":27.18,"l":27.13,"n":32,"o":27.13,"t":"2026-10-22T15:20:00Z","v":878,"vw":27.159167},{"c":27.165,"h":27.165,"l":27.165,"n":5,"o":27.165,"t":"2026-10-22T15:25:00Z","v":614,"vw":27.165},{"c":27.18,"h":27.18,"l":27.18,"n":10,"o":27.18,"t":"2026-10-22T15:30:00Z","v":306,"vw":27.18},{"c":27.09,"h":27.1,"l":26.99,"n":97,"o":27.08,"t":"2026-10-22T15:40:00Z","v":4645,"vw":27.051827},{"c":27.02,"h":27.095,"l":27.02,"n":26,"o":27.095,"t":"2026-10-22T15:45:00Z","v":888,"vw":27.050019},{"c":27.15,"h":27.19,"l":27.15,"n":23,"o":27.16,"t":"2026-10-22T15:55:00Z","v":989,"vw":27.170117},{"c":27.29,"h":27.35,"l":27.21,"n":46,"o":27.28,"t":"2026-10-22T16:00:00Z","v":1777,"vw":27.281741},{"c":27.29,"h":27.29,"l":27.06,"n":81,"o":27.16,"t":"2026-10-22T16:05:00Z","v":4176,"vw":27.178869},{"c":27.265,"h":27.285,"l":27.265,"n":31,"o":27.285,"t":"2026-10-22T16:10:00Z","v":1231,"vw":27.279586},{"c":27.115,"h":27.17,"l":27.11,"n":43,"o":27.17,"t":"2026-10-22T16:20:00Z","v":1627,"vw":27.14},{"c":27.09,"h":27.16,"l":26.99,"n":63,"o":27.1,"t":"2026-10-22T16:25:00Z","v":3253,"vw":27.052656},{"c":27.105,"h":27.19,"l":27.09,"n":45,"o":27.09,"t":"2026-10-22T16:30:00Z","v":1318,"vw":27.1335},{"c":27.13,"h":27.15,"l":27.08,"n":39,"o":27.14,"t":"2026-10-22T16:35:00Z","v":1545,"vw":27.117077},{"c":27.438,"h":27.5,"l":27.04,"n":358,"o":27.07,"t":"2026-10-22T16:40:00Z","v":24131,"vw":27.346923},{"c":27.25,"h":27.4,"l":27.2,"n":84,"o":27.39,"t":"2026-10-22T16:45:00Z","v":4023,"vw":27.314457},{"c":27.515,"h":27.52,"l":27.25,"n":44,"o":27.25,"t":"2026-10-22T16:50:00Z","v":2883,"vw":27.350721},{"c":27.51,"h":27.515,"l":27.51,"n":8,"o":27.515,"t":"2026-10-22T16:55:00Z","v":415,"vw":27.513333},{"c":27.415,"h":27.53,"l":27.35,"n":55,"o":27.42,"t":"2026-10-22T17:00:00Z","v":4131,"vw":27.417644},{"c":27.355,"h":27.395,"l":27.22,"n":54,"o":27.395,"t":"2026-10-22T17:05:00Z","v":2770,"vw":27.299103},{"c":27.355,"h":27.355,"l":27.355,"n":25,"o":27.355,"t":"2026-10-22T17:10:00Z","v":1174,"vw":27.355},{"c":27.355,"h":27.355,"l":27.355,"n":7,"o":27.355,"t":"2026-10-22T17:15:00Z","v":158,"vw":27.355},{"c":27.32,"h":27.355,"l":27.16,"n":203,"o":27.355,"t":"2026-10-22T17:20:00Z","v":8794,"vw":27.221416},{"c":27.34,"h":27.34,"l":27.34,"n":16,"o":27.34,"t":"2026-10-22T17:30:00Z","v":693,"vw":27.34},{"c":27.48,"h":27.53,"l":27.34,"n":104,"o":27.34,"t":"2026-10-22T17:35:00Z","v":3816,"vw":27.438977},{"c":27.54,"h":27.54,"l":27.54,"n":6,"o":27.54,"t":"2026-10-22T17:40:00Z","v":133,"vw":27.54},{"c":27.53,"h":27.54,"l":27.53,"n":20,"o":27.54,"t":"2026-10-22T17:45:00Z","v":706,"vw":27.537925},{"c":27.54,"h":27.54,"l":27.53,"n":19,"o":27.54,"t":"2026-10-22T17:50:00Z","v":680,"vw":27.538},{"c":27.25,"h":27.4,"l":27.25,"n":104,"o":27.39,"t":"2026-10-22T17:55:00Z","v":4311,"vw":27.354583},{"c":27.24,"h":27.325,"l":27.24,"n":66,"o":27.27,"t":"2026-10-22T18:00:00Z","v":2080,"vw":27.271351},{"c":27.365,"h":27.435,"l":27.255,"n":84,"o":27.255,"t":"2026-10-22T18:05:00Z","v":3939,"vw":27.351377},{"c":27.36,"h":27.36,"l":27.36,"n":26,"o":27.36,"t":"2026-10-22T18:10:00Z","v":444,"vw":27.36},{"c":27.39,"h":27.495,"l":27.36,"n":56,"o":27.36,"t":"2026-10-22T18:15:00Z","v":1627,"vw":27.3775},{"c":27.57,"h":27.57,"l":27.44,"n":51,"o":27.44,"t":"2026-10-22T18:20:00Z","v":1669,"vw":27.497},{"c":27.37,"h":27.495,"l":27.37,"n":79,"o":27.495,"t":"2026-10-22T18:25:00Z","v":2296,"vw":27.427917},{"c":27.29,"h":27.37,"l":27.275,"n":62,"o":27.37,"t":"2026-10-22T18:30:00Z","v":1795,"vw":27.318571},{"c":27.24,"h":27.5,"l":27.21,"n":86,"o":27.38,"t":"2026-10-22T18:35:00Z","v":3648,"vw":27.29125},{"c":27.09,"h":27.225,"l":27.09,"n":76,"o":27.19,"t":"2026-10-22T18:40:00Z","v":2167,"vw":27.166203},{"c":27.04,"h":27.195,"l":27.04,"n":73,"o":27.195,"t":"2026-10-22T18:45:00Z","v":3403,"vw":27.07961},{"c":27.145,"h":27.27,"l":27.12,"n":96,"o":27.125,"t":"2026-10-22T18:50:00Z","v":3863,"vw":27.205768},{"c":27.21,"h":27.32,"l":27.165,"n":62,"o":27.28,"t":"2026-10-22T18:55:00Z","v":2785,"vw":27.280792},{"c":27.19,"h":27.21,"l":27.19,"n":51,"o":27.21,"t":"2026-10-22T19:00:00Z","v":1416,"vw":27.19625},{"c":27.17,"h":27.175,"l":27.17,"n":52,"o":27.175,"t":"2026-10-22T19:05:00Z","v":1028,"vw":27.170928},{"c":27.08,"h":27.175,"l":27.08,"n":19,"o":27.175,"t":"2026-10-22T19:10:00Z","v":365,"vw":27.1275},{"c":27.2,"h":27.31,"l":27.06,"n":97,"o":27.17,"t":"2026-10-22T19:15:00Z","v":5622,"vw":27.225941},{"c":27.06,"h":27.21,"l":27.06,"n":120,"o":27.2,"t":"2026-10-22T19:20:00Z","v":4411,"vw":27.117102},{"c":26.95,"h":27.12,"l":26.91,"n":217,"o":27.06,"t":"2026-10-22T19:25:00Z","v":7823,"vw":27.010852},{"c":27.01,"h":27.11,"l":26.96,"n":156,"o":27.015,"t":"2026-10-22T19:30:00Z","v":6850,"vw":27.058191},{"c":26.96,"h":27.07,"l":26.92,"n":118,"o":27.025,"t":"2026-10-22T19:35:00Z","v":5108,"vw":26.967222},{"c":27.18,"h":27.18,"l":27.01,"n":123,"o":27.01,"t":"2026-10-22T19:40:00Z","v":6054,"vw":27.084207},{"c":27.08,"h":27.135,"l":27,"n":92,"o":27.135,"t":"2026-10-22T19:45:00Z","v":2705,"vw":27.0495},{"c":27.31,"h":27.34,"l":27.16,"n":266,"o":27.17,"t":"2026-10-22T19:50:00Z","v":12459,"vw":27.252569},{"c":27.39,"h":27.46,"l":27.12,"n":599,"o":27.35,"t":"2026-10-22T19:55:00Z","v":35713,"vw":27.307492},{"c":27.25,"h":27.25,"l":27.25,"n":9,"o":27.25,"t":"2026-10-22T20:00:00Z","v":46447,"vw":27.25}],"history":[{"c":29.49,"h":30.2,"l":26,"n":64121,"o":26,"t":"2026-04-30T04:00:00Z","v":6512011,"vw":27.556653},{"c":29.84,"h":30,"l":27.5,"n":8683,"o":28,"t":"2026-05-01T04:00:00Z","v":830102,"vw":28.611552},{"c":29.07,"h":30.6683,"l":28.01,"n":3614,"o":30.14,"t":"2026-05-04T04:00:00Z","v":357317,"vw":28.846392},{"c":27.43,"h":29.64,"l":25.4401,"n":6641,"o":29.32,"t":"2026-05-05T04:00:00Z","v":467980,"vw":27.980291},{"c":27.71,"h":27.735,"l":25.05,"n":5714,"o":27.16,"t":"2026-05-06T04:00:00Z","v":673828,"vw":26.595609},{"c":26.93,"h":27.5,"l":25.39,"n":6307,"o":27.43,"t":"2026-05-07T04:00:00Z","v":664381,"vw":26.234794},{"c":27.33,"h":29,"l":26.64,"n":3230,"o":26.66,"t":"2026-05-08T04:00:00Z","v":290430,"vw":27.722149},{"c":29.57,"h":30.4299,"l":27.27,"n":4034,"o":27.28,"t":"2026-05-11T04:00:00Z","v":306749,"vw":29.508859},{"c":29.9,"h":31.02,"l":29.25,"n":3996,"o":29.27,"t":"2026-05-12T04:00:00Z","v":308654,"vw":30.221389},{"c":30.83,"h":32.225,"l":28.3575,"n":5266,"o":29.92,"t":"2026-05-13T04:00:00Z","v":402338,"vw":30.864898},{"c":30.62,"h":31.34,"l":28.795,"n":3236,"o":30.77,"t":"2026-05-14T04:00:00Z","v":178239,"vw":30.689533},{"c":29.84,"h":31,"l":28.005,"n":2906,"o":29.69,"t":"2026-05-15T04:00:00Z","v":205039,"vw":29.925705},{"c":26.63,"h":29.8,"l":25.21,"n":5738,"o":29.52,"t":"2026-05-18T04:00:00Z","v":430271,"vw":26.801092},{"c":28.11,"h":28.61,"l":26,"n":1789,"o":26.75,"t":"2026-05-19T04:00:00Z","v":126141,"vw":27.775548},{"c":28.03,"h":28.495,"l":26.01,"n":3123,"o":26.63,"t":"2026-05-20T04:00:00Z","v":181024,"vw":27.564753},{"c":28.41,"h":28.61,"l":26.68,"n":5035,"o":27.61,"t":"2026-05-21T04:00:00Z","v":240549,"vw":27.989669},{"c":28.84,"h":29.67,"l":26.68,"n":5535,"o":28.45,"t":"2026-05-22T04:00:00Z","v":321478,"vw":28.619298},{"c":26.7,"h":29.7999,"l":26.325,"n":6154,"o":29.68,"t":"2026-05-26T04:00:00Z","v":367926,"vw":27.243396},{"c":26.82,"h":28.865,"l":26.12,"n":3121,"o":26.7,"t":"2026-05-27T04:00:00Z","v":213208,"vw":27.20542},{"c":28.39,"h":29.74,"l":26.99,"n":5633,"o":26.99,"t":"2026-05-28T04:00:00Z","v":394988,"vw":28.720172},{"c":28.78,"h":29.8,"l":26.88,"n":3599,"o":28.41,"t":"2026-05-29T04:00:00Z","v":268127,"vw":28.720801},{"c":26.66,"h":28.8775,"l":25.69,"n":3565,"o":28.25,"t":"2026-06-01T04:00:00Z","v":155799,"vw":26.681156},{"c":25.72,"h":27.465,"l":25.7,"n":2904,"o":26.4,"t":"2026-06-02T04:00:00Z","v":149999,"vw":26.208697},{"c":26.4,"h":27.23,"l":24.15,"n":3823,"o":25.72,"t":"2026-06-03T04:00:00Z","v":206370,"vw":26.145172},{"c":26.99,"h":28,"l":25.705,"n":4493,"o":26.42,"t":"2026-06-04T04:00:00Z","v":215968,"vw":26.833202},{"c":27.06,"h":29.51,"l":25.775,"n":6060,"o":27.19,"t":"2026-06-05T04:00:00Z","v":327019,"vw":27.678494},{"c":28.06,"h":29,"l":26.195,"n":6277,"o":27.62,"t":"2026-06-08T04:00:00Z","v":272303,"vw":28.055365},{"c":28.67,"h":29.41,"l":27.255,"n":4969,"o":28.19,"t":"2026-06-09T04:00:00Z","v":200676,"vw":28.675097},{"c":28.53,"h":31,"l":28.47,"n":5156,"o":29,"t":"2026-06-10T04:00:00Z","v":342847,"vw":29.650933},{"c":28.07,"h":28.95,"l":27.6,"n":4118,"o":28.25,"t":"2026-06-11T04:00:00Z","v":199637,"vw":28.198712},{"c":30.08,"h":30.45,"l":26.02,"n":5540,"o":28.17,"t":"2026-06-12T04:00:00Z","v":286507,"vw":29.556015},{"c":28.75,"h":32.185,"l":28.37,"n":6761,"o":30.69,"t":"2026-06-15T04:00:00Z","v":275615,"vw":29.763571},{"c":28.07,"h":29.78,"l":28,"n":8217,"o":28.26,"t":"2026-06-16T04:00:00Z","v":383868,"vw":28.419701},{"c":29.31,"h":31.14,"l":28,"n":7366,"o":28.02,"t":"2026-06-17T04:00:00Z","v":543629,"vw":29.617932},{"c":31.45,"h":32.165,"l":29.32,"n":5694,"o":29.6,"t":"2026-06-18T04:00:00Z","v":1515246,"vw":31.215094},{"c":32.97,"h":33.1927,"l":30.265,"n":6198,"o":31.71,"t":"2026-06-22T04:00:00Z","v":503922,"vw":32.288025},{"c":32.29,"h":33.24,"l":30.3,"n":4453,"o":32.71,"t":"2026-06-23T04:00:00Z","v":350584,"vw":32.080325},{"c":30.09,"h":33.22,"l":29.8,"n":4047,"o":32.1,"t":"2026-06-24T04:00:00Z","v":217090,"vw":31.424977},{"c":28.98,"h":30.54,"l":28.255,"n":4746,"o":30.09,"t":"2026-06-25T04:00:00Z","v":279438,"vw":29.328022},{"c":30.71,"h":31.61,"l":27.415,"n":5741,"o":28.71,"t":"2026-06-26T04:00:00Z","v":2402488,"vw":30.58479},{"c":31,"h":32.239,"l":30.29,"n":7575,"o":30.51,"t":"2026-06-29T04:00:00Z","v":349672,"vw":30.8973},{"c":32.92,"h":33.32,"l":30.215,"n":6923,"o":31.27,"t":"2026-06-30T04:00:00Z","v":540865,"vw":32.537144},{"c":30.17,"h":32.92,"l":29.57,"n":7782,"o":32.92,"t":"2026-07-01T04:00:00Z","v":785947,"vw":30.287487},{"c":29.73,"h":31.075,"l":28.57,"n":8328,"o":30.14,"t":"2026-07-02T04:00:00Z","v":582516,"vw":29.879177},{"c":27.65,"h":29.42,"l":27.355,"n":6112,"o":29.42,"t":"2026-07-06T04:00:00Z","v":518820,"vw":27.975808},{"c":28.42,"h":29.1899,"l":27.33,"n":9312,"o":28.27,"t":"2026-07-07T04:00:00Z","v":406267,"vw":28.331677},{"c":28.94,"h":29.48,"l":28.09,"n":5363,"o":28.43,"t":"2026-07-08T04:00:00Z","v":419974,"vw":28.991103},{"c":28.92,"h":29.405,"l":28.36,"n":3481,"o":28.95,"t":"2026-07-09T04:00:00Z","v":228669,"vw":28.840151},{"c":28.06,"h":28.7,"l":27.07,"n":5561,"o":28.67,"t":"2026-07-10T04:00:00Z","v":322038,"vw":27.84073},{"c":27.84,"h":28.705,"l":26.92,"n":4838,"o":28.17,"t":"2026-07-13T04:00:00Z","v":247508,"vw":27.821754},{"c":28.28,"h":29.145,"l":27.05,"n":3867,"o":28,"t":"2026-07-14T04:00:00Z","v":203794,"vw":28.430997},{"c":27.4,"h":28.9,"l":27.29,"n":5356,"o":28.48,"t":"2026-07-15T04:00:00Z","v":232147,"vw":27.841221},{"c":25.68,"h":28.505,"l":25.07,"n":5557,"o":27.31,"t":"2026-07-16T04:00:00Z","v":289734,"vw":25.9744},{"c":28.3,"h":29.27,"l":24.9,"n":5689,"o":25.25,"t":"2026-07-17T04:00:00Z","v":364066,"vw":28.112366},{"c":28.63,"h":29.02,"l":27.84,"n":4464,"o":28.31,"t":"2026-07-20T04:00:00Z","v":195731,"vw":28.575012},{"c":29.03,"h":29.14,"l":28.01,"n":4322,"o":28.38,"t":"2026-07-21T04:00:00Z","v":307471,"vw":28.766139},{"c":28.72,"h":30.45,"l":28.25,"n":6456,"o":28.66,"t":"2026-07-22T04:00:00Z","v":293992,"vw":29.217217},{"c":29.73,"h":29.92,"l":28.37,"n":4989,"o":28.37,"t":"2026-07-23T04:00:00Z","v":281820,"vw":29.106021},{"c":27.95,"h":30.26,"l":27.84,"n":3201,"o":29.98,"t":"2026-07-24T04:00:00Z","v":139594,"vw":28.449791},{"c":27.62,"h":29.1,"l":27.425,"n":4176,"o":28.25,"t":"2026-07-27T04:00:00Z","v":193550,"vw":27.899464},{"c":27.79,"h":28.1,"l":26.81,"n":3935,"o":27.86,"t":"2026-07-28T04:00:00Z","v":186850,"vw":27.582986},{"c":28.1,"h":28.44,"l":27,"n":2948,"o":28.2,"t":"2026-07-29T04:00:00Z","v":112296,"vw":27.813268},{"c":29.31,"h":29.71,"l":27.885,"n":3224,"o":27.9,"t":"2026-07-30T04:00:00Z","v":118575,"vw":28.965998},{"c":28.79,"h":29.505,"l":27.92,"n":3817,"o":29.5,"t":"2026-07-31T04:00:00Z","v":126791,"vw":28.683398},{"c":28.5,"h":29.335,"l":27.57,"n":3220,"o":29.17,"t":"2026-08-03T04:00:00Z","v":110860,"vw":28.36795},{"c":30.73,"h":31.49,"l":28.05,"n":4679,"o":28.46,"t":"2026-08-04T04:00:00Z","v":176677,"vw":30.430187},{"c":32,"h":32.04,"l":30.76,"n":3398,"o":31,"t":"2026-08-05T04:00:00Z","v":188940,"vw":31.679109},{"c":32.7,"h":33.28,"l":31.38,"n":2843,"o":32.2,"t":"2026-08-06T04:00:00Z","v":122734,"vw":32.298818},{"c":33.92,"h":34.15,"l":32.25,"n":3630,"o":33,"t":"2026-08-07T04:00:00Z","v":120924,"vw":33.64403},{"c":34.56,"h":35.1999,"l":32.84,"n":3501,"o":34.13,"t":"2026-08-10T04:00:00Z","v":145083,"vw":34.016229},{"c":35.46,"h":35.835,"l":34.3,"n":4360,"o":34.82,"t":"2026-08-11T04:00:00Z","v":219817,"vw":35.261627},{"c":37.38,"h":39.99,"l":35.305,"n":7251,"o":36.44,"t":"2026-08-12T04:00:00Z","v":378223,"vw":38.302444},{"c":36.58,"h":38,"l":35.7,"n":5245,"o":37.48,"t":"2026-08-13T04:00:00Z","v":266324,"vw":37.19878},{"c":39.25,"h":39.475,"l":35.07,"n":5083,"o":36.8,"t":"2026-08-14T04:00:00Z","v":193383,"vw":37.7143},{"c":38.25,"h":39.625,"l":37.87,"n":4701,"o":38.84,"t":"2026-08-17T04:00:00Z","v":148875,"vw":38.651996},{"c":38.86,"h":40.17,"l":36.17,"n":4888,"o":38.25,"t":"2026-08-18T04:00:00Z","v":194804,"vw":38.98608},{"c":38.97,"h":40.03,"l":38.53,"n":3413,"o":39.64,"t":"2026-08-19T04:00:00Z","v":141737,"vw":39.195751},{"c":37.13,"h":39.57,"l":36.7,"n":3639,"o":38.65,"t":"2026-08-20T04:00:00Z","v":179162,"vw":37.609351},{"c":38.37,"h":39.68,"l":37.06,"n":3453,"o":37.13,"t":"2026-08-21T04:00:00Z","v":159511,"vw":38.42822},{"c":37.69,"h":38.955,"l":36.63,"n":5342,"o":38.49,"t":"2026-08-24T04:00:00Z","v":158397,"vw":37.64343},{"c":38.2,"h":39.105,"l":37.87,"n":3620,"o":37.99,"t":"2026-08-25T04:00:00Z","v":108330,"vw":38.372531},{"c":37.04,"h":38.37,"l":36.39,"n":4368,"o":38.02,"t":"2026-08-26T04:00:00Z","v":142609,"vw":37.043241},{"c":36.51,"h":37.52,"l":36.19,"n":4455,"o":36.82,"t":"2026-08-27T04:00:00Z","v":129012,"vw":36.76285},{"c":34.69,"h":36.45,"l":34.37,"n":4911,"o":36.45,"t":"2026-08-28T04:00:00Z","v":202899,"vw":35.06039},{"c":34.73,"h":35.61,"l":34.22,"n":4645,"o":34.52,"t":"2026-08-31T04:00:00Z","v":333139,"vw":34.760576},{"c":35.28,"h":35.82,"l":34.31,"n":5610,"o":34.63,"t":"2026-09-01T04:00:00Z","v":183584,"vw":35.262501},{"c":35.58,"h":36.21,"l":34.62,"n":6208,"o":35.29,"t":"2026-09-02T04:00:00Z","v":181818,"vw":35.301415},{"c":35.44,"h":36.34,"l":34.37,"n":5348,"o":35.85,"t":"2026-09-03T04:00:00Z","v":150947,"vw":35.274212},{"c":37.39,"h":38.34,"l":34.9,"n":6496,"o":35.21,"t":"2026-09-04T04:00:00Z","v":243445,"vw":37.071686},{"c":37.62,"h":38.695,"l":36.81,"n":10507,"o":37.15,"t":"2026-09-08T04:00:00Z","v":301592,"vw":37.838056},{"c":35.88,"h":37.6875,"l":35.6,"n":4430,"o":37.3,"t":"2026-09-09T04:00:00Z","v":168572,"vw":36.460083},{"c":34.67,"h":36.18,"l":34.22,"n":4377,"o":35.26,"t":"2026-09-10T04:00:00Z","v":129060,"vw":34.702541},{"c":33.57,"h":35.39,"l":33.56,"n":3750,"o":35.15,"t":"2026-09-11T04:00:00Z","v":132887,"vw":34.145576},{"c":34.98,"h":36.42,"l":33.4,"n":7555,"o":33.4,"t":"2026-09-14T04:00:00Z","v":494152,"vw":35.011527},{"c":34.28,"h":35.53,"l":32.59,"n":5372,"o":35.01,"t":"2026-09-15T04:00:00Z","v":227182,"vw":33.81792},{"c":34.71,"h":35.2,"l":34.095,"n":5671,"o":34.38,"t":"2026-09-16T04:00:00Z","v":244461,"vw":34.634834},{"c":33.43,"h":35.46,"l":31.77,"n":8411,"o":35.26,"t":"2026-09-17T04:00:00Z","v":316819,"vw":33.008562},{"c":31.52,"h":34.04,"l":31.175,"n":4863,"o":33.15,"t":"2026-09-18T04:00:00Z","v":664791,"vw":31.606005},{"c":31.62,"h":33,"l":30.97,"n":4394,"o":31.34,"t":"2026-09-21T04:00:00Z","v":177309,"vw":31.801939},{"c":32.45,"h":33.18,"l":31,"n":4575,"o":31.94,"t":"2026-09-22T04:00:00Z","v":233280,"vw":32.43253},{"c":29.67,"h":32.535,"l":29.14,"n":5636,"o":32.19,"t":"2026-09-23T04:00:00Z","v":252048,"vw":30.270556},{"c":28.55,"h":30.16,"l":27.4,"n":5185,"o":29.7,"t":"2026-09-24T04:00:00Z","v":221130,"vw":28.270823},{"c":28.08,"h":28.525,"l":27,"n":4656,"o":28.52,"t":"2026-09-25T04:00:00Z","v":223115,"vw":27.801774},{"c":28.32,"h":28.8,"l":27.265,"n":4373,"o":27.92,"t":"2026-09-28T04:00:00Z","v":205870,"vw":28.309389},{"c":27.1,"h":28.67,"l":27.0101,"n":5109,"o":27.67,"t":"2026-09-29T04:00:00Z","v":421970,"vw":27.31285},{"c":28.49,"h":29,"l":26.57,"n":5808,"o":27.05,"t":"2026-09-30T04:00:00Z","v":347624,"vw":28.176255},{"c":27.42,"h":28.69,"l":26.86,"n":6636,"o":28.48,"t":"2026-10-01T04:00:00Z","v":423604,"vw":27.565758},{"c":28.13,"h":28.92,"l":27.72,"n":8475,"o":28.59,"t":"2026-10-02T04:00:00Z","v":526207,"vw":28.249616},{"c":27.03,"h":28.21,"l":26.26,"n":8367,"o":27.98,"t":"2026-10-05T04:00:00Z","v":427282,"vw":27.009766},{"c":25.43,"h":27.22,"l":25.06,"n":6696,"o":27.22,"t":"2026-10-06T04:00:00Z","v":260623,"vw":25.647073},{"c":25.53,"h":26.31,"l":25.255,"n":4769,"o":25.3,"t":"2026-10-07T04:00:00Z","v":202942,"vw":25.638628},{"c":25.72,"h":25.82,"l":24.14,"n":7777,"o":25.32,"t":"2026-10-08T04:00:00Z","v":883839,"vw":24.906142},{"c":25.76,"h":26.325,"l":25.22,"n":3917,"o":25.7,"t":"2026-10-09T04:00:00Z","v":241840,"vw":25.669308},{"c":24.8,"h":25.93,"l":24.7,"n":3116,"o":25.64,"t":"2026-10-12T04:00:00Z","v":133322,"vw":25.015709},{"c":23.74,"h":25.27,"l":23.0786,"n":5476,"o":24.66,"t":"2026-10-13T04:00:00Z","v":403940,"vw":23.724105},{"c":23.69,"h":24.145,"l":22.68,"n":4691,"o":23.69,"t":"2026-10-14T04:00:00Z","v":267777,"vw":23.586954},{"c":24.64,"h":25.14,"l":23.585,"n":4312,"o":23.88,"t":"2026-10-15T04:00:00Z","v":199368,"vw":24.674953},{"c":23.66,"h":24.72,"l":23.53,"n":3470,"o":24.72,"t":"2026-10-16T04:00:00Z","v":291449,"vw":23.870932},{"c":23.33,"h":24.3,"l":23.07,"n":3576,"o":23.95,"t":"2026-10-19T04:00:00Z","v":180013,"vw":23.425721},{"c":24.63,"h":24.75,"l":22.24,"n":3912,"o":23.33,"t":"2026-10-20T04:00:00Z","v":217523,"vw":24.445257},{"c":25.11,"h":25.57,"l":22.99,"n":6197,"o":24.74,"t":"2026-10-21T04:00:00Z","v":209639,"vw":25.057013},{"c":27.25,"h":27.57,"l":25.1,"n":6191,"o":25.12,"t":"2026-10-22T04:00:00Z","v":286751,"vw":27.153549}],"volatilityBars":[{"c":31.7,"h":31.71,"l":31.7,"n":25,"o":31.71,"t":"2026-09-22T08:00:00Z","v":2011,"vw":31.700503},{"c":31.75,"h":31.75,"l":31.75,"n":2,"o":31.75,"t":"2026-09-22T08:15:00Z","v":1892,"vw":31.75},{"c":31.785,"h":32.5,"l":31.52,"n":69,"o":31.94,"t":"2026-09-22T13:30:00Z","v":7941,"vw":32.218213},{"c":32.2,"h":32.2,"l":31.85,"n":76,"o":32.065,"t":"2026-09-22T13:45:00Z","v":2877,"vw":32.106471},{"c":31.86,"h":32.015,"l":31.86,"n":39,"o":32.015,"t":"2026-09-22T14:00:00Z","v":1581,"vw":31.98375},{"c":31.44,"h":32.31,"l":31.44,"n":97,"o":32.31,"t":"2026-09-22T14:15:00Z","v":3266,"vw":31.848463},{"c":31.525,"h":31.55,"l":31,"n":137,"o":31.285,"t":"2026-09-22T14:30:00Z","v":7941,"vw":31.337317},{"c":31.79,"h":31.79,"l":31.505,"n":52,"o":31.59,"t":"2026-09-22T14:45:00Z","v":3057,"vw":31.633767},{"c":31.71,"h":31.71,"l":31.71,"n":16,"o":31.71,"t":"2026-09-22T15:00:00Z","v":518,"vw":31.71},{"c":31.62,"h":31.75,"l":31.62,"n":50,"o":31.74,"t":"2026-09-22T15:15:00Z","v":1737,"vw":31.695},{"c":31.51,"h":31.62,"l":31.51,"n":28,"o":31.62,"t":"2026-09-22T15:30:00Z","v":784,"vw":31.565},{"c":31.39,"h":31.42,"l":31.39,"n":16,"o":31.42,"t":"2026-09-22T15:45:00Z","v":432,"vw":31.406667},{"c":31.36,"h":31.36,"l":31.36,"n":14,"o":31.36,"t":"2026-09-22T16:00:00Z","v":228,"vw":31.36},{"c":31.2,"h":31.23,"l":31.2,"n":28,"o":31.23,"t":"2026-09-22T16:15:00Z","v":702,"vw":31.21},{"c":31.225,"h":31.32,"l":31.22,"n":44,"o":31.32,"t":"2026-09-22T16:30:00Z","v":1417,"vw":31.248182},{"c":31.3,"h":31.4,"l":31.3,"n":17,"o":31.4,"t":"2026-09-22T16:45:00Z","v":574,"vw":31.329607},{"c":31.35,"h":31.35,"l":31.33,"n":23,"o":31.33,"t":"2026-09-22T17:00:00Z","v":420,"vw":31.34},{"c":31.3,"h":31.43,"l":31.3,"n":94,"o":31.405,"t":"2026-09-22T17:15:00Z","v":3343,"vw":31.33779},{"c":31.3,"h":31.3,"l":31.1,"n":27,"o":31.1,"t":"2026-09-22T17:30:00Z","v":440,"vw":31.2},{"c":31.505,"h":31.53,"l":31.31,"n":73,"o":31.31,"t":"2026-09-22T17:45:00Z","v":2470,"vw":31.376025},{"c":31.275,"h":31.6,"l":31.275,"n":70,"o":31.51,"t":"2026-09-22T18:00:00Z","v":1821,"vw":31.4775},{"c":31.43,"h":31.43,"l":31.43,"n":5,"o":31.43,"t":"2026-09-22T18:30:00Z","v":286,"vw":31.43},{"c":31.225,"h":31.4363,"l":31.2225,"n":247,"o":31.39,"t":"2026-09-22T18:45:00Z","v":5399,"vw":31.359036},{"c":31.93,"h":32.26,"l":31.145,"n":155,"o":31.145,"t":"2026-09-22T19:00:00Z","v":9808,"vw":31.629406},{"c":31.9,"h":32,"l":31.64,"n":300,"o":31.95,"t":"2026-09-22T19:15:00Z","v":24165,"vw":31.856945},{"c":32.29,"h":32.29,"l":31.97,"n":246,"o":31.97,"t":"2026-09-22T19:30:00Z","v":4224,"vw":32.157224},{"c":32.515,"h":33.18,"l":32.235,"n":1264,"o":32.32,"t":"2026-09-22T19:45:00Z","v":110900,"vw":32.86714},{"c":32.45,"h":32.45,"l":32.45,"n":9,"o":32.45,"t":"2026-09-22T20:00:00Z","v":18530,"vw":32.45},{"c":32.15,"h":32.15,"l":32.15,"n":9,"o":32.15,"t":"2026-09-23T08:30:00Z","v":304,"vw":32.15},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-09-23T09:30:00Z","v":100,"vw":32.3},{"c":32.39,"h":32.39,"l":32.39,"n":6,"o":32.39,"t":"2026-09-23T11:00:00Z","v":330,"vw":32.39},{"c":32.49,"h":32.49,"l":32.49,"n":2,"o":32.49,"t":"2026-09-23T12:00:00Z","v":331,"vw":32.49},{"c":32.19,"h":32.19,"l":32.19,"n":9,"o":32.19,"t":"2026-09-23T13:30:00Z","v":762,"vw":32.19},{"c":32.535,"h":32.535,"l":31.5,"n":108,"o":32.2,"t":"2026-09-23T13:45:00Z","v":5451,"vw":31.896998},{"c":31.7175,"h":32.01,"l":31.6,"n":773,"o":31.76,"t":"2026-09-23T14:00:00Z","v":26824,"vw":31.812903},{"c":31.57,"h":31.63,"l":31.53,"n":24,"o":31.63,"t":"2026-09-23T14:15:00Z","v":1188,"vw":31.552857},{"c":30.645,"h":31.06,"l":30.52,"n":258,"o":30.97,"t":"2026-09-23T14:45:00Z","v":36831,"vw":30.755415},{"c":30.65,"h":30.74,"l":30.3633,"n":67,"o":30.52,"t":"2026-09-23T15:00:00Z","v":4230,"vw":30.527036},{"c":30.36,"h":30.73,"l":30.36,"n":21,"o":30.65,"t":"2026-09-23T15:15:00Z","v":1547,"vw":30.566042},{"c":30.54,"h":30.58,"l":30.36,"n":55,"o":30.4,"t":"2026-09-23T15:30:00Z","v":4802,"vw":30.468389},{"c":30.385,"h":30.54,"l":30.295,"n":55,"o":30.54,"t":"2026-09-23T15:45:00Z","v":2285,"vw":30.407677},{"c":30.33,"h":30.55,"l":30.325,"n":21,"o":30.36,"t":"2026-09-23T16:00:00Z","v":571,"vw":30.383},{"c":30.04,"h":30.32,"l":29.8205,"n":80,"o":30.32,"t":"2026-09-23T16:15:00Z","v":5551,"vw":30.026176},{"c":30,"h":30.26,"l":30,"n":107,"o":30.23,"t":"2026-09-23T16:30:00Z","v":5718,"vw":30.171598},{"c":29.83,"h":29.85,"l":29.695,"n":76,"o":29.84,"t":"2026-09-23T16:45:00Z","v":2811,"vw":29.789383},{"c":29.8,"h":29.8,"l":29.6,"n":49,"o":29.65,"t":"2026-09-23T17:00:00Z","v":3734,"vw":29.628065},{"c":29.74,"h":29.75,"l":29.74,"n":12,"o":29.75,"t":"2026-09-23T17:15:00Z","v":437,"vw":29.746667},{"c":29.97,"h":29.97,"l":29.88,"n":35,"o":29.89,"t":"2026-09-23T17:30:00Z","v":1090,"vw":29.921613},{"c":29.86,"h":30,"l":29.86,"n":8,"o":29.94,"t":"2026-09-23T17:45:00Z","v":1651,"vw":29.973125},{"c":29.66,"h":29.84,"l":29.62,"n":52,"o":29.83,"t":"2026-09-23T18:00:00Z","v":1828,"vw":29.70553},{"c":29.465,"h":29.68,"l":29.14,"n":170,"o":29.53,"t":"2026-09-23T18:15:00Z","v":11225,"vw":29.48813},{"c":29.5622,"h":29.5622,"l":29.5622,"n":8,"o":29.5622,"t":"2026-09-23T18:30:00Z","v":158,"vw":29.5622},{"c":29.64,"h":29.73,"l":29.4975,"n":84,"o":29.54,"t":"2026-09-23T18:45:00Z","v":4353,"vw":29.633257},{"c":29.53,"h":29.67,"l":29.46,"n":173,"o":29.64,"t":"2026-09-23T19:00:00Z","v":8782,"vw":29.570255},{"c":29.27,"h":29.42,"l":29.2225,"n":163,"o":29.41,"t":"2026-09-23T19:15:00Z","v":6924,"vw":29.338139},{"c":29.69,"h":29.82,"l":29.205,"n":367,"o":29.23,"t":"2026-09-23T19:30:00Z","v":15918,"vw":29.55335},{"c":29.825,"h":29.87,"l":29.52,"n":1501,"o":29.7,"t":"2026-09-23T19:45:00Z","v":64723,"vw":29.742681},{"c":29.67,"h":29.67,"l":29.67,"n":4,"o":29.67,"t":"2026-09-23T20:00:00Z","v":16839,"vw":29.67},{"c":29.71,"h":29.71,"l":29.71,"n":27,"o":29.71,"t":"2026-09-24T08:15:00Z","v":1106,"vw":29.71},{"c":29.355,"h":30.16,"l":29.03,"n":36,"o":29.7,"t":"2026-09-24T13:30:00Z","v":2537,"vw":29.598881},{"c":28.78,"h":29.325,"l":28.56,"n":274,"o":28.99,"t":"2026-09-24T13:45:00Z","v":15319,"vw":28.835542},{"c":28.74,"h":28.74,"l":28.73,"n":13,"o":28.73,"t":"2026-09-24T14:00:00Z","v":428,"vw":28.736766},{"c":28.66,"h":28.66,"l":28.44,"n":36,"o":28.56,"t":"2026-09-24T14:15:00Z","v":1605,"vw":28.604408},{"c":28.615,"h":28.87,"l":28.615,"n":64,"o":28.63,"t":"2026-09-24T14:30:00Z","v":3357,"vw":28.787494},{"c":28.21,"h":28.76,"l":27.895,"n":246,"o":28.605,"t":"2026-09-24T14:45:00Z","v":14898,"vw":28.252721},{"c":28.12,"h":28.14,"l":27.955,"n":39,"o":28.1,"t":"2026-09-24T15:00:00Z","v":1375,"vw":28.051783},{"c":27.585,"h":28.03,"l":27.585,"n":174,"o":28.03,"t":"2026-09-24T15:15:00Z","v":8172,"vw":27.852541},{"c":27.67,"h":27.67,"l":27.45,"n":65,"o":27.515,"t":"2026-09-24T15:30:00Z","v":3244,"vw":27.5525},{"c":27.76,"h":27.76,"l":27.49,"n":47,"o":27.6,"t":"2026-09-24T15:45:00Z","v":5389,"vw":27.668972},{"c":27.755,"h":27.92,"l":27.4,"n":240,"o":27.64,"t":"2026-09-24T16:00:00Z","v":19921,"vw":27.610204},{"c":28.02,"h":28.115,"l":27.775,"n":140,"o":27.775,"t":"2026-09-24T16:15:00Z","v":6912,"vw":27.939695},{"c":28.075,"h":28.19,"l":27.845,"n":64,"o":27.91,"t":"2026-09-24T16:30:00Z","v":2524,"vw":27.974},{"c":27.69,"h":27.87,"l":27.69,"n":63,"o":27.87,"t":"2026-09-24T16:45:00Z","v":1222,"vw":27.806},{"c":27.73,"h":27.91,"l":27.605,"n":72,"o":27.67,"t":"2026-09-24T17:00:00Z","v":4334,"vw":27.776454},{"c":27.54,"h":27.81,"l":27.54,"n":27,"o":27.81,"t":"2026-09-24T17:15:00Z","v":760,"vw":27.6575},{"c":27.4,"h":27.675,"l":27.4,"n":50,"o":27.675,"t":"2026-09-24T17:30:00Z","v":3022,"vw":27.502924},{"c":27.71,"h":27.82,"l":27.445,"n":180,"o":27.445,"t":"2026-09-24T17:45:00Z","v":6914,"vw":27.680017},{"c":27.93,"h":27.93,"l":27.57,"n":86,"o":27.71,"t":"2026-09-24T18:00:00Z","v":2792,"vw":27.744135},{"c":28.01,"h":28.01,"l":27.76,"n":36,"o":27.76,"t":"2026-09-24T18:15:00Z","v":1061,"vw":27.8875},{"c":28.07,"h":28.21,"l":27.84,"n":161,"o":28.01,"t":"2026-09-24T18:30:00Z","v":7296,"vw":28.069855},{"c":28.77,"h":28.77,"l":28.25,"n":176,"o":28.25,"t":"2026-09-24T18:45:00Z","v":8428,"vw":28.430227},{"c":28.41,"h":28.74,"l":28.32,"n":278,"o":28.615,"t":"2026-09-24T19:00:00Z","v":9483,"vw":28.494241},{"c":28.795,"h":28.795,"l":28.34,"n":470,"o":28.53,"t":"2026-09-24T19:15:00Z","v":16607,"vw":28.600001},{"c":28.6,"h":28.8911,"l":28.56,"n":328,"o":28.78,"t":"2026-09-24T19:30:00Z","v":11112,"vw":28.708169},{"c":28.61,"h":28.68,"l":28.3201,"n":922,"o":28.65,"t":"2026-09-24T19:45:00Z","v":30943,"vw":28.542065},{"c":28.55,"h":28.55,"l":28.55,"n":4,"o":28.55,"t":"2026-09-24T20:00:00Z","v":17985,"vw":28.55},{"c":28.45,"h":28.45,"l":28.45,"n":8,"o":28.45,"t":"2026-09-25T13:00:00Z","v":176,"vw":28.45},{"c":27.93,"h":28.525,"l":27.82,"n":79,"o":28.52,"t":"2026-09-25T13:30:00Z","v":3366,"vw":28.324966},{"c":28.015,"h":28.17,"l":27.64,"n":172,"o":27.64,"t":"2026-09-25T13:45:00Z","v":5670,"vw":27.907176},{"c":27.8,"h":27.9949,"l":27.67,"n":28,"o":27.9949,"t":"2026-09-25T14:00:00Z","v":1198,"vw":27.780659},{"c":27.995,"h":28.1,"l":27.43,"n":160,"o":27.58,"t":"2026-09-25T14:15:00Z","v":4579,"vw":27.676534},{"c":27.71,"h":27.965,"l":27.59,"n":52,"o":27.965,"t":"2026-09-25T14:30:00Z","v":1691,"vw":27.789286},{"c":27.655,"h":27.69,"l":27.53,"n":20,"o":27.53,"t":"2026-09-25T14:45:00Z","v":475,"vw":27.625},{"c":27.58,"h":27.955,"l":27.58,"n":79,"o":27.75,"t":"2026-09-25T15:00:00Z","v":2056,"vw":27.760909},{"c":27.64,"h":27.74,"l":27.41,"n":100,"o":27.71,"t":"2026-09-25T15:15:00Z","v":3796,"vw":27.605795},{"c":27.38,"h":27.38,"l":27.38,"n":5,"o":27.38,"t":"2026-09-25T15:30:00Z","v":134,"vw":27.38},{"c":27.305,"h":27.39,"l":27.205,"n":74,"o":27.3,"t":"2026-09-25T15:45:00Z","v":2986,"vw":27.322755},{"c":27.37,"h":27.6,"l":27.23,"n":69,"o":27.295,"t":"2026-09-25T16:00:00Z","v":2679,"vw":27.437178},{"c":27.1,"h":27.4078,"l":27.04,"n":212,"o":27.175,"t":"2026-09-25T16:15:00Z","v":8674,"vw":27.197979},{"c":27.37,"h":27.37,"l":27,"n":142,"o":27.01,"t":"2026-09-25T16:30:00Z","v":5572,"vw":27.137616},{"c":27.2775,"h":27.48,"l":27.27,"n":37,"o":27.27,"t":"2026-09-25T16:45:00Z","v":1309,"vw":27.363723},{"c":27.345,"h":27.5,"l":27.285,"n":68,"o":27.43,"t":"2026-09-25T17:00:00Z","v":2695,"vw":27.419455},{"c":27.465,"h":27.635,"l":27.34,"n":180,"o":27.34,"t":"2026-09-25T17:15:00Z","v":7825,"vw":27.481057},{"c":27.47,"h":27.475,"l":27.27,"n":76,"o":27.34,"t":"2026-09-25T17:30:00Z","v":3356,"vw":27.380123},{"c":27.48,"h":27.49,"l":27.38,"n":79,"o":27.435,"t":"2026-09-25T17:45:00Z","v":3677,"vw":27.4608},{"c":27.32,"h":27.5,"l":27.31,"n":100,"o":27.5,"t":"2026-09-25T18:00:00Z","v":3477,"vw":27.362311},{"c":27.43,"h":27.5,"l":27.36,"n":96,"o":27.4,"t":"2026-09-25T18:15:00Z","v":4286,"vw":27.435385},{"c":27.37,"h":27.42,"l":27.35,"n":26,"o":27.415,"t":"2026-09-25T18:30:00Z","v":682,"vw":27.385},{"c":27.6,"h":27.67,"l":27.49,"n":193,"o":27.53,"t":"2026-09-25T18:45:00Z","v":7120,"vw":27.584956},{"c":27.55,"h":27.6899,"l":27.47,"n":143,"o":27.5325,"t":"2026-09-25T19:00:00Z","v":4787,"vw":27.552014},{"c":27.57,"h":27.77,"l":27.395,"n":287,"o":27.48,"t":"2026-09-25T19:15:00Z","v":23744,"vw":27.576771},{"c":27.98,"h":27.985,"l":27.57,"n":291,"o":27.57,"t":"2026-09-25T19:30:00Z","v":12483,"vw":27.889063},{"c":28.14,"h":28.2,"l":27.985,"n":599,"o":28.06,"t":"2026-09-25T19:45:00Z","v":24730,"vw":28.114775},{"c":28.08,"h":28.08,"l":28.08,"n":11,"o":28.08,"t":"2026-09-25T20:00:00Z","v":51300,"vw":28.08},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-09-25T20:30:00Z","v":17292,"vw":28.08},{"c":28.15,"h":28.15,"l":28.15,"n":4,"o":28.15,"t":"2026-09-28T08:00:00Z","v":109,"vw":28.15},{"c":28.25,"h":28.25,"l":28.25,"n":5,"o":28.25,"t":"2026-09-28T11:00:00Z","v":104,"vw":28.25},{"c":27.61,"h":28.16,"l":27.61,"n":58,"o":27.92,"t":"2026-09-28T13:30:00Z","v":5216,"vw":27.804013},{"c":27.62,"h":28.04,"l":27.265,"n":84,"o":27.925,"t":"2026-09-28T13:45:00Z","v":3688,"vw":27.530508},{"c":27.79,"h":27.94,"l":27.47,"n":55,"o":27.78,"t":"2026-09-28T14:00:00Z","v":4376,"vw":27.749736},{"c":28.01,"h":28.01,"l":27.95,"n":53,"o":27.95,"t":"2026-09-28T14:15:00Z","v":1823,"vw":27.973256},{"c":27.95,"h":27.95,"l":27.915,"n":20,"o":27.915,"t":"2026-09-28T14:30:00Z","v":992,"vw":27.936507},{"c":28.06,"h":28.06,"l":27.95,"n":34,"o":27.95,"t":"2026-09-28T14:45:00Z","v":1097,"vw":27.992471},{"c":27.865,"h":28.09,"l":27.865,"n":31,"o":28.09,"t":"2026-09-28T15:00:00Z","v":1866,"vw":27.959264},{"c":27.825,"h":28.09,"l":27.825,"n":113,"o":27.85,"t":"2026-09-28T15:15:00Z","v":3477,"vw":27.932939},{"c":28.18,"h":28.27,"l":27.99,"n":122,"o":27.99,"t":"2026-09-28T15:30:00Z","v":6141,"vw":28.10641},{"c":28.29,"h":28.63,"l":28.29,"n":99,"o":28.32,"t":"2026-09-28T15:45:00Z","v":5156,"vw":28.459997},{"c":28.31,"h":28.31,"l":28.2925,"n":20,"o":28.2925,"t":"2026-09-28T16:00:00Z","v":495,"vw":28.30125},{"c":28.55,"h":28.76,"l":28.26,"n":149,"o":28.26,"t":"2026-09-28T16:15:00Z","v":8178,"vw":28.488708},{"c":28.51,"h":28.59,"l":28.33,"n":45,"o":28.33,"t":"2026-09-28T16:30:00Z","v":2109,"vw":28.485798},{"c":28.43,"h":28.44,"l":28.43,"n":5,"o":28.44,"t":"2026-09-28T16:45:00Z","v":241,"vw":28.435},{"c":28.55,"h":28.555,"l":28.23,"n":148,"o":28.43,"t":"2026-09-28T17:00:00Z","v":5427,"vw":28.34734},{"c":28.315,"h":28.44,"l":28.22,"n":42,"o":28.44,"t":"2026-09-28T17:15:00Z","v":2124,"vw":28.347177},{"c":28.5,"h":28.54,"l":28.36,"n":139,"o":28.44,"t":"2026-09-28T17:30:00Z","v":4608,"vw":28.447937},{"c":28.58,"h":28.58,"l":28.44,"n":24,"o":28.44,"t":"2026-09-28T17:45:00Z","v":1046,"vw":28.46385},{"c":28.565,"h":28.645,"l":28.465,"n":223,"o":28.465,"t":"2026-09-28T18:00:00Z","v":9894,"vw":28.558927},{"c":28.655,"h":28.715,"l":28.655,"n":20,"o":28.715,"t":"2026-09-28T18:15:00Z","v":688,"vw":28.694381},{"c":28.75,"h":28.75,"l":28.49,"n":71,"o":28.75,"t":"2026-09-28T18:30:00Z","v":2206,"vw":28.626364},{"c":28.74,"h":28.8,"l":28.7,"n":92,"o":28.75,"t":"2026-09-28T18:45:00Z","v":4451,"vw":28.756739},{"c":28.49,"h":28.71,"l":28.49,"n":96,"o":28.71,"t":"2026-09-28T19:00:00Z","v":2692,"vw":28.635},{"c":28.41,"h":28.49,"l":28.37,"n":102,"o":28.49,"t":"2026-09-28T19:15:00Z","v":4612,"vw":28.426434},{"c":28.365,"h":28.44,"l":28.18,"n":247,"o":28.33,"t":"2026-09-28T19:30:00Z","v":8762,"vw":28.349381},{"c":28.35,"h":28.51,"l":28.27,"n":912,"o":28.27,"t":"2026-09-28T19:45:00Z","v":41929,"vw":28.36728},{"c":28.32,"h":28.32,"l":28.32,"n":8,"o":28.32,"t":"2026-09-28T20:00:00Z","v":54597,"vw":28.32},{"c":28.2,"h":28.55,"l":28.2,"n":56,"o":28.55,"t":"2026-09-29T08:00:00Z","v":2522,"vw":28.375},{"c":28.49,"h":28.49,"l":28.49,"n":7,"o":28.49,"t":"2026-09-29T10:00:00Z","v":535,"vw":28.49},{"c":27.625,"h":28.66,"l":27.625,"n":173,"o":27.91,"t":"2026-09-29T13:30:00Z","v":15947,"vw":27.784175},{"c":27.8025,"h":28.67,"l":27.6,"n":129,"o":27.77,"t":"2026-09-29T13:45:00Z","v":4938,"vw":28.113401},{"c":28.19,"h":28.24,"l":27.58,"n":149,"o":27.92,"t":"2026-09-29T14:00:00Z","v":7577,"vw":27.930195},{"c":28.04,"h":28.23,"l":27.81,"n":148,"o":28.22,"t":"2026-09-29T14:15:00Z","v":5047,"vw":28.002837},{"c":27.84,"h":28.02,"l":27.71,"n":124,"o":27.89,"t":"2026-09-29T14:30:00Z","v":4922,"vw":27.904},{"c":28.05,"h":28.16,"l":27.88,"n":211,"o":28,"t":"2026-09-29T14:45:00Z","v":12010,"vw":28.013889},{"c":27.68,"h":28.16,"l":27.68,"n":99,"o":28.16,"t":"2026-09-29T15:00:00Z","v":3610,"vw":27.919772},{"c":27.63,"h":27.93,"l":27.33,"n":158,"o":27.72,"t":"2026-09-29T15:15:00Z","v":8427,"vw":27.581943},{"c":27.58,"h":27.63,"l":27.34,"n":168,"o":27.475,"t":"2026-09-29T15:30:00Z","v":8525,"vw":27.443537},{"c":27.48,"h":27.57,"l":27.29,"n":82,"o":27.57,"t":"2026-09-29T15:45:00Z","v":3750,"vw":27.401739},{"c":27.47,"h":27.47,"l":27.365,"n":49,"o":27.365,"t":"2026-09-29T16:00:00Z","v":2631,"vw":27.375375},{"c":27.46,"h":27.47,"l":27.165,"n":159,"o":27.365,"t":"2026-09-29T16:15:00Z","v":7923,"vw":27.369686},{"c":27.18,"h":27.46,"l":27.175,"n":119,"o":27.29,"t":"2026-09-29T16:30:00Z","v":5307,"vw":27.274555},{"c":27.17,"h":27.3,"l":27.105,"n":152,"o":27.3,"t":"2026-09-29T16:45:00Z","v":9456,"vw":27.19481},{"c":27.085,"h":27.26,"l":27.085,"n":92,"o":27.155,"t":"2026-09-29T17:00:00Z","v":3867,"vw":27.189792},{"c":27.125,"h":27.3,"l":27.015,"n":113,"o":27.3,"t":"2026-09-29T17:15:00Z","v":7107,"vw":27.113333},{"c":27.27,"h":27.27,"l":27.125,"n":116,"o":27.22,"t":"2026-09-29T17:30:00Z","v":5246,"vw":27.198834},{"c":27.13,"h":27.35,"l":27.0101,"n":196,"o":27.175,"t":"2026-09-29T17:45:00Z","v":11334,"vw":27.203684},{"c":27.35,"h":27.4,"l":27.15,"n":256,"o":27.25,"t":"2026-09-29T18:00:00Z","v":11736,"vw":27.296999},{"c":27.46,"h":27.46,"l":27.27,"n":69,"o":27.46,"t":"2026-09-29T18:15:00Z","v":2862,"vw":27.378333},{"c":27.215,"h":27.46,"l":27.1125,"n":179,"o":27.34,"t":"2026-09-29T18:30:00Z","v":8563,"vw":27.257917},{"c":27.31,"h":27.36,"l":27.075,"n":141,"o":27.12,"t":"2026-09-29T18:45:00Z","v":6955,"vw":27.212159},{"c":27.35,"h":27.35,"l":27.165,"n":157,"o":27.1825,"t":"2026-09-29T19:00:00Z","v":7693,"vw":27.270441},{"c":27.215,"h":27.35,"l":27.14,"n":140,"o":27.35,"t":"2026-09-29T19:15:00Z","v":6749,"vw":27.246751},{"c":27.35,"h":27.35,"l":27.035,"n":422,"o":27.16,"t":"2026-09-29T19:30:00Z","v":17578,"vw":27.157628},{"c":27.12,"h":27.41,"l":27.065,"n":945,"o":27.33,"t":"2026-09-29T19:45:00Z","v":48647,"vw":27.218505},{"c":27.1,"h":27.1,"l":27.1,"n":9,"o":27.1,"t":"2026-09-29T20:00:00Z","v":173520,"vw":27.1},{"c":26.7,"h":27.58,"l":26.7,"n":77,"o":27.05,"t":"2026-09-30T13:30:00Z","v":37211,"vw":27.017588},{"c":26.65,"h":26.95,"l":26.57,"n":174,"o":26.705,"t":"2026-09-30T13:45:00Z","v":9712,"vw":26.748383},{"c":27.365,"h":27.365,"l":26.65,"n":104,"o":26.65,"t":"2026-09-30T14:00:00Z","v":4279,"vw":27.027222},{"c":27.48,"h":27.88,"l":27.355,"n":197,"o":27.355,"t":"2026-09-30T14:15:00Z","v":10000,"vw":27.64329},{"c":27.945,"h":27.945,"l":27.46,"n":106,"o":27.48,"t":"2026-09-30T14:30:00Z","v":2200,"vw":27.775},{"c":27.85,"h":27.955,"l":27.85,"n":93,"o":27.915,"t":"2026-09-30T14:45:00Z","v":2394,"vw":27.920455},{"c":27.85,"h":27.945,"l":27.83,"n":25,"o":27.85,"t":"2026-09-30T15:00:00Z","v":737,"vw":27.875},{"c":27.905,"h":27.97,"l":27.725,"n":114,"o":27.925,"t":"2026-09-30T15:15:00Z","v":4680,"vw":27.815},{"c":28.03,"h":28.305,"l":27.945,"n":108,"o":28.055,"t":"2026-09-30T15:30:00Z","v":4370,"vw":28.053476},{"c":28.33,"h":28.425,"l":27.99,"n":249,"o":28.01,"t":"2026-09-30T15:45:00Z","v":14070,"vw":28.204122},{"c":28.25,"h":28.37,"l":28.14,"n":118,"o":28.37,"t":"2026-09-30T16:00:00Z","v":5128,"vw":28.25918},{"c":28.4,"h":28.41,"l":28.11,"n":149,"o":28.25,"t":"2026-09-30T16:15:00Z","v":6780,"vw":28.254379},{"c":28.235,"h":28.455,"l":28.235,"n":173,"o":28.365,"t":"2026-09-30T16:30:00Z","v":5926,"vw":28.35694},{"c":28.19,"h":28.23,"l":28.07,"n":99,"o":28.23,"t":"2026-09-30T16:45:00Z","v":3995,"vw":28.146898},{"c":28.125,"h":28.22,"l":28.03,"n":86,"o":28.15,"t":"2026-09-30T17:00:00Z","v":4817,"vw":28.120654},{"c":28.02,"h":28.125,"l":28.01,"n":102,"o":28.125,"t":"2026-09-30T17:15:00Z","v":5570,"vw":28.062106},{"c":28.245,"h":28.29,"l":27.96,"n":122,"o":27.96,"t":"2026-09-30T17:30:00Z","v":4248,"vw":28.140857},{"c":28.28,"h":28.29,"l":28.18,"n":97,"o":28.2,"t":"2026-09-30T17:45:00Z","v":3710,"vw":28.2225},{"c":28.8,"h":28.8,"l":28.2,"n":275,"o":28.2,"t":"2026-09-30T18:00:00Z","v":15293,"vw":28.540416},{"c":28.9,"h":28.9,"l":28.695,"n":177,"o":28.695,"t":"2026-09-30T18:15:00Z","v":5938,"vw":28.824933},{"c":28.495,"h":28.895,"l":28.495,"n":201,"o":28.895,"t":"2026-09-30T18:30:00Z","v":8638,"vw":28.747848},{"c":28.68,"h":28.68,"l":28.455,"n":100,"o":28.6,"t":"2026-09-30T18:45:00Z","v":3102,"vw":28.576559},{"c":28.59,"h":28.68,"l":28.43,"n":145,"o":28.68,"t":"2026-09-30T19:00:00Z","v":4442,"vw":28.563333},{"c":28.72,"h":29,"l":28.49,"n":537,"o":28.535,"t":"2026-09-30T19:15:00Z","v":25239,"vw":28.731333},{"c":28.57,"h":28.8,"l":28.5,"n":218,"o":28.795,"t":"2026-09-30T19:30:00Z","v":8981,"vw":28.657912},{"c":28.55,"h":28.66,"l":28.365,"n":849,"o":28.51,"t":"2026-09-30T19:45:00Z","v":28905,"vw":28.526087},{"c":28.49,"h":28.49,"l":28.49,"n":7,"o":28.49,"t":"2026-09-30T20:00:00Z","v":103169,"vw":28.49},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-01T12:15:00Z","v":270,"vw":28.4},{"c":28.29,"h":28.29,"l":28.29,"n":16,"o":28.29,"t":"2026-10-01T13:00:00Z","v":200,"vw":28.29},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-01T13:15:00Z","v":30000,"vw":28.49},{"c":28.33,"h":28.53,"l":27.765,"n":69,"o":28.48,"t":"2026-10-01T13:30:00Z","v":5400,"vw":28.396686},{"c":28.175,"h":28.175,"l":28.175,"n":13,"o":28.175,"t":"2026-10-01T13:45:00Z","v":170,"vw":28.175},{"c":27.97,"h":28.69,"l":27.71,"n":156,"o":27.83,"t":"2026-10-01T14:00:00Z","v":6497,"vw":28.103432},{"c":27.48,"h":28.21,"l":27.35,"n":218,"o":27.97,"t":"2026-10-01T14:15:00Z","v":11369,"vw":27.665556},{"c":27.18,"h":27.5,"l":26.86,"n":446,"o":27.3,"t":"2026-10-01T14:30:00Z","v":25524,"vw":27.131844},{"c":27.315,"h":27.4499,"l":26.99,"n":209,"o":27.12,"t":"2026-10-01T14:45:00Z","v":10317,"vw":27.155583},{"c":27.5,"h":27.58,"l":27.23,"n":175,"o":27.32,"t":"2026-10-01T15:00:00Z","v":9500,"vw":27.411127},{"c":27.5,"h":27.61,"l":27.41,"n":128,"o":27.5,"t":"2026-10-01T15:15:00Z","v":6135,"vw":27.514546},{"c":27.555,"h":27.6,"l":27.31,"n":271,"o":27.41,"t":"2026-10-01T15:30:00Z","v":11108,"vw":27.459312},{"c":27.56,"h":27.56,"l":27.46,"n":118,"o":27.555,"t":"2026-10-01T15:45:00Z","v":4698,"vw":27.528382},{"c":27.46,"h":27.63,"l":27.46,"n":146,"o":27.57,"t":"2026-10-01T16:00:00Z","v":6100,"vw":27.551865},{"c":27.67,"h":27.74,"l":27.47,"n":222,"o":27.51,"t":"2026-10-01T16:15:00Z","v":10350,"vw":27.588213},{"c":27.47,"h":27.73,"l":27.42,"n":208,"o":27.73,"t":"2026-10-01T16:30:00Z","v":16891,"vw":27.582816},{"c":27.61,"h":27.71,"l":27.48,"n":217,"o":27.525,"t":"2026-10-01T16:45:00Z","v":8658,"vw":27.571648},{"c":27.655,"h":27.73,"l":27.52,"n":139,"o":27.69,"t":"2026-10-01T17:00:00Z","v":5809,"vw":27.63813},{"c":27.7,"h":27.765,"l":27.57,"n":203,"o":27.655,"t":"2026-10-01T17:15:00Z","v":8982,"vw":27.684128},{"c":27.995,"h":28.06,"l":27.725,"n":272,"o":27.82,"t":"2026-10-01T17:30:00Z","v":17206,"vw":27.820857},{"c":27.705,"h":28.02,"l":27.63,"n":206,"o":27.96,"t":"2026-10-01T17:45:00Z","v":7532,"vw":27.849863},{"c":27.73,"h":27.77,"l":27.6,"n":221,"o":27.77,"t":"2026-10-01T18:00:00Z","v":8675,"vw":27.668046},{"c":27.7,"h":27.855,"l":27.64,"n":188,"o":27.64,"t":"2026-10-01T18:15:00Z","v":7667,"vw":27.766229},{"c":27.6,"h":27.79,"l":27.6,"n":248,"o":27.73,"t":"2026-10-01T18:30:00Z","v":9231,"vw":27.685861},{"c":27.66,"h":27.7,"l":27.59,"n":251,"o":27.59,"t":"2026-10-01T18:45:00Z","v":12031,"vw":27.641779},{"c":27.68,"h":27.76,"l":27.66,"n":184,"o":27.66,"t":"2026-10-01T19:00:00Z","v":6997,"vw":27.692212},{"c":27.64,"h":28.09,"l":27.6,"n":483,"o":27.75,"t":"2026-10-01T19:15:00Z","v":28648,"vw":27.928689},{"c":27.505,"h":27.68,"l":27.505,"n":373,"o":27.68,"t":"2026-10-01T19:30:00Z","v":11209,"vw":27.607409},{"c":27.361,"h":27.59,"l":27.35,"n":925,"o":27.545,"t":"2026-10-01T19:45:00Z","v":31894,"vw":27.431489},{"c":27.42,"h":27.42,"l":27.42,"n":9,"o":27.42,"t":"2026-10-01T20:00:00Z","v":61431,"vw":27.42},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-01T20:15:00Z","v":38918,"vw":27.42},{"c":27.94,"h":27.94,"l":27.94,"n":4,"o":27.94,"t":"2026-10-02T09:00:00Z","v":300,"vw":27.94},{"c":28.3838,"h":28.3838,"l":27.81,"n":11,"o":27.81,"t":"2026-10-02T11:15:00Z","v":2681,"vw":28.008608},{"c":28.5,"h":28.5,"l":28.5,"n":7,"o":28.5,"t":"2026-10-02T12:00:00Z","v":699,"vw":28.5},{"c":28.98,"h":28.98,"l":28.98,"n":28,"o":28.98,"t":"2026-10-02T13:15:00Z","v":1664,"vw":28.98},{"c":28.095,"h":28.84,"l":27.91,"n":73,"o":28.59,"t":"2026-10-02T13:30:00Z","v":8944,"vw":28.429007},{"c":28.135,"h":28.27,"l":27.735,"n":298,"o":28.01,"t":"2026-10-02T13:45:00Z","v":27014,"vw":27.955547},{"c":28.77,"h":28.92,"l":28.15,"n":197,"o":28.15,"t":"2026-10-02T14:00:00Z","v":14644,"vw":28.634731},{"c":28.27,"h":28.79,"l":28.27,"n":228,"o":28.77,"t":"2026-10-02T14:15:00Z","v":11987,"vw":28.562893},{"c":28.27,"h":28.42,"l":28.21,"n":207,"o":28.26,"t":"2026-10-02T14:30:00Z","v":9055,"vw":28.27949},{"c":28.63,"h":28.63,"l":28.29,"n":288,"o":28.42,"t":"2026-10-02T14:45:00Z","v":13964,"vw":28.458283},{"c":27.93,"h":28.63,"l":27.92,"n":396,"o":28.62,"t":"2026-10-02T15:00:00Z","v":20066,"vw":28.218374},{"c":28.11,"h":28.11,"l":27.9,"n":185,"o":27.975,"t":"2026-10-02T15:15:00Z","v":8269,"vw":28.004183},{"c":28.165,"h":28.44,"l":28.06,"n":257,"o":28.11,"t":"2026-10-02T15:30:00Z","v":13837,"vw":28.274926},{"c":28.135,"h":28.25,"l":28.135,"n":142,"o":28.15,"t":"2026-10-02T15:45:00Z","v":7722,"vw":28.17004},{"c":28.27,"h":28.51,"l":28.125,"n":511,"o":28.13,"t":"2026-10-02T16:00:00Z","v":28889,"vw":28.280038},{"c":28.32,"h":28.45,"l":28.19,"n":121,"o":28.19,"t":"2026-10-02T16:15:00Z","v":6229,"vw":28.362772},{"c":28.29,"h":28.535,"l":28.25,"n":202,"o":28.32,"t":"2026-10-02T16:30:00Z","v":7067,"vw":28.395119},{"c":28.485,"h":28.69,"l":28.34,"n":427,"o":28.42,"t":"2026-10-02T16:45:00Z","v":24887,"vw":28.506784},{"c":27.93,"h":28.485,"l":27.93,"n":341,"o":28.485,"t":"2026-10-02T17:00:00Z","v":19670,"vw":28.221661},{"c":27.815,"h":27.99,"l":27.785,"n":217,"o":27.925,"t":"2026-10-02T17:15:00Z","v":9189,"vw":27.874233},{"c":28.125,"h":28.21,"l":27.72,"n":317,"o":27.81,"t":"2026-10-02T17:30:00Z","v":14436,"vw":27.96562},{"c":28.11,"h":28.12,"l":28.06,"n":102,"o":28.12,"t":"2026-10-02T17:45:00Z","v":5012,"vw":28.109342},{"c":28.335,"h":28.47,"l":28.05,"n":299,"o":28.105,"t":"2026-10-02T18:00:00Z","v":15912,"vw":28.320552},{"c":28.52,"h":28.54,"l":28.335,"n":262,"o":28.43,"t":"2026-10-02T18:15:00Z","v":12791,"vw":28.439828},{"c":28.47,"h":28.52,"l":28.335,"n":363,"o":28.52,"t":"2026-10-02T18:30:00Z","v":15892,"vw":28.434247},{"c":28.335,"h":28.51,"l":28.28,"n":206,"o":28.47,"t":"2026-10-02T18:45:00Z","v":9697,"vw":28.380448},{"c":28.105,"h":28.41,"l":28.03,"n":348,"o":28.335,"t":"2026-10-02T19:00:00Z","v":18818,"vw":28.163524},{"c":28.33,"h":28.34,"l":28.04,"n":402,"o":28.18,"t":"2026-10-02T19:15:00Z","v":17981,"vw":28.227594},{"c":28.295,"h":28.38,"l":28.245,"n":449,"o":28.245,"t":"2026-10-02T19:30:00Z","v":18040,"vw":28.315139},{"c":28.17,"h":28.46,"l":28.06,"n":1423,"o":28.3,"t":"2026-10-02T19:45:00Z","v":75074,"vw":28.284863},{"c":28.13,"h":28.13,"l":28.13,"n":11,"o":28.13,"t":"2026-10-02T20:00:00Z","v":81703,"vw":28.13},{"c":28.35,"h":28.35,"l":28.35,"n":12,"o":28.35,"t":"2026-10-05T12:00:00Z","v":130,"vw":28.35},{"c":27.7,"h":28.21,"l":27.7,"n":32,"o":27.98,"t":"2026-10-05T13:30:00Z","v":2547,"vw":28.066528},{"c":27.05,"h":27.62,"l":26.74,"n":747,"o":27.62,"t":"2026-10-05T13:45:00Z","v":62144,"vw":27.045769},{"c":26.99,"h":27.22,"l":26.91,"n":120,"o":27.06,"t":"2026-10-05T14:00:00Z","v":6403,"vw":27.088646},{"c":26.62,"h":27.14,"l":26.62,"n":223,"o":26.97,"t":"2026-10-05T14:15:00Z","v":18560,"vw":26.947768},{"c":26.365,"h":26.71,"l":26.26,"n":238,"o":26.71,"t":"2026-10-05T14:30:00Z","v":7019,"vw":26.461795},{"c":26.595,"h":26.77,"l":26.36,"n":134,"o":26.36,"t":"2026-10-05T14:45:00Z","v":4799,"vw":26.54657},{"c":26.575,"h":26.7299,"l":26.575,"n":127,"o":26.61,"t":"2026-10-05T15:00:00Z","v":5705,"vw":26.647132},{"c":26.75,"h":26.75,"l":26.47,"n":213,"o":26.52,"t":"2026-10-05T15:15:00Z","v":8882,"vw":26.566013},{"c":26.63,"h":26.78,"l":26.63,"n":172,"o":26.78,"t":"2026-10-05T15:30:00Z","v":4230,"vw":26.685108},{"c":26.56,"h":26.76,"l":26.56,"n":130,"o":26.69,"t":"2026-10-05T15:45:00Z","v":5030,"vw":26.629082},{"c":26.6,"h":26.6,"l":26.45,"n":126,"o":26.57,"t":"2026-10-05T16:00:00Z","v":3757,"vw":26.53086},{"c":26.98,"h":27.05,"l":26.51,"n":199,"o":26.69,"t":"2026-10-05T16:15:00Z","v":7011,"vw":26.803132},{"c":27.325,"h":27.325,"l":27.05,"n":238,"o":27.11,"t":"2026-10-05T16:30:00Z","v":7784,"vw":27.164217},{"c":27.47,"h":27.475,"l":27.205,"n":126,"o":27.21,"t":"2026-10-05T16:45:00Z","v":4125,"vw":27.384564},{"c":27.23,"h":27.47,"l":27.23,"n":113,"o":27.47,"t":"2026-10-05T17:00:00Z","v":4378,"vw":27.304247},{"c":27.36,"h":27.45,"l":27.05,"n":179,"o":27.225,"t":"2026-10-05T17:15:00Z","v":6759,"vw":27.379568},{"c":27.4,"h":27.45,"l":27.3,"n":100,"o":27.45,"t":"2026-10-05T17:30:00Z","v":3024,"vw":27.328179},{"c":27.47,"h":27.535,"l":27.365,"n":143,"o":27.365,"t":"2026-10-05T17:45:00Z","v":4993,"vw":27.42477},{"c":27.23,"h":27.405,"l":27.15,"n":176,"o":27.405,"t":"2026-10-05T18:00:00Z","v":9519,"vw":27.26286},{"c":27.33,"h":27.35,"l":27.3,"n":46,"o":27.35,"t":"2026-10-05T18:15:00Z","v":1640,"vw":27.336667},{"c":27.365,"h":27.395,"l":27.16,"n":187,"o":27.335,"t":"2026-10-05T18:30:00Z","v":7136,"vw":27.331507},{"c":27.27,"h":27.35,"l":27.115,"n":274,"o":27.32,"t":"2026-10-05T18:45:00Z","v":13288,"vw":27.261231},{"c":27.47,"h":27.47,"l":27.135,"n":140,"o":27.135,"t":"2026-10-05T19:00:00Z","v":6040,"vw":27.304099},{"c":27.21,"h":27.365,"l":27.13,"n":279,"o":27.365,"t":"2026-10-05T19:15:00Z","v":10229,"vw":27.273235},{"c":26.92,"h":27.265,"l":26.92,"n":505,"o":27.1975,"t":"2026-10-05T19:30:00Z","v":23085,"vw":27.017055},{"c":27.11,"h":27.12,"l":26.81,"n":1861,"o":26.92,"t":"2026-10-05T19:45:00Z","v":114051,"vw":26.935261},{"c":27.03,"h":27.03,"l":27.03,"n":13,"o":27.03,"t":"2026-10-05T20:00:00Z","v":56460,"vw":27.03},{"c":27.03,"h":27.03,"l":27.03,"n":1,"o":27.03,"t":"2026-10-05T21:00:00Z","v":154,"vw":27.03},{"c":26.43,"h":27.22,"l":26.32,"n":176,"o":27.22,"t":"2026-10-06T13:30:00Z","v":14988,"vw":26.781043},{"c":26.24,"h":26.51,"l":26.225,"n":97,"o":26.45,"t":"2026-10-06T13:45:00Z","v":5731,"vw":26.340208},{"c":25.845,"h":26.6,"l":25.845,"n":133,"o":26.44,"t":"2026-10-06T14:00:00Z","v":5553,"vw":26.404176},{"c":25.54,"h":25.96,"l":25.54,"n":121,"o":25.96,"t":"2026-10-06T14:15:00Z","v":4270,"vw":25.742803},{"c":25.52,"h":25.635,"l":25.45,"n":74,"o":25.51,"t":"2026-10-06T14:30:00Z","v":3999,"vw":25.516358},{"c":26.18,"h":26.21,"l":25.53,"n":145,"o":25.53,"t":"2026-10-06T14:45:00Z","v":8680,"vw":25.901674},{"c":26.225,"h":26.32,"l":26.145,"n":91,"o":26.145,"t":"2026-10-06T15:00:00Z","v":3971,"vw":26.229179},{"c":26.19,"h":26.44,"l":26.17,"n":210,"o":26.36,"t":"2026-10-06T15:15:00Z","v":7808,"vw":26.294377},{"c":26.04,"h":26.17,"l":25.92,"n":92,"o":26.135,"t":"2026-10-06T15:30:00Z","v":2441,"vw":26.072836},{"c":25.95,"h":26.085,"l":25.85,"n":167,"o":26.085,"t":"2026-10-06T15:45:00Z","v":7062,"vw":25.948875},{"c":25.795,"h":25.85,"l":25.795,"n":40,"o":25.845,"t":"2026-10-06T16:00:00Z","v":928,"vw":25.82125},{"c":25.66,"h":25.765,"l":25.64,"n":148,"o":25.765,"t":"2026-10-06T16:15:00Z","v":5458,"vw":25.699158},{"c":25.66,"h":25.66,"l":25.53,"n":57,"o":25.53,"t":"2026-10-06T16:30:00Z","v":1196,"vw":25.61125},{"c":25.485,"h":25.51,"l":25.48,"n":43,"o":25.5,"t":"2026-10-06T16:45:00Z","v":1404,"vw":25.491429},{"c":25.34,"h":25.53,"l":25.275,"n":129,"o":25.43,"t":"2026-10-06T17:00:00Z","v":7838,"vw":25.436322},{"c":25.305,"h":25.36,"l":25.28,"n":126,"o":25.34,"t":"2026-10-06T17:15:00Z","v":5120,"vw":25.319137},{"c":25.405,"h":25.465,"l":25.305,"n":117,"o":25.305,"t":"2026-10-06T17:30:00Z","v":4316,"vw":25.39166},{"c":25.54,"h":25.59,"l":25.41,"n":89,"o":25.41,"t":"2026-10-06T17:45:00Z","v":3103,"vw":25.494092},{"c":25.445,"h":25.4525,"l":25.445,"n":49,"o":25.45,"t":"2026-10-06T18:00:00Z","v":1888,"vw":25.446837},{"c":25.54,"h":25.61,"l":25.445,"n":168,"o":25.445,"t":"2026-10-06T18:15:00Z","v":4148,"vw":25.538174},{"c":25.445,"h":25.59,"l":25.385,"n":419,"o":25.5,"t":"2026-10-06T18:30:00Z","v":15885,"vw":25.485668},{"c":25.64,"h":25.66,"l":25.435,"n":215,"o":25.445,"t":"2026-10-06T18:45:00Z","v":5844,"vw":25.532221},{"c":25.72,"h":25.77,"l":25.43,"n":239,"o":25.525,"t":"2026-10-06T19:00:00Z","v":11642,"vw":25.593741},{"c":25.39,"h":25.75,"l":25.39,"n":216,"o":25.665,"t":"2026-10-06T19:15:00Z","v":6197,"vw":25.683837},{"c":25.09,"h":25.475,"l":25.09,"n":341,"o":25.45,"t":"2026-10-06T19:30:00Z","v":14530,"vw":25.295823},{"c":25.35,"h":25.405,"l":25.06,"n":848,"o":25.18,"t":"2026-10-06T19:45:00Z","v":42298,"vw":25.26955},{"c":25.43,"h":25.43,"l":25.43,"n":16,"o":25.43,"t":"2026-10-06T20:00:00Z","v":44796,"vw":25.43},{"c":25.43,"h":25.51,"l":25.255,"n":38,"o":25.3,"t":"2026-10-07T13:30:00Z","v":6464,"vw":25.457338},{"c":25.68,"h":25.73,"l":25.355,"n":57,"o":25.49,"t":"2026-10-07T13:45:00Z","v":2912,"vw":25.609828},{"c":25.645,"h":25.75,"l":25.3,"n":48,"o":25.555,"t":"2026-10-07T14:00:00Z","v":5222,"vw":25.574612},{"c":25.53,"h":25.53,"l":25.53,"n":6,"o":25.53,"t":"2026-10-07T14:15:00Z","v":666,"vw":25.53},{"c":25.965,"h":25.965,"l":25.565,"n":111,"o":25.75,"t":"2026-10-07T14:30:00Z","v":4040,"vw":25.749244},{"c":25.84,"h":25.9694,"l":25.7,"n":161,"o":25.89,"t":"2026-10-07T14:45:00Z","v":5858,"vw":25.801277},{"c":25.765,"h":25.79,"l":25.765,"n":42,"o":25.79,"t":"2026-10-07T15:00:00Z","v":1055,"vw":25.7725},{"c":25.855,"h":25.91,"l":25.795,"n":88,"o":25.795,"t":"2026-10-07T15:15:00Z","v":2791,"vw":25.854161},{"c":26.19,"h":26.19,"l":25.93,"n":113,"o":25.98,"t":"2026-10-07T15:30:00Z","v":5652,"vw":26.096802},{"c":26.31,"h":26.31,"l":26.07,"n":30,"o":26.105,"t":"2026-10-07T15:45:00Z","v":1663,"vw":26.159366},{"c":25.98,"h":26.29,"l":25.92,"n":124,"o":26.22,"t":"2026-10-07T16:00:00Z","v":4121,"vw":26.018953},{"c":25.86,"h":25.86,"l":25.86,"n":6,"o":25.86,"t":"2026-10-07T16:15:00Z","v":188,"vw":25.86},{"c":25.915,"h":25.9175,"l":25.86,"n":50,"o":25.86,"t":"2026-10-07T16:30:00Z","v":2982,"vw":25.888897},{"c":25.835,"h":25.91,"l":25.77,"n":145,"o":25.81,"t":"2026-10-07T16:45:00Z","v":7137,"vw":25.840316},{"c":26,"h":26.09,"l":25.92,"n":123,"o":25.92,"t":"2026-10-07T17:00:00Z","v":5138,"vw":26.000796},{"c":25.84,"h":25.93,"l":25.82,"n":105,"o":25.9,"t":"2026-10-07T17:15:00Z","v":3774,"vw":25.859466},{"c":25.97,"h":25.97,"l":25.8625,"n":72,"o":25.8625,"t":"2026-10-07T17:30:00Z","v":2672,"vw":25.887045},{"c":25.79,"h":25.96,"l":25.76,"n":82,"o":25.96,"t":"2026-10-07T17:45:00Z","v":3069,"vw":25.819091},{"c":25.745,"h":25.84,"l":25.705,"n":138,"o":25.785,"t":"2026-10-07T18:00:00Z","v":4469,"vw":25.760783},{"c":25.875,"h":25.8889,"l":25.795,"n":86,"o":25.84,"t":"2026-10-07T18:15:00Z","v":2764,"vw":25.855869},{"c":25.885,"h":25.955,"l":25.885,"n":157,"o":25.885,"t":"2026-10-07T18:30:00Z","v":3885,"vw":25.906246},{"c":25.85,"h":25.9,"l":25.85,"n":63,"o":25.88,"t":"2026-10-07T18:45:00Z","v":2054,"vw":25.869201},{"c":25.76,"h":25.915,"l":25.76,"n":110,"o":25.915,"t":"2026-10-07T19:00:00Z","v":3055,"vw":25.826729},{"c":25.42,"h":25.76,"l":25.42,"n":263,"o":25.76,"t":"2026-10-07T19:15:00Z","v":8814,"vw":25.572281},{"c":25.4875,"h":25.4875,"l":25.37,"n":275,"o":25.48,"t":"2026-10-07T19:30:00Z","v":8614,"vw":25.434675},{"c":25.58,"h":25.61,"l":25.435,"n":844,"o":25.48,"t":"2026-10-07T19:45:00Z","v":33250,"vw":25.525584},{"c":25.53,"h":25.53,"l":25.53,"n":16,"o":25.53,"t":"2026-10-07T20:00:00Z","v":55650,"vw":25.53},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-10-07T20:30:00Z","v":247,"vw":25.53},{"c":24.98,"h":25.37,"l":24.795,"n":50,"o":25.32,"t":"2026-10-08T13:30:00Z","v":4536,"vw":25.118041},{"c":25.175,"h":25.445,"l":24.85,"n":185,"o":24.85,"t":"2026-10-08T13:45:00Z","v":13800,"vw":25.187147},{"c":25.19,"h":25.21,"l":24.96,"n":69,"o":25,"t":"2026-10-08T14:00:00Z","v":4457,"vw":25.086634},{"c":25,"h":25.1,"l":24.875,"n":43,"o":25.1,"t":"2026-10-08T14:15:00Z","v":1831,"vw":24.956558},{"c":24.95,"h":25,"l":24.845,"n":104,"o":24.845,"t":"2026-10-08T14:30:00Z","v":7742,"vw":24.971366},{"c":25.07,"h":25.07,"l":24.885,"n":33,"o":24.885,"t":"2026-10-08T14:45:00Z","v":1741,"vw":24.965163},{"c":25.075,"h":25.24,"l":25,"n":82,"o":25,"t":"2026-10-08T15:00:00Z","v":4994,"vw":25.057775},{"c":24.6,"h":25.1,"l":24.56,"n":287,"o":25.065,"t":"2026-10-08T15:15:00Z","v":44400,"vw":24.687718},{"c":24.43,"h":24.63,"l":24.26,"n":218,"o":24.51,"t":"2026-10-08T15:30:00Z","v":12313,"vw":24.471878},{"c":24.35,"h":24.55,"l":24.23,"n":161,"o":24.55,"t":"2026-10-08T15:45:00Z","v":119420,"vw":24.397954},{"c":24.67,"h":24.68,"l":24.49,"n":106,"o":24.52,"t":"2026-10-08T16:00:00Z","v":4091,"vw":24.569732},{"c":24.425,"h":24.8,"l":24.425,"n":284,"o":24.67,"t":"2026-10-08T16:15:00Z","v":12637,"vw":24.609824},{"c":24.36,"h":24.37,"l":24.36,"n":50,"o":24.36,"t":"2026-10-08T16:30:00Z","v":1943,"vw":24.365251},{"c":24.34,"h":24.52,"l":24.14,"n":332,"o":24.355,"t":"2026-10-08T16:45:00Z","v":28471,"vw":24.337427},{"c":24.41,"h":24.47,"l":24.235,"n":124,"o":24.4,"t":"2026-10-08T17:00:00Z","v":9068,"vw":24.384919},{"c":24.595,"h":24.68,"l":24.48,"n":171,"o":24.52,"t":"2026-10-08T17:15:00Z","v":10703,"vw":24.59332},{"c":24.63,"h":24.77,"l":24.55,"n":125,"o":24.595,"t":"2026-10-08T17:30:00Z","v":6877,"vw":24.600763},{"c":24.48,"h":24.56,"l":24.46,"n":66,"o":24.525,"t":"2026-10-08T17:45:00Z","v":2981,"vw":24.496531},{"c":24.8,"h":24.945,"l":24.49,"n":373,"o":24.49,"t":"2026-10-08T18:00:00Z","v":37853,"vw":24.659163},{"c":24.62,"h":24.99,"l":24.53,"n":625,"o":24.945,"t":"2026-10-08T18:15:00Z","v":116939,"vw":24.685158},{"c":24.47,"h":24.68,"l":24.47,"n":167,"o":24.66,"t":"2026-10-08T18:30:00Z","v":23034,"vw":24.598433},{"c":24.61,"h":24.67,"l":24.51,"n":193,"o":24.58,"t":"2026-10-08T18:45:00Z","v":8674,"vw":24.585095},{"c":24.55,"h":24.565,"l":24.39,"n":265,"o":24.565,"t":"2026-10-08T19:00:00Z","v":12705,"vw":24.487135},{"c":25.495,"h":25.495,"l":24.6,"n":414,"o":24.66,"t":"2026-10-08T19:15:00Z","v":109293,"vw":24.649947},{"c":25.01,"h":25.6,"l":24.99,"n":528,"o":25.495,"t":"2026-10-08T19:30:00Z","v":27801,"vw":25.226129},{"c":25.76,"h":25.82,"l":24.85,"n":1463,"o":25.03,"t":"2026-10-08T19:45:00Z","v":83891,"vw":25.530055},{"c":25.72,"h":25.72,"l":25.72,"n":17,"o":25.72,"t":"2026-10-08T20:00:00Z","v":150668,"vw":25.72},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-08T20:30:00Z","v":193,"vw":25.72},{"c":25.91,"h":25.91,"l":25.5,"n":16,"o":25.5,"t":"2026-10-09T08:15:00Z","v":1771,"vw":25.67731},{"c":26.25,"h":26.25,"l":25.35,"n":21,"o":25.7,"t":"2026-10-09T13:30:00Z","v":1720,"vw":25.808362},{"c":25.99,"h":26.18,"l":25.695,"n":95,"o":25.73,"t":"2026-10-09T13:45:00Z","v":4105,"vw":25.983782},{"c":26.19,"h":26.325,"l":25.94,"n":114,"o":26.19,"t":"2026-10-09T14:00:00Z","v":7453,"vw":26.153916},{"c":25.755,"h":25.96,"l":25.38,"n":314,"o":25.96,"t":"2026-10-09T14:15:00Z","v":39391,"vw":25.523297},{"c":25.6,"h":25.755,"l":25.27,"n":98,"o":25.35,"t":"2026-10-09T14:30:00Z","v":3891,"vw":25.466355},{"c":25.58,"h":25.58,"l":25.27,"n":33,"o":25.355,"t":"2026-10-09T14:45:00Z","v":1493,"vw":25.353827},{"c":25.27,"h":25.58,"l":25.27,"n":12,"o":25.58,"t":"2026-10-09T15:00:00Z","v":830,"vw":25.4516},{"c":25.22,"h":25.645,"l":25.22,"n":111,"o":25.39,"t":"2026-10-09T15:15:00Z","v":3683,"vw":25.427688},{"c":25.44,"h":25.65,"l":25.275,"n":54,"o":25.39,"t":"2026-10-09T15:30:00Z","v":3063,"vw":25.425458},{"c":25.33,"h":25.6,"l":25.33,"n":74,"o":25.6,"t":"2026-10-09T15:45:00Z","v":2230,"vw":25.454056},{"c":25.365,"h":25.44,"l":25.345,"n":37,"o":25.435,"t":"2026-10-09T16:00:00Z","v":1280,"vw":25.395833},{"c":25.685,"h":25.9,"l":25.35,"n":161,"o":25.475,"t":"2026-10-09T16:15:00Z","v":14207,"vw":25.626242},{"c":25.89,"h":25.905,"l":25.4825,"n":153,"o":25.895,"t":"2026-10-09T16:30:00Z","v":20539,"vw":25.617424},{"c":25.75,"h":25.76,"l":25.52,"n":83,"o":25.66,"t":"2026-10-09T16:45:00Z","v":3889,"vw":25.664394},{"c":25.7901,"h":25.925,"l":25.79,"n":32,"o":25.885,"t":"2026-10-09T17:00:00Z","v":1351,"vw":25.847698},{"c":25.725,"h":25.725,"l":25.58,"n":148,"o":25.68,"t":"2026-10-09T17:15:00Z","v":8018,"vw":25.641894},{"c":25.76,"h":25.86,"l":25.71,"n":21,"o":25.71,"t":"2026-10-09T17:30:00Z","v":1359,"vw":25.754524},{"c":25.76,"h":25.8,"l":25.76,"n":45,"o":25.76,"t":"2026-10-09T17:45:00Z","v":3147,"vw":25.765767},{"c":25.7,"h":25.75,"l":25.51,"n":89,"o":25.75,"t":"2026-10-09T18:00:00Z","v":2757,"vw":25.60926},{"c":25.91,"h":26.02,"l":25.6,"n":77,"o":25.6,"t":"2026-10-09T18:15:00Z","v":4017,"vw":25.797037},{"c":25.92,"h":25.92,"l":25.91,"n":14,"o":25.91,"t":"2026-10-09T18:30:00Z","v":681,"vw":25.9125},{"c":25.65,"h":25.9,"l":25.65,"n":152,"o":25.84,"t":"2026-10-09T18:45:00Z","v":8006,"vw":25.787992},{"c":25.7299,"h":25.7299,"l":25.57,"n":65,"o":25.65,"t":"2026-10-09T19:00:00Z","v":2873,"vw":25.608031},{"c":25.64,"h":25.78,"l":25.605,"n":159,"o":25.605,"t":"2026-10-09T19:15:00Z","v":6336,"vw":25.698511},{"c":25.74,"h":25.75,"l":25.62,"n":148,"o":25.62,"t":"2026-10-09T19:30:00Z","v":8033,"vw":25.681394},{"c":25.75,"h":25.82,"l":25.555,"n":756,"o":25.74,"t":"2026-10-09T19:45:00Z","v":36870,"vw":25.712012},{"c":25.76,"h":25.76,"l":25.76,"n":11,"o":25.76,"t":"2026-10-09T20:00:00Z","v":33720,"vw":25.76},{"c":25.325,"h":25.79,"l":25.325,"n":74,"o":25.64,"t":"2026-10-12T13:30:00Z","v":3349,"vw":25.595827},{"c":25.64,"h":25.64,"l":25.64,"n":5,"o":25.64,"t":"2026-10-12T13:45:00Z","v":221,"vw":25.64},{"c":25.625,"h":25.93,"l":25.37,"n":229,"o":25.735,"t":"2026-10-12T14:00:00Z","v":11775,"vw":25.697421},{"c":25.35,"h":25.625,"l":25.35,"n":61,"o":25.625,"t":"2026-10-12T14:15:00Z","v":3794,"vw":25.541078},{"c":25.15,"h":25.35,"l":25.07,"n":56,"o":25.35,"t":"2026-10-12T14:30:00Z","v":2332,"vw":25.139003},{"c":25.44,"h":25.49,"l":25.14,"n":115,"o":25.19,"t":"2026-10-12T15:00:00Z","v":4348,"vw":25.316662},{"c":25.35,"h":25.56,"l":25.35,"n":42,"o":25.45,"t":"2026-10-12T15:15:00Z","v":1085,"vw":25.49},{"c":25.32,"h":25.32,"l":25.32,"n":14,"o":25.32,"t":"2026-10-12T15:45:00Z","v":411,"vw":25.32},{"c":25.095,"h":25.095,"l":25.095,"n":3,"o":25.095,"t":"2026-10-12T16:15:00Z","v":456,"vw":25.095},{"c":24.91,"h":24.91,"l":24.91,"n":5,"o":24.91,"t":"2026-10-12T16:30:00Z","v":178,"vw":24.91},{"c":25.07,"h":25.07,"l":25.07,"n":17,"o":25.07,"t":"2026-10-12T16:45:00Z","v":1253,"vw":25.07},{"c":25.07,"h":25.17,"l":25.07,"n":59,"o":25.08,"t":"2026-10-12T17:00:00Z","v":1602,"vw":25.134444},{"c":25.005,"h":25.005,"l":24.83,"n":21,"o":24.83,"t":"2026-10-12T17:15:00Z","v":876,"vw":24.958676},{"c":24.96,"h":25.15,"l":24.93,"n":137,"o":25.005,"t":"2026-10-12T17:30:00Z","v":6140,"vw":24.983455},{"c":25.06,"h":25.06,"l":25.06,"n":5,"o":25.06,"t":"2026-10-12T17:45:00Z","v":164,"vw":25.06},{"c":25.005,"h":25.1,"l":24.85,"n":46,"o":24.945,"t":"2026-10-12T18:00:00Z","v":2080,"vw":25.001667},{"c":25.1,"h":25.1863,"l":25.1,"n":12,"o":25.1863,"t":"2026-10-12T18:15:00Z","v":618,"vw":25.16904},{"c":25.05,"h":25.05,"l":25.05,"n":21,"o":25.05,"t":"2026-10-12T18:30:00Z","v":723,"vw":25.05},{"c":25.17,"h":25.17,"l":25,"n":125,"o":25.05,"t":"2026-10-12T18:45:00Z","v":3853,"vw":25.103679},{"c":24.985,"h":25.15,"l":24.985,"n":84,"o":25.13,"t":"2026-10-12T19:00:00Z","v":2532,"vw":25.070334},{"c":24.955,"h":24.955,"l":24.955,"n":11,"o":24.955,"t":"2026-10-12T19:15:00Z","v":148,"vw":24.955},{"c":24.75,"h":25.01,"l":24.74,"n":234,"o":24.94,"t":"2026-10-12T19:30:00Z","v":11950,"vw":24.902764},{"c":24.83,"h":24.89,"l":24.7,"n":649,"o":24.815,"t":"2026-10-12T19:45:00Z","v":27732,"vw":24.797144},{"c":24.8,"h":24.8,"l":24.8,"n":14,"o":24.8,"t":"2026-10-12T20:00:00Z","v":32111,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-12T20:30:00Z","v":402,"vw":24.8},{"c":25.01,"h":25.27,"l":24.255,"n":90,"o":24.66,"t":"2026-10-13T13:30:00Z","v":9993,"vw":24.713497},{"c":24.43,"h":25.23,"l":24.41,"n":83,"o":25.02,"t":"2026-10-13T13:45:00Z","v":4545,"vw":24.753181},{"c":24.42,"h":24.53,"l":24.27,"n":40,"o":24.41,"t":"2026-10-13T14:00:00Z","v":3126,"vw":24.415018},{"c":24.27,"h":24.42,"l":24.27,"n":27,"o":24.42,"t":"2026-10-13T14:15:00Z","v":1990,"vw":24.402241},{"c":24.43,"h":24.43,"l":24.32,"n":23,"o":24.36,"t":"2026-10-13T14:30:00Z","v":595,"vw":24.37},{"c":24.5,"h":24.57,"l":24.5,"n":25,"o":24.57,"t":"2026-10-13T14:45:00Z","v":709,"vw":24.543333},{"c":24.305,"h":24.58,"l":24.28,"n":194,"o":24.43,"t":"2026-10-13T15:00:00Z","v":10733,"vw":24.430151},{"c":23.7,"h":24.31,"l":23.54,"n":388,"o":24.31,"t":"2026-10-13T15:15:00Z","v":33352,"vw":23.881251},{"c":23.655,"h":23.69,"l":23.655,"n":15,"o":23.685,"t":"2026-10-13T15:30:00Z","v":763,"vw":23.668912},{"c":23.745,"h":23.89,"l":23.665,"n":73,"o":23.665,"t":"2026-10-13T15:45:00Z","v":3411,"vw":23.785284},{"c":23.785,"h":23.91,"l":23.75,"n":35,"o":23.75,"t":"2026-10-13T16:00:00Z","v":1136,"vw":23.836016},{"c":23.825,"h":23.825,"l":23.825,"n":9,"o":23.825,"t":"2026-10-13T16:15:00Z","v":417,"vw":23.825},{"c":23.825,"h":23.84,"l":23.805,"n":27,"o":23.825,"t":"2026-10-13T16:30:00Z","v":946,"vw":23.828981},{"c":23.8,"h":23.82,"l":23.8,"n":23,"o":23.82,"t":"2026-10-13T16:45:00Z","v":476,"vw":23.813333},{"c":23.67,"h":23.79,"l":23.67,"n":75,"o":23.76,"t":"2026-10-13T17:00:00Z","v":3484,"vw":23.750397},{"c":23.375,"h":23.68,"l":23.36,"n":166,"o":23.68,"t":"2026-10-13T17:15:00Z","v":8569,"vw":23.471668},{"c":23.245,"h":23.74,"l":23.19,"n":347,"o":23.51,"t":"2026-10-13T17:30:00Z","v":25578,"vw":23.531448},{"c":23.21,"h":23.21,"l":23.12,"n":25,"o":23.12,"t":"2026-10-13T17:45:00Z","v":931,"vw":23.132857},{"c":23.175,"h":23.21,"l":23.0786,"n":140,"o":23.14,"t":"2026-10-13T18:00:00Z","v":5328,"vw":23.156684},{"c":23.725,"h":23.84,"l":23.175,"n":410,"o":23.175,"t":"2026-10-13T18:15:00Z","v":94643,"vw":23.452809},{"c":23.49,"h":23.725,"l":23.46,"n":180,"o":23.725,"t":"2026-10-13T18:30:00Z","v":11822,"vw":23.563678},{"c":23.435,"h":23.485,"l":23.28,"n":73,"o":23.485,"t":"2026-10-13T18:45:00Z","v":3082,"vw":23.364},{"c":23.435,"h":23.49,"l":23.29,"n":71,"o":23.31,"t":"2026-10-13T19:00:00Z","v":3931,"vw":23.403752},{"c":23.77,"h":24.47,"l":23.37,"n":573,"o":23.41,"t":"2026-10-13T19:15:00Z","v":60235,"vw":23.727721},{"c":24.1,"h":24.25,"l":23.9275,"n":224,"o":23.945,"t":"2026-10-13T19:30:00Z","v":14897,"vw":24.132473},{"c":23.7,"h":24.135,"l":23.7,"n":992,"o":24.135,"t":"2026-10-13T19:45:00Z","v":51592,"vw":23.886307},{"c":23.74,"h":23.74,"l":23.74,"n":11,"o":23.74,"t":"2026-10-13T20:00:00Z","v":30744,"vw":23.74},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-13T20:30:00Z","v":654,"vw":23.74},{"c":23.89,"h":23.9,"l":23.75,"n":23,"o":23.8,"t":"2026-10-14T08:30:00Z","v":572,"vw":23.828},{"c":23.8,"h":23.8,"l":23.75,"n":17,"o":23.75,"t":"2026-10-14T09:15:00Z","v":1159,"vw":23.760627},{"c":23.89,"h":23.91,"l":22.68,"n":132,"o":23.69,"t":"2026-10-14T13:30:00Z","v":13551,"vw":23.618538},{"c":23.64,"h":24.145,"l":23.59,"n":179,"o":23.75,"t":"2026-10-14T13:45:00Z","v":14548,"vw":23.796517},{"c":23.855,"h":23.855,"l":23.59,"n":19,"o":23.59,"t":"2026-10-14T14:00:00Z","v":1358,"vw":23.801798},{"c":23.45,"h":23.7545,"l":23.45,"n":40,"o":23.73,"t":"2026-10-14T14:15:00Z","v":2104,"vw":23.604245},{"c":23.58,"h":23.72,"l":23.51,"n":62,"o":23.59,"t":"2026-10-14T14:30:00Z","v":2999,"vw":23.612737},{"c":23.555,"h":23.66,"l":23.39,"n":80,"o":23.66,"t":"2026-10-14T14:45:00Z","v":4327,"vw":23.510751},{"c":23.21,"h":23.575,"l":23.21,"n":126,"o":23.575,"t":"2026-10-14T15:00:00Z","v":4526,"vw":23.392956},{"c":23.12,"h":23.4,"l":23.12,"n":200,"o":23.17,"t":"2026-10-14T15:15:00Z","v":17645,"vw":23.218644},{"c":23.16,"h":23.29,"l":23.14,"n":23,"o":23.14,"t":"2026-10-14T15:30:00Z","v":2379,"vw":23.265066},{"c":23.255,"h":23.345,"l":23,"n":307,"o":23.2,"t":"2026-10-14T15:45:00Z","v":21099,"vw":23.162113},{"c":23.11,"h":23.3,"l":23.09,"n":75,"o":23.17,"t":"2026-10-14T16:00:00Z","v":1945,"vw":23.193595},{"c":23.22,"h":23.22,"l":23.1,"n":41,"o":23.1,"t":"2026-10-14T16:15:00Z","v":1218,"vw":23.153333},{"c":23.15,"h":23.215,"l":23.13,"n":9,"o":23.215,"t":"2026-10-14T16:30:00Z","v":363,"vw":23.165},{"c":23.15,"h":23.23,"l":23.1,"n":52,"o":23.15,"t":"2026-10-14T16:45:00Z","v":2790,"vw":23.155472},{"c":23.44,"h":23.53,"l":23.15,"n":121,"o":23.2,"t":"2026-10-14T17:00:00Z","v":4551,"vw":23.36006},{"c":23.54,"h":23.565,"l":23.37,"n":75,"o":23.565,"t":"2026-10-14T17:15:00Z","v":5889,"vw":23.513916},{"c":23.52,"h":23.585,"l":23.4,"n":32,"o":23.4,"t":"2026-10-14T17:30:00Z","v":1346,"vw":23.545455},{"c":23.63,"h":23.63,"l":23.51,"n":61,"o":23.52,"t":"2026-10-14T17:45:00Z","v":3050,"vw":23.587474},{"c":23.63,"h":23.695,"l":23.49,"n":111,"o":23.66,"t":"2026-10-14T18:00:00Z","v":5406,"vw":23.622018},{"c":23.71,"h":23.832,"l":23.58,"n":205,"o":23.64,"t":"2026-10-14T18:15:00Z","v":17311,"vw":23.654861},{"c":23.72,"h":23.72,"l":23.61,"n":133,"o":23.72,"t":"2026-10-14T18:30:00Z","v":6693,"vw":23.684736},{"c":23.72,"h":23.79,"l":23.67,"n":91,"o":23.67,"t":"2026-10-14T18:45:00Z","v":5063,"vw":23.753262},{"c":23.7101,"h":23.77,"l":23.67,"n":210,"o":23.7,"t":"2026-10-14T19:00:00Z","v":10982,"vw":23.713034},{"c":23.8,"h":23.935,"l":23.675,"n":156,"o":23.72,"t":"2026-10-14T19:15:00Z","v":7836,"vw":23.833902},{"c":23.7,"h":23.88,"l":23.64,"n":285,"o":23.88,"t":"2026-10-14T19:30:00Z","v":15316,"vw":23.754102},{"c":23.72,"h":23.89,"l":23.59,"n":890,"o":23.63,"t":"2026-10-14T19:45:00Z","v":33816,"vw":23.735839},{"c":23.69,"h":23.69,"l":23.69,"n":10,"o":23.69,"t":"2026-10-14T20:00:00Z","v":42537,"vw":23.69},{"c":23.585,"h":23.88,"l":23.585,"n":11,"o":23.88,"t":"2026-10-15T13:30:00Z","v":1619,"vw":23.80793},{"c":24.47,"h":24.47,"l":23.97,"n":47,"o":24.39,"t":"2026-10-15T13:45:00Z","v":2853,"vw":24.106553},{"c":24.69,"h":24.87,"l":24.61,"n":76,"o":24.76,"t":"2026-10-15T14:00:00Z","v":2885,"vw":24.74936},{"c":24.55,"h":24.8,"l":24.52,"n":119,"o":24.73,"t":"2026-10-15T14:15:00Z","v":4981,"vw":24.637773},{"c":24.75,"h":24.86,"l":24.5475,"n":138,"o":24.6,"t":"2026-10-15T14:30:00Z","v":7210,"vw":24.728588},{"c":24.735,"h":24.735,"l":24.725,"n":13,"o":24.725,"t":"2026-10-15T14:45:00Z","v":338,"vw":24.73},{"c":24.85,"h":24.85,"l":24.62,"n":79,"o":24.705,"t":"2026-10-15T15:00:00Z","v":2482,"vw":24.746926},{"c":24.78,"h":24.87,"l":24.64,"n":32,"o":24.86,"t":"2026-10-15T15:15:00Z","v":1372,"vw":24.777452},{"c":24.7967,"h":24.82,"l":24.73,"n":82,"o":24.73,"t":"2026-10-15T15:30:00Z","v":3732,"vw":24.782954},{"c":24.725,"h":24.83,"l":24.54,"n":101,"o":24.83,"t":"2026-10-15T15:45:00Z","v":5050,"vw":24.668427},{"c":24.715,"h":24.725,"l":24.62,"n":47,"o":24.725,"t":"2026-10-15T16:00:00Z","v":1359,"vw":24.689286},{"c":24.93,"h":25.14,"l":24.7,"n":208,"o":24.71,"t":"2026-10-15T16:15:00Z","v":10757,"vw":24.818696},{"c":24.72,"h":24.92,"l":24.7,"n":52,"o":24.92,"t":"2026-10-15T16:30:00Z","v":2157,"vw":24.783046},{"c":24.802,"h":24.81,"l":24.75,"n":31,"o":24.75,"t":"2026-10-15T16:45:00Z","v":832,"vw":24.798667},{"c":24.635,"h":24.77,"l":24.53,"n":86,"o":24.72,"t":"2026-10-15T17:00:00Z","v":3508,"vw":24.656214},{"c":24.69,"h":24.72,"l":24.625,"n":76,"o":24.625,"t":"2026-10-15T17:15:00Z","v":2626,"vw":24.643193},{"c":24.77,"h":24.79,"l":24.635,"n":105,"o":24.635,"t":"2026-10-15T17:30:00Z","v":4571,"vw":24.72569},{"c":24.86,"h":24.88,"l":24.8,"n":76,"o":24.865,"t":"2026-10-15T17:45:00Z","v":2775,"vw":24.83235},{"c":24.795,"h":24.8,"l":24.71,"n":188,"o":24.73,"t":"2026-10-15T18:00:00Z","v":6795,"vw":24.75614},{"c":24.69,"h":24.88,"l":24.67,"n":96,"o":24.8,"t":"2026-10-15T18:15:00Z","v":3722,"vw":24.734187},{"c":24.73,"h":24.76,"l":24.67,"n":119,"o":24.695,"t":"2026-10-15T18:30:00Z","v":4603,"vw":24.710171},{"c":24.825,"h":24.91,"l":24.72,"n":134,"o":24.72,"t":"2026-10-15T18:45:00Z","v":5407,"vw":24.76614},{"c":24.845,"h":24.91,"l":24.79,"n":111,"o":24.825,"t":"2026-10-15T19:00:00Z","v":2807,"vw":24.870981},{"c":24.7,"h":24.91,"l":24.66,"n":327,"o":24.91,"t":"2026-10-15T19:15:00Z","v":13215,"vw":24.819164},{"c":24.715,"h":24.76,"l":24.62,"n":257,"o":24.665,"t":"2026-10-15T19:30:00Z","v":9492,"vw":24.673884},{"c":24.54,"h":24.76,"l":24.49,"n":780,"o":24.67,"t":"2026-10-15T19:45:00Z","v":33645,"vw":24.634124},{"c":24.64,"h":24.64,"l":24.64,"n":4,"o":24.64,"t":"2026-10-15T20:00:00Z","v":45095,"vw":24.64},{"c":24.04,"h":24.72,"l":24.03,"n":54,"o":24.72,"t":"2026-10-16T13:30:00Z","v":8115,"vw":24.624875},{"c":24.385,"h":24.385,"l":24.19,"n":29,"o":24.19,"t":"2026-10-16T13:45:00Z","v":1861,"vw":24.255239},{"c":24.63,"h":24.63,"l":24.385,"n":52,"o":24.385,"t":"2026-10-16T14:00:00Z","v":3245,"vw":24.527651},{"c":24.59,"h":24.59,"l":24.59,"n":7,"o":24.59,"t":"2026-10-16T14:15:00Z","v":517,"vw":24.59},{"c":24.53,"h":24.64,"l":24.47,"n":43,"o":24.58,"t":"2026-10-16T14:30:00Z","v":1473,"vw":24.555789},{"c":24.7,"h":24.71,"l":24.45,"n":93,"o":24.56,"t":"2026-10-16T14:45:00Z","v":6618,"vw":24.598505},{"c":24.625,"h":24.635,"l":24.44,"n":32,"o":24.635,"t":"2026-10-16T15:00:00Z","v":1997,"vw":24.596429},{"c":24.36,"h":24.63,"l":24.33,"n":27,"o":24.6,"t":"2026-10-16T15:15:00Z","v":1671,"vw":24.41228},{"c":24.615,"h":24.615,"l":24.405,"n":12,"o":24.405,"t":"2026-10-16T15:30:00Z","v":781,"vw":24.45875},{"c":24.435,"h":24.62,"l":24.43,"n":44,"o":24.61,"t":"2026-10-16T15:45:00Z","v":2768,"vw":24.464286},{"c":24.25,"h":24.335,"l":24.17,"n":122,"o":24.335,"t":"2026-10-16T16:00:00Z","v":6117,"vw":24.248175},{"c":24.28,"h":24.28,"l":24.255,"n":18,"o":24.255,"t":"2026-10-16T16:15:00Z","v":822,"vw":24.26},{"c":24.245,"h":24.295,"l":24.16,"n":107,"o":24.18,"t":"2026-10-16T16:30:00Z","v":5028,"vw":24.215344},{"c":24.29,"h":24.29,"l":24.29,"n":9,"o":24.29,"t":"2026-10-16T16:45:00Z","v":272,"vw":24.29},{"c":24.36,"h":24.39,"l":24.25,"n":48,"o":24.31,"t":"2026-10-16T17:00:00Z","v":2091,"vw":24.345556},{"c":24.26,"h":24.36,"l":24.175,"n":62,"o":24.23,"t":"2026-10-16T17:15:00Z","v":2758,"vw":24.252319},{"c":24.23,"h":24.42,"l":24.23,"n":49,"o":24.26,"t":"2026-10-16T17:30:00Z","v":4319,"vw":24.32649},{"c":24.12,"h":24.215,"l":23.96,"n":75,"o":24.215,"t":"2026-10-16T17:45:00Z","v":3757,"vw":24.052999},{"c":23.9,"h":24.02,"l":23.805,"n":92,"o":23.98,"t":"2026-10-16T18:00:00Z","v":4431,"vw":23.902991},{"c":23.855,"h":23.935,"l":23.75,"n":76,"o":23.81,"t":"2026-10-16T18:15:00Z","v":3086,"vw":23.829395},{"c":23.935,"h":23.96,"l":23.83,"n":205,"o":23.855,"t":"2026-10-16T18:30:00Z","v":9627,"vw":23.887392},{"c":23.86,"h":23.935,"l":23.77,"n":194,"o":23.935,"t":"2026-10-16T18:45:00Z","v":10853,"vw":23.850132},{"c":24.06,"h":24.11,"l":23.78,"n":135,"o":23.83,"t":"2026-10-16T19:00:00Z","v":6457,"vw":23.903547},{"c":24.025,"h":24.13,"l":23.95,"n":186,"o":24.12,"t":"2026-10-16T19:15:00Z","v":8864,"vw":24.015195},{"c":23.825,"h":24.05,"l":23.825,"n":143,"o":24.05,"t":"2026-10-16T19:30:00Z","v":7803,"vw":23.948006},{"c":23.72,"h":23.88,"l":23.53,"n":966,"o":23.825,"t":"2026-10-16T19:45:00Z","v":61290,"vw":23.691821},{"c":23.66,"h":23.66,"l":23.66,"n":5,"o":23.66,"t":"2026-10-16T20:00:00Z","v":73972,"vw":23.66},{"c":24.3,"h":24.3,"l":23.71,"n":31,"o":23.95,"t":"2026-10-19T13:30:00Z","v":6827,"vw":23.926194},{"c":23.905,"h":23.96,"l":23.49,"n":19,"o":23.96,"t":"2026-10-19T13:45:00Z","v":2604,"vw":23.881274},{"c":23.545,"h":23.905,"l":23.54,"n":19,"o":23.905,"t":"2026-10-19T14:00:00Z","v":1774,"vw":23.726922},{"c":23.58,"h":23.8,"l":23.58,"n":26,"o":23.685,"t":"2026-10-19T14:15:00Z","v":1133,"vw":23.675361},{"c":23.53,"h":23.68,"l":23.495,"n":51,"o":23.53,"t":"2026-10-19T14:30:00Z","v":2151,"vw":23.563239},{"c":23.53,"h":23.53,"l":23.53,"n":16,"o":23.53,"t":"2026-10-19T14:45:00Z","v":1289,"vw":23.53},{"c":23.35,"h":23.6699,"l":23.07,"n":211,"o":23.6699,"t":"2026-10-19T15:15:00Z","v":8588,"vw":23.408063},{"c":23.22,"h":23.28,"l":23.13,"n":66,"o":23.28,"t":"2026-10-19T15:30:00Z","v":1734,"vw":23.208},{"c":23.225,"h":23.23,"l":23.145,"n":86,"o":23.22,"t":"2026-10-19T15:45:00Z","v":4334,"vw":23.197007},{"c":23.34,"h":23.34,"l":23.1,"n":68,"o":23.15,"t":"2026-10-19T16:00:00Z","v":3805,"vw":23.220969},{"c":23.52,"h":23.52,"l":23.36,"n":17,"o":23.36,"t":"2026-10-19T16:15:00Z","v":775,"vw":23.446437},{"c":23.52,"h":23.65,"l":23.52,"n":99,"o":23.53,"t":"2026-10-19T16:30:00Z","v":4221,"vw":23.5893},{"c":23.44,"h":23.52,"l":23.44,"n":45,"o":23.52,"t":"2026-10-19T16:45:00Z","v":2607,"vw":23.478273},{"c":23.515,"h":23.515,"l":23.515,"n":14,"o":23.515,"t":"2026-10-19T17:15:00Z","v":543,"vw":23.515},{"c":23.52,"h":23.52,"l":23.48,"n":22,"o":23.52,"t":"2026-10-19T17:30:00Z","v":586,"vw":23.506667},{"c":23.43,"h":23.43,"l":23.39,"n":42,"o":23.41,"t":"2026-10-19T17:45:00Z","v":1691,"vw":23.406629},{"c":23.41,"h":23.41,"l":23.335,"n":52,"o":23.4,"t":"2026-10-19T18:00:00Z","v":3216,"vw":23.383064},{"c":23.405,"h":23.5,"l":23.4,"n":172,"o":23.45,"t":"2026-10-19T18:15:00Z","v":8420,"vw":23.443773},{"c":23.425,"h":23.445,"l":23.365,"n":46,"o":23.445,"t":"2026-10-19T18:30:00Z","v":1764,"vw":23.4025},{"c":23.49,"h":23.52,"l":23.42,"n":165,"o":23.435,"t":"2026-10-19T18:45:00Z","v":5998,"vw":23.477095},{"c":23.43,"h":23.56,"l":23.41,"n":139,"o":23.55,"t":"2026-10-19T19:00:00Z","v":7808,"vw":23.465621},{"c":23.395,"h":23.5,"l":23.35,"n":197,"o":23.44,"t":"2026-10-19T19:15:00Z","v":9701,"vw":23.437563},{"c":23.53,"h":23.575,"l":23.405,"n":313,"o":23.405,"t":"2026-10-19T19:30:00Z","v":13677,"vw":23.497783},{"c":23.3,"h":23.535,"l":23.27,"n":642,"o":23.535,"t":"2026-10-19T19:45:00Z","v":28387,"vw":23.345441},{"c":23.33,"h":23.33,"l":23.33,"n":8,"o":23.33,"t":"2026-10-19T20:00:00Z","v":43219,"vw":23.33},{"c":23.67,"h":23.71,"l":22.24,"n":140,"o":23.33,"t":"2026-10-20T13:30:00Z","v":8413,"vw":23.242736},{"c":24.02,"h":24.02,"l":23.43,"n":32,"o":23.5,"t":"2026-10-20T13:45:00Z","v":2085,"vw":23.744592},{"c":24.295,"h":24.31,"l":23.955,"n":49,"o":24.015,"t":"2026-10-20T14:00:00Z","v":2326,"vw":24.15499},{"c":24.125,"h":24.295,"l":24.08,"n":121,"o":24.295,"t":"2026-10-20T14:15:00Z","v":6205,"vw":24.207403},{"c":24.215,"h":24.29,"l":24.055,"n":99,"o":24.13,"t":"2026-10-20T14:30:00Z","v":4879,"vw":24.208071},{"c":24.45,"h":24.47,"l":24.36,"n":75,"o":24.37,"t":"2026-10-20T14:45:00Z","v":3949,"vw":24.442857},{"c":24.36,"h":24.5,"l":24.34,"n":70,"o":24.5,"t":"2026-10-20T15:00:00Z","v":2232,"vw":24.376743},{"c":24.44,"h":24.44,"l":24.35,"n":19,"o":24.35,"t":"2026-10-20T15:15:00Z","v":451,"vw":24.41},{"c":24.485,"h":24.56,"l":24.395,"n":67,"o":24.48,"t":"2026-10-20T15:30:00Z","v":3395,"vw":24.479939},{"c":24.32,"h":24.37,"l":24.32,"n":70,"o":24.37,"t":"2026-10-20T15:45:00Z","v":1673,"vw":24.339655},{"c":24.065,"h":24.26,"l":24.065,"n":71,"o":24.26,"t":"2026-10-20T16:00:00Z","v":1808,"vw":24.142857},{"c":24.23,"h":24.24,"l":24.11,"n":32,"o":24.17,"t":"2026-10-20T16:15:00Z","v":1940,"vw":24.178125},{"c":24.08,"h":24.145,"l":24.075,"n":41,"o":24.145,"t":"2026-10-20T16:45:00Z","v":1036,"vw":24.108},{"c":24.015,"h":24.09,"l":23.93,"n":34,"o":24.0165,"t":"2026-10-20T17:00:00Z","v":1807,"vw":24.007897},{"c":24.125,"h":24.125,"l":24.09,"n":18,"o":24.09,"t":"2026-10-20T17:15:00Z","v":1530,"vw":24.107705},{"c":24.13,"h":24.25,"l":24.13,"n":61,"o":24.2,"t":"2026-10-20T17:30:00Z","v":2745,"vw":24.165789},{"c":24.21,"h":24.22,"l":24.21,"n":4,"o":24.22,"t":"2026-10-20T17:45:00Z","v":231,"vw":24.215},{"c":24.135,"h":24.185,"l":24.03,"n":100,"o":24.185,"t":"2026-10-20T18:00:00Z","v":3994,"vw":24.118385},{"c":24.45,"h":24.45,"l":24.06,"n":235,"o":24.24,"t":"2026-10-20T18:15:00Z","v":16552,"vw":24.208176},{"c":24.425,"h":24.52,"l":24.42,"n":51,"o":24.52,"t":"2026-10-20T18:30:00Z","v":1411,"vw":24.4605},{"c":24.56,"h":24.705,"l":24.41,"n":469,"o":24.48,"t":"2026-10-20T18:45:00Z","v":34067,"vw":24.579015},{"c":24.595,"h":24.63,"l":24.51,"n":108,"o":24.56,"t":"2026-10-20T19:00:00Z","v":4689,"vw":24.587131},{"c":24.545,"h":24.62,"l":24.5,"n":198,"o":24.59,"t":"2026-10-20T19:15:00Z","v":11336,"vw":24.560389},{"c":24.54,"h":24.64,"l":24.54,"n":164,"o":24.545,"t":"2026-10-20T19:30:00Z","v":12903,"vw":24.586609},{"c":24.6,"h":24.75,"l":24.51,"n":756,"o":24.57,"t":"2026-10-20T19:45:00Z","v":37280,"vw":24.594337},{"c":24.63,"h":24.63,"l":24.63,"n":11,"o":24.63,"t":"2026-10-20T20:00:00Z","v":38391,"vw":24.63},{"c":24.1417,"h":25,"l":22.99,"n":77,"o":24.74,"t":"2026-10-21T13:30:00Z","v":9751,"vw":24.743745},{"c":24.7475,"h":24.97,"l":24.485,"n":53,"o":24.485,"t":"2026-10-21T13:45:00Z","v":1596,"vw":24.8016},{"c":24.86,"h":24.97,"l":24.58,"n":62,"o":24.58,"t":"2026-10-21T14:00:00Z","v":2066,"vw":24.7825},{"c":24.83,"h":24.9,"l":24.71,"n":91,"o":24.71,"t":"2026-10-21T14:15:00Z","v":2707,"vw":24.854901},{"c":24.77,"h":24.77,"l":24.76,"n":15,"o":24.76,"t":"2026-10-21T14:30:00Z","v":265,"vw":24.765327},{"c":24.74,"h":24.86,"l":24.74,"n":40,"o":24.86,"t":"2026-10-21T14:45:00Z","v":773,"vw":24.82069},{"c":24.835,"h":24.835,"l":24.63,"n":137,"o":24.74,"t":"2026-10-21T15:00:00Z","v":4015,"vw":24.755086},{"c":24.835,"h":24.84,"l":24.815,"n":48,"o":24.84,"t":"2026-10-21T15:15:00Z","v":891,"vw":24.832143},{"c":24.65,"h":24.77,"l":24.65,"n":96,"o":24.77,"t":"2026-10-21T15:30:00Z","v":1899,"vw":24.713879},{"c":24.66,"h":24.74,"l":24.66,"n":66,"o":24.72,"t":"2026-10-21T15:45:00Z","v":2934,"vw":24.707778},{"c":24.84,"h":24.84,"l":24.575,"n":157,"o":24.65,"t":"2026-10-21T16:00:00Z","v":5863,"vw":24.68671},{"c":25.14,"h":25.145,"l":24.845,"n":163,"o":24.845,"t":"2026-10-21T16:15:00Z","v":5740,"vw":24.963886},{"c":25.215,"h":25.27,"l":25.11,"n":67,"o":25.11,"t":"2026-10-21T16:30:00Z","v":3185,"vw":25.227143},{"c":25.29,"h":25.29,"l":25.27,"n":59,"o":25.27,"t":"2026-10-21T16:45:00Z","v":949,"vw":25.276667},{"c":25.29,"h":25.29,"l":25.29,"n":10,"o":25.29,"t":"2026-10-21T17:00:00Z","v":118,"vw":25.29},{"c":25.21,"h":25.255,"l":25.21,"n":60,"o":25.255,"t":"2026-10-21T17:15:00Z","v":1170,"vw":25.236575},{"c":25.32,"h":25.32,"l":25.1825,"n":117,"o":25.22,"t":"2026-10-21T17:30:00Z","v":3772,"vw":25.254256},{"c":25.55,"h":25.57,"l":25.264,"n":197,"o":25.35,"t":"2026-10-21T17:45:00Z","v":9138,"vw":25.406523},{"c":25.49,"h":25.49,"l":25.41,"n":51,"o":25.41,"t":"2026-10-21T18:00:00Z","v":820,"vw":25.46},{"c":25.38,"h":25.46,"l":25.32,"n":116,"o":25.46,"t":"2026-10-21T18:15:00Z","v":3303,"vw":25.367088},{"c":25.325,"h":25.36,"l":25.32,"n":122,"o":25.32,"t":"2026-10-21T18:30:00Z","v":1961,"vw":25.335273},{"c":25.18,"h":25.39,"l":25.18,"n":421,"o":25.28,"t":"2026-10-21T18:45:00Z","v":13131,"vw":25.250685},{"c":25.005,"h":25.17,"l":25.005,"n":198,"o":25.085,"t":"2026-10-21T19:00:00Z","v":5576,"vw":25.113105},{"c":25.05,"h":25.155,"l":24.98,"n":276,"o":25.05,"t":"2026-10-21T19:15:00Z","v":8726,"vw":25.0634},{"c":24.823,"h":25.1,"l":24.81,"n":153,"o":25.1,"t":"2026-10-21T19:30:00Z","v":6651,"vw":24.940051},{"c":25.1,"h":25.18,"l":24.83,"n":1208,"o":24.83,"t":"2026-10-21T19:45:00Z","v":48984,"vw":25.028756},{"c":25.11,"h":25.11,"l":25.11,"n":7,"o":25.11,"t":"2026-10-21T20:00:00Z","v":48671,"vw":25.11},{"c":25.79,"h":25.97,"l":25.1,"n":26,"o":25.12,"t":"2026-10-22T13:30:00Z","v":2395,"vw":25.21},{"c":26.4,"h":26.61,"l":25.785,"n":101,"o":25.785,"t":"2026-10-22T13:45:00Z","v":4690,"vw":26.20982},{"c":26.64,"h":26.64,"l":26.19,"n":51,"o":26.48,"t":"2026-10-22T14:00:00Z","v":2701,"vw":26.406446},{"c":26.195,"h":26.29,"l":26.195,"n":20,"o":26.29,"t":"2026-10-22T14:15:00Z","v":772,"vw":26.227917},{"c":26.49,"h":26.49,"l":26.055,"n":108,"o":26.06,"t":"2026-10-22T14:30:00Z","v":4715,"vw":26.249743},{"c":26.57,"h":26.57,"l":26.365,"n":69,"o":26.39,"t":"2026-10-22T14:45:00Z","v":4246,"vw":26.395606},{"c":26.8,"h":26.8,"l":26.52,"n":109,"o":26.525,"t":"2026-10-22T15:00:00Z","v":5209,"vw":26.638522},{"c":27.165,"h":27.18,"l":26.89,"n":57,"o":26.89,"t":"2026-10-22T15:15:00Z","v":2185,"vw":27.094344},{"c":27.09,"h":27.18,"l":26.99,"n":107,"o":27.18,"t":"2026-10-22T15:30:00Z","v":4951,"vw":27.061194},{"c":27.15,"h":27.19,"l":27.02,"n":49,"o":27.095,"t":"2026-10-22T15:45:00Z","v":1877,"vw":27.123999},{"c":27.265,"h":27.35,"l":27.06,"n":158,"o":27.28,"t":"2026-10-22T16:00:00Z","v":7184,"vw":27.221722},{"c":27.09,"h":27.17,"l":26.99,"n":106,"o":27.17,"t":"2026-10-22T16:15:00Z","v":4880,"vw":27.075961},{"c":27.438,"h":27.5,"l":27.04,"n":442,"o":27.09,"t":"2026-10-22T16:30:00Z","v":26994,"vw":27.322817},{"c":27.51,"h":27.52,"l":27.2,"n":136,"o":27.39,"t":"2026-10-22T16:45:00Z","v":7321,"vw":27.341854},{"c":27.355,"h":27.53,"l":27.22,"n":134,"o":27.42,"t":"2026-10-22T17:00:00Z","v":8075,"vw":27.368325},{"c":27.32,"h":27.355,"l":27.16,"n":210,"o":27.355,"t":"2026-10-22T17:15:00Z","v":8952,"vw":27.223753},{"c":27.54,"h":27.54,"l":27.34,"n":126,"o":27.34,"t":"2026-10-22T17:30:00Z","v":4642,"vw":27.424237},{"c":27.25,"h":27.54,"l":27.25,"n":143,"o":27.54,"t":"2026-10-22T17:45:00Z","v":5697,"vw":27.40783},{"c":27.36,"h":27.435,"l":27.24,"n":176,"o":27.27,"t":"2026-10-22T18:00:00Z","v":6463,"vw":27.331349},{"c":27.37,"h":27.57,"l":27.36,"n":186,"o":27.36,"t":"2026-10-22T18:15:00Z","v":5592,"vw":27.43375},{"c":27.09,"h":27.5,"l":27.09,"n":224,"o":27.37,"t":"2026-10-22T18:30:00Z","v":7610,"vw":27.26527},{"c":27.21,"h":27.32,"l":27.04,"n":231,"o":27.195,"t":"2026-10-22T18:45:00Z","v":10051,"vw":27.185073},{"c":27.08,"h":27.21,"l":27.08,"n":122,"o":27.21,"t":"2026-10-22T19:00:00Z","v":2809,"vw":27.178447},{"c":26.95,"h":27.31,"l":26.91,"n":434,"o":27.17,"t":"2026-10-22T19:15:00Z","v":17856,"vw":27.119768},{"c":27.18,"h":27.18,"l":26.92,"n":397,"o":27.015,"t":"2026-10-22T19:30:00Z","v":18012,"vw":27.044484},{"c":27.39,"h":27.46,"l":27,"n":957,"o":27.135,"t":"2026-10-22T19:45:00Z","v":50877,"vw":27.287522},{"c":27.25,"h":27.25,"l":27.25,"n":9,"o":27.25,"t":"2026-10-22T20:00:00Z","v":46447,"vw":27.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22847956806107206,"strike":35.86081727755712,"iv":0.6947644995756199,"gamma":0.033574026306246785,"theta":-0.01639370003681634,"vega":0.01318313014370561,"rho":0.0019517940553059367,"breakevenPct":32.43778658942455},{"delta":0.15,"premium":0.38608932461873635,"strike":34.12200435729847,"iv":0.6734279302832243,"gamma":0.04317424836601307,"theta":-0.02024470588235294,"vega":0.016553028322440086,"rho":0.002890762579756463,"breakevenPct":26.635206172173255},{"delta":0.2,"premium":0.5549346405228759,"strike":33.032679738562095,"iv":0.6708571241830065,"gamma":0.051082745098039214,"theta":-0.02377411764705882,"vega":0.019472418300653598,"rho":0.003812376961790754,"breakevenPct":23.2573004737063},{"delta":0.25,"premium":0.7237799564270152,"strike":31.943355119825707,"iv":0.6682863180827886,"gamma":0.05899124183006536,"theta":-0.027303529411764706,"vega":0.022391808278867102,"rho":0.004733991343825045,"breakevenPct":19.879394775239348},{"delta":0.3,"premium":0.8926252723311545,"strike":30.854030501089326,"iv":0.6657155119825707,"gamma":0.0668997385620915,"theta":-0.030832941176470584,"vega":0.025311198257080607,"rho":0.005655605725859334,"breakevenPct":16.5014890767724},{"delta":0.35,"premium":1.0920493991989317,"strike":29.85580774365821,"iv":0.6643459813084112,"gamma":0.07288659546061416,"theta":-0.03358846461949266,"vega":0.02754520694259012,"rho":0.006555013440805284,"breakevenPct":13.570117955439052},{"delta":0.4,"premium":1.4024632843791722,"strike":29.188251001335114,"iv":0.6673366355140187,"gamma":0.07189861148197596,"theta":-0.03353506008010681,"vega":0.027291535380507343,"rho":0.00737381917891207,"breakevenPct":12.259501965923981},{"delta":0.45,"premium":1.7128771695594125,"strike":28.520694259012014,"iv":0.6703272897196262,"gamma":0.07091062750333778,"theta":-0.03348165554072096,"vega":0.027037863818424566,"rho":0.008192624917018856,"breakevenPct":10.94888597640891},{"delta":0.5,"premium":2.0232910547396528,"strike":27.853137516688918,"iv":0.6733179439252336,"gamma":0.0699226435246996,"theta":-0.03342825100133511,"vega":0.02678419225634179,"rho":0.00901143065512564,"breakevenPct":9.638269986893839},{"delta":0.55,"premium":2.3337049399198935,"strike":27.18558077436582,"iv":0.6763085981308411,"gamma":0.06893465954606141,"theta":-0.03337484646194926,"vega":0.026530520694259013,"rho":0.009830236393232427,"breakevenPct":8.327653997378768},{"delta":0.6,"premium":2.6441188251001333,"strike":26.518024032042725,"iv":0.6792992523364486,"gamma":0.06794667556742323,"theta":-0.033321441922563415,"vega":0.026276849132176237,"rho":0.010649042131339211,"breakevenPct":7.0170380078636985},{"delta":0.65,"premium":2.954532710280374,"strike":25.850467289719624,"iv":0.6822899065420561,"gamma":0.06695869158878504,"theta":-0.03326803738317757,"vega":0.02602317757009346,"rho":0.011467847869445998,"breakevenPct":5.706422018348626},{"delta":0.7,"premium":3.264946595460614,"strike":25.18291054739653,"iv":0.6852805607476636,"gamma":0.06597070761014685,"theta":-0.033214632843791725,"vega":0.02576950600801068,"rho":0.01228665360755278,"breakevenPct":4.395806028833556},{"delta":0.75,"premium":3.8666788321167886,"strike":24.337591240875913,"iv":0.7033226277372263,"gamma":0.05915540145985401,"theta":-0.03115978102189781,"vega":0.023527299270072993,"rho":0.012890363563182483,"breakevenPct":3.50190852474386},{"delta":0.8,"premium":4.578357664233577,"strike":23.425182481751825,"iv":0.7270452554744525,"gamma":0.05014080291970802,"theta":-0.028349562043795618,"vega":0.020534598540145985,"rho":0.013412894118813945,"breakevenPct":2.765284939395972},{"delta":0.85,"premium":5.290036496350365,"strike":22.51277372262774,"iv":0.7507678832116789,"gamma":0.04112620437956205,"theta":-0.02553934306569343,"vega":0.017541897810218983,"rho":0.013935424674445406,"breakevenPct":2.0286613540480842},{"delta":0.9,"premium":7.942549055509809,"strike":19.78119425510249,"iv":1.0148518903362826,"gamma":0.022723706652736136,"theta":-0.025637816721279495,"vega":0.01317484094140591,"rho":0.012961741413419974,"breakevenPct":1.7385075618799954}],"put":[{"delta":0.1,"premium":0.3003419972640219,"strike":21.114911080711355,"iv":0.772106292749658,"gamma":0.030119288645690835,"theta":-0.017221751025991792,"vega":0.01292175102599179,"rho":-0.0024881359366073063,"breakevenPct":23.616260244229974},{"delta":0.15,"premium":0.46062499999999995,"strike":22.669642857142858,"iv":0.7135675,"gamma":0.04301857142857143,"theta":-0.021629285714285712,"vega":0.017383571428571425,"rho":-0.0037140534721597862,"breakevenPct":18.49901703800787},{"delta":0.2,"premium":0.6481250000000001,"strike":23.5625,"iv":0.6918175,"gamma":0.05259,"theta":-0.024415,"vega":0.020454999999999997,"rho":-0.0049469863906222685,"breakevenPct":15.910550458715598},{"delta":0.25,"premium":0.835625,"strike":24.455357142857142,"iv":0.6700675,"gamma":0.06216142857142857,"theta":-0.027200714285714283,"vega":0.02352642857142857,"rho":-0.006179919309084749,"breakevenPct":13.32208387942333},{"delta":0.3,"premium":1.0868954758190326,"strike":25.253510140405616,"iv":0.6565059282371295,"gamma":0.06830928237129485,"theta":-0.028935491419656786,"vega":0.025506474258970357,"rho":-0.007454135568170582,"breakevenPct":11.315175542801526},{"delta":0.35,"premium":1.437909516380655,"strike":25.903536141445656,"iv":0.655751898075923,"gamma":0.0691023140925637,"theta":-0.02902649505980239,"vega":0.025779485179407174,"rho":-0.00879292320618012,"breakevenPct":10.217883944715584},{"delta":0.4,"premium":1.7889235569422777,"strike":26.5535621424857,"iv":0.6549978679147166,"gamma":0.06989534581383255,"theta":-0.029117498699947997,"vega":0.026052496099843992,"rho":-0.010131710844189658,"breakevenPct":9.12059234662964},{"delta":0.45,"premium":2.1399375975039,"strike":27.203588143525742,"iv":0.6542438377535101,"gamma":0.0706883775351014,"theta":-0.029208502340093603,"vega":0.02632550702028081,"rho":-0.011470498482199193,"breakevenPct":8.023300748543699},{"delta":0.5,"premium":2.4909516380655226,"strike":27.853614144565782,"iv":0.6534898075923037,"gamma":0.07148140925637025,"theta":-0.02929950598023921,"vega":0.026598517940717627,"rho":-0.012809286120208731,"breakevenPct":6.926009150457757},{"delta":0.55,"premium":2.841965678627145,"strike":28.503640145605825,"iv":0.6527357774310972,"gamma":0.0722744409776391,"theta":-0.029390509620384815,"vega":0.026871528861154445,"rho":-0.014148073758218268,"breakevenPct":5.828717552371814},{"delta":0.6,"premium":3.192979719188767,"strike":29.153666146645865,"iv":0.6519817472698908,"gamma":0.07306747269890795,"theta":-0.02948151326053042,"vega":0.027144539781591263,"rho":-0.015486861396227803,"breakevenPct":4.731425954285874},{"delta":0.65,"premium":3.54399375975039,"strike":29.803692147685908,"iv":0.6512277171086843,"gamma":0.0738605044201768,"theta":-0.029572516900676027,"vega":0.02741755070202808,"rho":-0.01682564903423734,"breakevenPct":3.6341343561999313},{"delta":0.7,"premium":4.31275692582663,"strike":30.77971403038427,"iv":0.6553819928507596,"gamma":0.06831452189454872,"theta":-0.027151697944593392,"vega":0.025441554959785527,"rho":-0.01848737028462695,"breakevenPct":2.873551909880213},{"delta":0.75,"premium":5.262265415549598,"strike":31.896782841823057,"iv":0.6616599195710456,"gamma":0.06002587131367292,"theta":-0.023644101876675604,"vega":0.02249249329758713,"rho":-0.020288813527765532,"breakevenPct":2.2586516467028996},{"delta":0.8,"premium":6.211773905272565,"strike":33.01385165326184,"iv":0.6679378462913316,"gamma":0.051737220732797136,"theta":-0.020136505808757817,"vega":0.019543431635388738,"rho":-0.022090256770904114,"breakevenPct":1.6437513835255866},{"delta":0.85,"premium":7.161282394995531,"strike":34.13092046470062,"iv":0.6742157730116175,"gamma":0.04344857015192136,"theta":-0.01662890974084004,"vega":0.016594369973190352,"rho":-0.023891700014042696,"breakevenPct":1.0288511203482749},{"delta":0.9,"premium":11.26739559333705,"strike":38.38999556376213,"iv":0.8094962731873919,"gamma":0.03151705025049479,"theta":-0.01403162729530161,"vega":0.013177038390756996,"rho":-0.028190855049511833,"breakevenPct":0.4675230443116264}]},"raw":{"call":[{"delta":0.1,"premium":0.22847956806107206,"strike":35.86081727755712,"iv":0.6947644995756199,"gamma":0.033574026306246785,"theta":-0.01639370003681634,"vega":0.01318313014370561,"rho":0.0019517940553059367,"breakevenPct":32.43778658942455},{"delta":0.15,"premium":0.38608932461873635,"strike":34.12200435729847,"iv":0.6734279302832243,"gamma":0.04317424836601307,"theta":-0.02024470588235294,"vega":0.016553028322440086,"rho":0.002890762579756463,"breakevenPct":26.635206172173255},{"delta":0.2,"premium":0.5549346405228759,"strike":33.032679738562095,"iv":0.6708571241830065,"gamma":0.051082745098039214,"theta":-0.02377411764705882,"vega":0.019472418300653598,"rho":0.003812376961790754,"breakevenPct":23.2573004737063},{"delta":0.25,"premium":0.7237799564270152,"strike":31.943355119825707,"iv":0.6682863180827886,"gamma":0.05899124183006536,"theta":-0.027303529411764706,"vega":0.022391808278867102,"rho":0.004733991343825045,"breakevenPct":19.879394775239348},{"delta":0.3,"premium":0.8926252723311545,"strike":30.854030501089326,"iv":0.6657155119825707,"gamma":0.0668997385620915,"theta":-0.030832941176470584,"vega":0.025311198257080607,"rho":0.005655605725859334,"breakevenPct":16.5014890767724},{"delta":0.35,"premium":1.0920493991989317,"strike":29.85580774365821,"iv":0.6643459813084112,"gamma":0.07288659546061416,"theta":-0.03358846461949266,"vega":0.02754520694259012,"rho":0.006555013440805284,"breakevenPct":13.570117955439052},{"delta":0.4,"premium":1.4024632843791722,"strike":29.188251001335114,"iv":0.6673366355140187,"gamma":0.07189861148197596,"theta":-0.03353506008010681,"vega":0.027291535380507343,"rho":0.00737381917891207,"breakevenPct":12.259501965923981},{"delta":0.45,"premium":1.7128771695594125,"strike":28.520694259012014,"iv":0.6703272897196262,"gamma":0.07091062750333778,"theta":-0.03348165554072096,"vega":0.027037863818424566,"rho":0.008192624917018856,"breakevenPct":10.94888597640891},{"delta":0.5,"premium":2.0232910547396528,"strike":27.853137516688918,"iv":0.6733179439252336,"gamma":0.0699226435246996,"theta":-0.03342825100133511,"vega":0.02678419225634179,"rho":0.00901143065512564,"breakevenPct":9.638269986893839},{"delta":0.55,"premium":2.3337049399198935,"strike":27.18558077436582,"iv":0.6763085981308411,"gamma":0.06893465954606141,"theta":-0.03337484646194926,"vega":0.026530520694259013,"rho":0.009830236393232427,"breakevenPct":8.327653997378768},{"delta":0.6,"premium":2.6441188251001333,"strike":26.518024032042725,"iv":0.6792992523364486,"gamma":0.06794667556742323,"theta":-0.033321441922563415,"vega":0.026276849132176237,"rho":0.010649042131339211,"breakevenPct":7.0170380078636985},{"delta":0.65,"premium":2.954532710280374,"strike":25.850467289719624,"iv":0.6822899065420561,"gamma":0.06695869158878504,"theta":-0.03326803738317757,"vega":0.02602317757009346,"rho":0.011467847869445998,"breakevenPct":5.706422018348626},{"delta":0.7,"premium":3.264946595460614,"strike":25.18291054739653,"iv":0.6852805607476636,"gamma":0.06597070761014685,"theta":-0.033214632843791725,"vega":0.02576950600801068,"rho":0.01228665360755278,"breakevenPct":4.395806028833556},{"delta":0.75,"premium":3.8666788321167886,"strike":24.337591240875913,"iv":0.7033226277372263,"gamma":0.05915540145985401,"theta":-0.03115978102189781,"vega":0.023527299270072993,"rho":0.012890363563182483,"breakevenPct":3.50190852474386},{"delta":0.8,"premium":4.578357664233577,"strike":23.425182481751825,"iv":0.7270452554744525,"gamma":0.05014080291970802,"theta":-0.028349562043795618,"vega":0.020534598540145985,"rho":0.013412894118813945,"breakevenPct":2.765284939395972},{"delta":0.85,"premium":5.290036496350365,"strike":22.51277372262774,"iv":0.7507678832116789,"gamma":0.04112620437956205,"theta":-0.02553934306569343,"vega":0.017541897810218983,"rho":0.013935424674445406,"breakevenPct":2.0286613540480842},{"delta":0.9,"premium":7.942549055509809,"strike":19.78119425510249,"iv":1.0148518903362826,"gamma":0.022723706652736136,"theta":-0.025637816721279495,"vega":0.01317484094140591,"rho":0.012961741413419974,"breakevenPct":1.7385075618799954}],"put":[{"delta":0.1,"premium":0.3003419972640219,"strike":21.114911080711355,"iv":0.772106292749658,"gamma":0.030119288645690835,"theta":-0.017221751025991792,"vega":0.01292175102599179,"rho":-0.0024881359366073063,"breakevenPct":23.616260244229974},{"delta":0.15,"premium":0.46062499999999995,"strike":22.669642857142858,"iv":0.7135675,"gamma":0.04301857142857143,"theta":-0.021629285714285712,"vega":0.017383571428571425,"rho":-0.0037140534721597862,"breakevenPct":18.49901703800787},{"delta":0.2,"premium":0.6481250000000001,"strike":23.5625,"iv":0.6918175,"gamma":0.05259,"theta":-0.024415,"vega":0.020454999999999997,"rho":-0.0049469863906222685,"breakevenPct":15.910550458715598},{"delta":0.25,"premium":0.835625,"strike":24.455357142857142,"iv":0.6700675,"gamma":0.06216142857142857,"theta":-0.027200714285714283,"vega":0.02352642857142857,"rho":-0.006179919309084749,"breakevenPct":13.32208387942333},{"delta":0.3,"premium":1.0868954758190326,"strike":25.253510140405616,"iv":0.6565059282371295,"gamma":0.06830928237129485,"theta":-0.028935491419656786,"vega":0.025506474258970357,"rho":-0.007454135568170582,"breakevenPct":11.315175542801526},{"delta":0.35,"premium":1.437909516380655,"strike":25.903536141445656,"iv":0.655751898075923,"gamma":0.0691023140925637,"theta":-0.02902649505980239,"vega":0.025779485179407174,"rho":-0.00879292320618012,"breakevenPct":10.217883944715584},{"delta":0.4,"premium":1.7889235569422777,"strike":26.5535621424857,"iv":0.6549978679147166,"gamma":0.06989534581383255,"theta":-0.029117498699947997,"vega":0.026052496099843992,"rho":-0.010131710844189658,"breakevenPct":9.12059234662964},{"delta":0.45,"premium":2.1399375975039,"strike":27.203588143525742,"iv":0.6542438377535101,"gamma":0.0706883775351014,"theta":-0.029208502340093603,"vega":0.02632550702028081,"rho":-0.011470498482199193,"breakevenPct":8.023300748543699},{"delta":0.5,"premium":2.4909516380655226,"strike":27.853614144565782,"iv":0.6534898075923037,"gamma":0.07148140925637025,"theta":-0.02929950598023921,"vega":0.026598517940717627,"rho":-0.012809286120208731,"breakevenPct":6.926009150457757},{"delta":0.55,"premium":2.841965678627145,"strike":28.503640145605825,"iv":0.6527357774310972,"gamma":0.0722744409776391,"theta":-0.029390509620384815,"vega":0.026871528861154445,"rho":-0.014148073758218268,"breakevenPct":5.828717552371814},{"delta":0.6,"premium":3.192979719188767,"strike":29.153666146645865,"iv":0.6519817472698908,"gamma":0.07306747269890795,"theta":-0.02948151326053042,"vega":0.027144539781591263,"rho":-0.015486861396227803,"breakevenPct":4.731425954285874},{"delta":0.65,"premium":3.54399375975039,"strike":29.803692147685908,"iv":0.6512277171086843,"gamma":0.0738605044201768,"theta":-0.029572516900676027,"vega":0.02741755070202808,"rho":-0.01682564903423734,"breakevenPct":3.6341343561999313},{"delta":0.7,"premium":4.31275692582663,"strike":30.77971403038427,"iv":0.6553819928507596,"gamma":0.06831452189454872,"theta":-0.027151697944593392,"vega":0.025441554959785527,"rho":-0.01848737028462695,"breakevenPct":2.873551909880213},{"delta":0.75,"premium":5.262265415549598,"strike":31.896782841823057,"iv":0.6616599195710456,"gamma":0.06002587131367292,"theta":-0.023644101876675604,"vega":0.02249249329758713,"rho":-0.020288813527765532,"breakevenPct":2.2586516467028996},{"delta":0.8,"premium":6.211773905272565,"strike":33.01385165326184,"iv":0.6679378462913316,"gamma":0.051737220732797136,"theta":-0.020136505808757817,"vega":0.019543431635388738,"rho":-0.022090256770904114,"breakevenPct":1.6437513835255866},{"delta":0.85,"premium":7.161282394995531,"strike":34.13092046470062,"iv":0.6742157730116175,"gamma":0.04344857015192136,"theta":-0.01662890974084004,"vega":0.016594369973190352,"rho":-0.023891700014042696,"breakevenPct":1.0288511203482749},{"delta":0.9,"premium":11.26739559333705,"strike":38.38999556376213,"iv":0.8094962731873919,"gamma":0.03151705025049479,"theta":-0.01403162729530161,"vega":0.013177038390756996,"rho":-0.028190855049511833,"breakevenPct":0.4675230443116264}]}},"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"}}