{"symbol":"PBLS","url":"https://intraalpha.com/companies/PBLS","capturedAt":"2026-10-23T02:57:34.457Z","state":"ready","quote":{"symbol":"PBLS","last_price":26.55,"prev_close":27.85,"regular_close":26.92,"change":-1.3,"change_pct":-4.6679,"regular_change":-0.93,"regular_change_pct":-3.3393,"extended_change":-0.37,"extended_change_pct":-1.3744,"bid":26.36,"ask":28.25,"bid_size":100,"ask_size":100,"volume":926168,"vwap":27.206022,"open":28.03,"high":28.2896,"low":26.58,"close":26.92,"trade_count":14081,"last_trade_at":"2026-10-22T20:22:03.857580248Z","last_quote_at":"2026-10-22T22:26:58.174155267Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:29.792528757-04:00","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":"PBLS","fetched_at":"2026-10-23T02:57:34.030279+00:00","name":"Parabilis Medicines, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Parabilis Medicines, Inc. (Ticker: PBLS) is an emerging company at the forefront of the telecommunications sector, dedicated to delivering innovative communication solutions tailored for both residential and commercial markets. The company leverages advanced technologies to enhance connectivity and customer experiences, positioning itself strategically for growth in the rapidly evolving digital landscape. With a strong focus on expanding its infrastructure and maintaining operational excellence, PBLS represents a compelling investment opportunity for institutional investors seeking to capitalize on the burgeoning demand for seamless communication services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3440401000,"ebitda":-169114000,"pe_ratio":null,"peg_ratio":null,"book_value":8.48,"dividend_per_share":null,"dividend_yield":null,"eps":-9.51,"revenue_ttm":148000,"gross_profit_ttm":-12951000,"profit_margin":0,"operating_margin_ttm":-343.82,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":41.75,"analyst_number":0,"beta":null,"fifty_two_week_high":42.49,"fifty_two_week_low":22.66,"fifty_day_ma":34.55,"two_hundred_day_ma":32.62,"shares_outstanding":121952000,"forward_pe":null,"price_to_sales":23245.95,"price_to_book":4.344,"ev_to_revenue":23498.51,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:34.030279+00:00"},"optionObservedAt":"2026-10-22T19:59:12.149Z","bars":[{"c":25.2,"h":25.5,"l":25.2,"n":56,"o":25.45,"t":"2026-10-16T11:15:00Z","v":5698,"vw":25.323091},{"c":25.18,"h":25.8,"l":25.15,"n":75,"o":25.49,"t":"2026-10-16T12:00:00Z","v":12061,"vw":25.487285},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-16T12:25:00Z","v":200,"vw":25.6},{"c":25.28,"h":25.28,"l":25.28,"n":33,"o":25.28,"t":"2026-10-16T13:10:00Z","v":525,"vw":25.28},{"c":24.92,"h":25.705,"l":24.92,"n":42,"o":25.39,"t":"2026-10-16T13:30:00Z","v":11809,"vw":25.392265},{"c":24.95,"h":25.305,"l":24.91,"n":38,"o":25.305,"t":"2026-10-16T13:35:00Z","v":1848,"vw":25.133024},{"c":24.61,"h":25.24,"l":24.6,"n":151,"o":24.96,"t":"2026-10-16T13:40:00Z","v":9506,"vw":24.811812},{"c":24.2,"h":24.54,"l":24.2,"n":205,"o":24.54,"t":"2026-10-16T13:45:00Z","v":9816,"vw":24.345529},{"c":24.12,"h":24.15,"l":23.79,"n":68,"o":24.08,"t":"2026-10-16T13:50:00Z","v":4092,"vw":23.927509},{"c":24.28,"h":24.28,"l":24.14,"n":75,"o":24.19,"t":"2026-10-16T13:55:00Z","v":4124,"vw":24.18466},{"c":24.425,"h":24.44,"l":24.215,"n":104,"o":24.215,"t":"2026-10-16T14:00:00Z","v":17405,"vw":24.247931},{"c":24.65,"h":24.67,"l":24.41,"n":87,"o":24.61,"t":"2026-10-16T14:05:00Z","v":6452,"vw":24.576616},{"c":24.64,"h":24.64,"l":24.5,"n":17,"o":24.51,"t":"2026-10-16T14:10:00Z","v":749,"vw":24.570769},{"c":24.485,"h":24.64,"l":24.46,"n":79,"o":24.64,"t":"2026-10-16T14:15:00Z","v":3265,"vw":24.530079},{"c":24.36,"h":24.51,"l":24.325,"n":39,"o":24.325,"t":"2026-10-16T14:20:00Z","v":1819,"vw":24.400988},{"c":24.43,"h":24.55,"l":24.42,"n":48,"o":24.485,"t":"2026-10-16T14:25:00Z","v":2112,"vw":24.494827},{"c":24.52,"h":24.62,"l":24.39,"n":114,"o":24.531,"t":"2026-10-16T14:30:00Z","v":7190,"vw":24.460132},{"c":24.505,"h":24.67,"l":24.505,"n":62,"o":24.58,"t":"2026-10-16T14:35:00Z","v":2807,"vw":24.588583},{"c":24.315,"h":24.52,"l":24.315,"n":62,"o":24.52,"t":"2026-10-16T14:40:00Z","v":3344,"vw":24.389432},{"c":24.25,"h":24.42,"l":24.25,"n":130,"o":24.42,"t":"2026-10-16T14:45:00Z","v":8124,"vw":24.299653},{"c":24.31,"h":24.37,"l":24.24,"n":82,"o":24.24,"t":"2026-10-16T14:50:00Z","v":5190,"vw":24.28881},{"c":24.565,"h":24.605,"l":24.33,"n":144,"o":24.33,"t":"2026-10-16T14:55:00Z","v":15971,"vw":24.459169},{"c":24.84,"h":24.87,"l":24.56,"n":603,"o":24.56,"t":"2026-10-16T15:00:00Z","v":33568,"vw":24.757531},{"c":24.66,"h":24.865,"l":24.62,"n":173,"o":24.86,"t":"2026-10-16T15:05:00Z","v":13873,"vw":24.792699},{"c":24.76,"h":24.805,"l":24.655,"n":138,"o":24.67,"t":"2026-10-16T15:10:00Z","v":11464,"vw":24.770649},{"c":24.48,"h":24.56,"l":24.48,"n":49,"o":24.52,"t":"2026-10-16T15:15:00Z","v":2859,"vw":24.51474},{"c":24.29,"h":24.51,"l":24.285,"n":139,"o":24.51,"t":"2026-10-16T15:20:00Z","v":7786,"vw":24.333563},{"c":24.26,"h":24.265,"l":24.26,"n":19,"o":24.265,"t":"2026-10-16T15:25:00Z","v":499,"vw":24.2625},{"c":24.58,"h":24.64,"l":24.305,"n":428,"o":24.305,"t":"2026-10-16T15:30:00Z","v":25944,"vw":24.479879},{"c":24.4375,"h":24.585,"l":24.4375,"n":65,"o":24.585,"t":"2026-10-16T15:35:00Z","v":2078,"vw":24.509333},{"c":24.295,"h":24.405,"l":24.26,"n":182,"o":24.405,"t":"2026-10-16T15:40:00Z","v":7380,"vw":24.311766},{"c":24.17,"h":24.32,"l":24.17,"n":136,"o":24.26,"t":"2026-10-16T15:45:00Z","v":5383,"vw":24.277605},{"c":24.115,"h":24.17,"l":24.05,"n":191,"o":24.17,"t":"2026-10-16T15:50:00Z","v":34295,"vw":24.069388},{"c":24.195,"h":24.25,"l":24,"n":220,"o":24.14,"t":"2026-10-16T15:55:00Z","v":12883,"vw":24.208272},{"c":24.21,"h":24.21,"l":24.12,"n":47,"o":24.12,"t":"2026-10-16T16:00:00Z","v":1732,"vw":24.145089},{"c":24.27,"h":24.4,"l":24.1825,"n":76,"o":24.25,"t":"2026-10-16T16:05:00Z","v":5738,"vw":24.298408},{"c":24.215,"h":24.27,"l":24.215,"n":38,"o":24.27,"t":"2026-10-16T16:10:00Z","v":2822,"vw":24.218478},{"c":24.28,"h":24.37,"l":24.23,"n":140,"o":24.23,"t":"2026-10-16T16:15:00Z","v":40563,"vw":24.240675},{"c":24.25,"h":24.3,"l":24.19,"n":130,"o":24.24,"t":"2026-10-16T16:20:00Z","v":6567,"vw":24.248408},{"c":24.1,"h":24.245,"l":24.1,"n":127,"o":24.245,"t":"2026-10-16T16:25:00Z","v":5053,"vw":24.185012},{"c":24.125,"h":24.1999,"l":24.1175,"n":36,"o":24.125,"t":"2026-10-16T16:30:00Z","v":3840,"vw":24.148273},{"c":24,"h":24.15,"l":24,"n":58,"o":24.15,"t":"2026-10-16T16:35:00Z","v":2646,"vw":24.049854},{"c":24.045,"h":24.065,"l":23.97,"n":46,"o":24.065,"t":"2026-10-16T16:40:00Z","v":1706,"vw":24.00746},{"c":23.86,"h":23.99,"l":23.85,"n":124,"o":23.97,"t":"2026-10-16T16:45:00Z","v":7160,"vw":23.933412},{"c":24,"h":24.02,"l":23.81,"n":155,"o":23.88,"t":"2026-10-16T16:50:00Z","v":14306,"vw":23.94657},{"c":23.965,"h":24.1199,"l":23.91,"n":55,"o":24.1199,"t":"2026-10-16T16:55:00Z","v":2180,"vw":23.976742},{"c":23.85,"h":23.955,"l":23.85,"n":67,"o":23.955,"t":"2026-10-16T17:00:00Z","v":4369,"vw":23.902969},{"c":23.82,"h":23.885,"l":23.79,"n":60,"o":23.885,"t":"2026-10-16T17:05:00Z","v":4549,"vw":23.803931},{"c":23.75,"h":23.83,"l":23.75,"n":70,"o":23.78,"t":"2026-10-16T17:10:00Z","v":2872,"vw":23.784925},{"c":23.49,"h":23.78,"l":23.42,"n":386,"o":23.77,"t":"2026-10-16T17:15:00Z","v":31076,"vw":23.533118},{"c":23.58,"h":23.61,"l":23.46,"n":180,"o":23.565,"t":"2026-10-16T17:20:00Z","v":14712,"vw":23.530472},{"c":23.65,"h":23.65,"l":23.54,"n":85,"o":23.545,"t":"2026-10-16T17:25:00Z","v":2215,"vw":23.567592},{"c":23.675,"h":23.7399,"l":23.57,"n":127,"o":23.57,"t":"2026-10-16T17:30:00Z","v":6597,"vw":23.633462},{"c":23.71,"h":23.72,"l":23.695,"n":59,"o":23.695,"t":"2026-10-16T17:35:00Z","v":1668,"vw":23.71},{"c":23.665,"h":23.8,"l":23.665,"n":86,"o":23.7,"t":"2026-10-16T17:40:00Z","v":4002,"vw":23.696281},{"c":23.64,"h":23.65,"l":23.6061,"n":74,"o":23.6061,"t":"2026-10-16T17:45:00Z","v":2303,"vw":23.639346},{"c":23.79,"h":23.79,"l":23.56,"n":109,"o":23.635,"t":"2026-10-16T17:50:00Z","v":5037,"vw":23.680469},{"c":23.775,"h":23.83,"l":23.71,"n":87,"o":23.75,"t":"2026-10-16T17:55:00Z","v":2550,"vw":23.757023},{"c":23.74,"h":23.8,"l":23.69,"n":84,"o":23.7,"t":"2026-10-16T18:00:00Z","v":4224,"vw":23.740865},{"c":23.765,"h":23.765,"l":23.755,"n":20,"o":23.755,"t":"2026-10-16T18:05:00Z","v":716,"vw":23.7625},{"c":23.73,"h":23.775,"l":23.73,"n":66,"o":23.73,"t":"2026-10-16T18:10:00Z","v":2294,"vw":23.734611},{"c":23.68,"h":23.74,"l":23.68,"n":50,"o":23.73,"t":"2026-10-16T18:15:00Z","v":1076,"vw":23.711},{"c":23.69,"h":23.715,"l":23.69,"n":82,"o":23.7,"t":"2026-10-16T18:20:00Z","v":2944,"vw":23.698088},{"c":23.735,"h":23.77,"l":23.735,"n":76,"o":23.77,"t":"2026-10-16T18:25:00Z","v":2770,"vw":23.740019},{"c":23.875,"h":23.875,"l":23.69,"n":220,"o":23.735,"t":"2026-10-16T18:30:00Z","v":7589,"vw":23.752992},{"c":24.04,"h":24.06,"l":23.8639,"n":197,"o":23.92,"t":"2026-10-16T18:35:00Z","v":13215,"vw":23.894675},{"c":24.09,"h":24.15,"l":24.01,"n":206,"o":24.01,"t":"2026-10-16T18:40:00Z","v":6336,"vw":24.080741},{"c":23.95,"h":24.13,"l":23.95,"n":170,"o":24.09,"t":"2026-10-16T18:45:00Z","v":9475,"vw":24.011966},{"c":23.91,"h":24.02,"l":23.9,"n":61,"o":24.02,"t":"2026-10-16T18:50:00Z","v":1907,"vw":23.953636},{"c":23.81,"h":23.945,"l":23.79,"n":149,"o":23.945,"t":"2026-10-16T18:55:00Z","v":6510,"vw":23.862828},{"c":23.785,"h":23.84,"l":23.74,"n":195,"o":23.78,"t":"2026-10-16T19:00:00Z","v":11666,"vw":23.774305},{"c":23.7,"h":23.8,"l":23.7,"n":157,"o":23.79,"t":"2026-10-16T19:05:00Z","v":6282,"vw":23.714538},{"c":23.89,"h":23.9,"l":23.765,"n":134,"o":23.765,"t":"2026-10-16T19:10:00Z","v":8262,"vw":23.845136},{"c":23.79,"h":23.895,"l":23.79,"n":142,"o":23.895,"t":"2026-10-16T19:15:00Z","v":6856,"vw":23.863314},{"c":23.77,"h":23.855,"l":23.76,"n":163,"o":23.8,"t":"2026-10-16T19:20:00Z","v":6655,"vw":23.782746},{"c":23.76,"h":23.79,"l":23.7,"n":266,"o":23.76,"t":"2026-10-16T19:25:00Z","v":10429,"vw":23.741265},{"c":23.62,"h":23.765,"l":23.56,"n":242,"o":23.76,"t":"2026-10-16T19:30:00Z","v":13881,"vw":23.656252},{"c":23.51,"h":23.595,"l":23.51,"n":176,"o":23.59,"t":"2026-10-16T19:35:00Z","v":8442,"vw":23.548413},{"c":23.41,"h":23.64,"l":23.35,"n":411,"o":23.545,"t":"2026-10-16T19:40:00Z","v":28981,"vw":23.502213},{"c":23.18,"h":23.405,"l":23.1,"n":326,"o":23.405,"t":"2026-10-16T19:45:00Z","v":19585,"vw":23.243086},{"c":23.15,"h":23.215,"l":22.84,"n":828,"o":23.11,"t":"2026-10-16T19:50:00Z","v":81112,"vw":22.977966},{"c":22.73,"h":23.215,"l":22.66,"n":2319,"o":23.18,"t":"2026-10-16T19:55:00Z","v":266868,"vw":22.786814},{"c":22.75,"h":22.75,"l":22.72,"n":12,"o":22.72,"t":"2026-10-16T20:00:00Z","v":100638,"vw":22.749967},{"c":22.43,"h":22.43,"l":22.43,"n":2,"o":22.43,"t":"2026-10-16T20:05:00Z","v":455,"vw":22.43},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-16T20:40:00Z","v":1939,"vw":22.75},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-16T23:30:00Z","v":100,"vw":22.8},{"c":24,"h":24,"l":23.89,"n":24,"o":24,"t":"2026-10-19T08:05:00Z","v":5500,"vw":23.987908},{"c":23.04,"h":23.04,"l":22.95,"n":9,"o":22.95,"t":"2026-10-19T08:15:00Z","v":556,"vw":23.023146},{"c":23.15,"h":23.6,"l":23,"n":117,"o":23.06,"t":"2026-10-19T08:20:00Z","v":10880,"vw":23.331531},{"c":23,"h":23.01,"l":23,"n":15,"o":23,"t":"2026-10-19T08:35:00Z","v":1709,"vw":23.000631},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-19T08:40:00Z","v":712,"vw":23},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-19T08:45:00Z","v":105,"vw":23},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-19T08:55:00Z","v":200,"vw":23},{"c":23.1,"h":23.1,"l":23,"n":10,"o":23,"t":"2026-10-19T09:00:00Z","v":307,"vw":23.066667},{"c":23.15,"h":23.15,"l":23.1,"n":22,"o":23.1,"t":"2026-10-19T09:15:00Z","v":2041,"vw":23.114481},{"c":23.1,"h":23.48,"l":23.1,"n":38,"o":23.48,"t":"2026-10-19T09:20:00Z","v":5795,"vw":23.317845},{"c":23.2,"h":23.2,"l":23.2,"n":8,"o":23.2,"t":"2026-10-19T09:50:00Z","v":340,"vw":23.2},{"c":23.48,"h":23.48,"l":23.09,"n":33,"o":23.09,"t":"2026-10-19T10:20:00Z","v":1805,"vw":23.326224},{"c":23.4,"h":23.4,"l":23.35,"n":14,"o":23.35,"t":"2026-10-19T10:25:00Z","v":2329,"vw":23.395678},{"c":23.25,"h":23.25,"l":23.25,"n":10,"o":23.25,"t":"2026-10-19T11:05:00Z","v":158,"vw":23.25},{"c":23.3,"h":23.5,"l":22.68,"n":19,"o":22.68,"t":"2026-10-19T12:40:00Z","v":765,"vw":23.260302},{"c":22.8846,"h":22.8846,"l":22.8846,"n":1,"o":22.8846,"t":"2026-10-19T12:50:00Z","v":100,"vw":22.8846},{"c":23.25,"h":23.25,"l":22.8846,"n":2,"o":22.8846,"t":"2026-10-19T12:55:00Z","v":200,"vw":23.0673},{"c":22.8846,"h":22.8846,"l":22.8846,"n":1,"o":22.8846,"t":"2026-10-19T13:00:00Z","v":100,"vw":22.8846},{"c":22.8846,"h":22.8846,"l":22.8846,"n":16,"o":22.8846,"t":"2026-10-19T13:15:00Z","v":600,"vw":22.8846},{"c":23.84,"h":23.84,"l":22.98,"n":111,"o":22.98,"t":"2026-10-19T13:30:00Z","v":24813,"vw":23.268887},{"c":24.44,"h":24.49,"l":23.79,"n":483,"o":23.83,"t":"2026-10-19T13:35:00Z","v":30630,"vw":24.16637},{"c":24.7,"h":24.8637,"l":24.22,"n":538,"o":24.28,"t":"2026-10-19T13:40:00Z","v":45461,"vw":24.598885},{"c":24.57,"h":25.3,"l":24.261,"n":231,"o":24.59,"t":"2026-10-19T13:45:00Z","v":30451,"vw":24.646633},{"c":23.7,"h":24.57,"l":23.7,"n":401,"o":24.565,"t":"2026-10-19T13:50:00Z","v":34771,"vw":24.263536},{"c":24.015,"h":24.015,"l":23.57,"n":221,"o":23.68,"t":"2026-10-19T13:55:00Z","v":8260,"vw":23.757708},{"c":24.87,"h":24.88,"l":24.03,"n":276,"o":24.05,"t":"2026-10-19T14:00:00Z","v":29992,"vw":24.510023},{"c":25.3,"h":25.5,"l":24.685,"n":407,"o":24.685,"t":"2026-10-19T14:05:00Z","v":41948,"vw":25.115774},{"c":25.375,"h":25.49,"l":25.19,"n":334,"o":25.34,"t":"2026-10-19T14:10:00Z","v":30276,"vw":25.334237},{"c":25.65,"h":25.75,"l":25.375,"n":495,"o":25.3825,"t":"2026-10-19T14:15:00Z","v":48799,"vw":25.631502},{"c":26.12,"h":26.12,"l":25.5,"n":350,"o":25.66,"t":"2026-10-19T14:20:00Z","v":31780,"vw":25.750841},{"c":25.685,"h":26.24,"l":25.68,"n":379,"o":25.96,"t":"2026-10-19T14:25:00Z","v":42638,"vw":25.898326},{"c":25.5995,"h":25.685,"l":25.3901,"n":235,"o":25.685,"t":"2026-10-19T14:30:00Z","v":18642,"vw":25.521509},{"c":25.6669,"h":25.87,"l":25.4601,"n":243,"o":25.5,"t":"2026-10-19T14:35:00Z","v":31805,"vw":25.744174},{"c":25.71,"h":25.71,"l":25.32,"n":249,"o":25.58,"t":"2026-10-19T14:40:00Z","v":14708,"vw":25.481879},{"c":25.5425,"h":25.685,"l":25.3815,"n":162,"o":25.685,"t":"2026-10-19T14:45:00Z","v":12504,"vw":25.548584},{"c":25.6962,"h":25.74,"l":25.525,"n":224,"o":25.54,"t":"2026-10-19T14:50:00Z","v":15329,"vw":25.627929},{"c":25.725,"h":25.7899,"l":25.66,"n":91,"o":25.66,"t":"2026-10-19T14:55:00Z","v":4103,"vw":25.724807},{"c":25.555,"h":25.79,"l":25.555,"n":198,"o":25.756,"t":"2026-10-19T15:00:00Z","v":15938,"vw":25.639623},{"c":25.745,"h":25.745,"l":25.555,"n":162,"o":25.57,"t":"2026-10-19T15:05:00Z","v":7188,"vw":25.64895},{"c":25.8,"h":25.88,"l":25.72,"n":436,"o":25.745,"t":"2026-10-19T15:10:00Z","v":61501,"vw":25.759827},{"c":25.8,"h":25.88,"l":25.7284,"n":142,"o":25.79,"t":"2026-10-19T15:15:00Z","v":10385,"vw":25.783139},{"c":25.88,"h":25.89,"l":25.6701,"n":187,"o":25.7306,"t":"2026-10-19T15:20:00Z","v":8334,"vw":25.735663},{"c":25.805,"h":25.88,"l":25.79,"n":96,"o":25.88,"t":"2026-10-19T15:25:00Z","v":4280,"vw":25.823516},{"c":25.75,"h":25.86,"l":25.69,"n":226,"o":25.85,"t":"2026-10-19T15:30:00Z","v":10804,"vw":25.780597},{"c":25.96,"h":26.22,"l":25.75,"n":426,"o":25.78,"t":"2026-10-19T15:35:00Z","v":30681,"vw":26.002569},{"c":25.97,"h":26.07,"l":25.87,"n":197,"o":25.96,"t":"2026-10-19T15:40:00Z","v":7966,"vw":25.959603},{"c":25.865,"h":25.97,"l":25.81,"n":226,"o":25.97,"t":"2026-10-19T15:45:00Z","v":7103,"vw":25.880397},{"c":25.83,"h":25.86,"l":25.74,"n":216,"o":25.86,"t":"2026-10-19T15:50:00Z","v":7651,"vw":25.828318},{"c":25.855,"h":25.8857,"l":25.81,"n":209,"o":25.81,"t":"2026-10-19T15:55:00Z","v":4285,"vw":25.848428},{"c":25.78,"h":25.9,"l":25.72,"n":205,"o":25.82,"t":"2026-10-19T16:00:00Z","v":15587,"vw":25.819666},{"c":26.08,"h":26.13,"l":25.775,"n":307,"o":25.8382,"t":"2026-10-19T16:05:00Z","v":16327,"vw":25.96312},{"c":26.12,"h":26.15,"l":26.01,"n":127,"o":26.03,"t":"2026-10-19T16:10:00Z","v":5675,"vw":26.067941},{"c":25.9245,"h":26.13,"l":25.9245,"n":143,"o":26.085,"t":"2026-10-19T16:15:00Z","v":3098,"vw":26.061926},{"c":25.76,"h":26.02,"l":25.75,"n":465,"o":25.985,"t":"2026-10-19T16:20:00Z","v":28306,"vw":25.892162},{"c":25.595,"h":25.705,"l":25.58,"n":185,"o":25.705,"t":"2026-10-19T16:25:00Z","v":11353,"vw":25.634888},{"c":25.635,"h":25.68,"l":25.5701,"n":233,"o":25.62,"t":"2026-10-19T16:30:00Z","v":10235,"vw":25.632283},{"c":25.73,"h":25.76,"l":25.6,"n":333,"o":25.6,"t":"2026-10-19T16:35:00Z","v":17923,"vw":25.683372},{"c":25.735,"h":25.82,"l":25.73,"n":158,"o":25.75,"t":"2026-10-19T16:40:00Z","v":8778,"vw":25.76311},{"c":25.635,"h":25.73,"l":25.635,"n":161,"o":25.73,"t":"2026-10-19T16:45:00Z","v":7716,"vw":25.708157},{"c":25.665,"h":25.7,"l":25.56,"n":267,"o":25.58,"t":"2026-10-19T16:50:00Z","v":21190,"vw":25.636346},{"c":25.655,"h":25.7,"l":25.55,"n":122,"o":25.62,"t":"2026-10-19T16:55:00Z","v":9389,"vw":25.615599},{"c":25.77,"h":25.86,"l":25.655,"n":364,"o":25.655,"t":"2026-10-19T17:00:00Z","v":22758,"vw":25.732007},{"c":25.61,"h":25.71,"l":25.58,"n":229,"o":25.71,"t":"2026-10-19T17:05:00Z","v":14867,"vw":25.664989},{"c":25.61,"h":25.61,"l":25.57,"n":49,"o":25.58,"t":"2026-10-19T17:10:00Z","v":916,"vw":25.598571},{"c":25.74,"h":25.76,"l":25.615,"n":146,"o":25.615,"t":"2026-10-19T17:15:00Z","v":7712,"vw":25.673341},{"c":25.615,"h":25.715,"l":25.565,"n":200,"o":25.71,"t":"2026-10-19T17:20:00Z","v":17953,"vw":25.629698},{"c":25.65,"h":25.65,"l":25.585,"n":185,"o":25.585,"t":"2026-10-19T17:25:00Z","v":5196,"vw":25.618908},{"c":25.58,"h":25.65,"l":25.52,"n":223,"o":25.65,"t":"2026-10-19T17:30:00Z","v":12173,"vw":25.577731},{"c":25.52,"h":25.6021,"l":25.52,"n":107,"o":25.57,"t":"2026-10-19T17:35:00Z","v":2486,"vw":25.556485},{"c":25.485,"h":25.5992,"l":25.48,"n":140,"o":25.52,"t":"2026-10-19T17:40:00Z","v":10034,"vw":25.498669},{"c":25.34,"h":25.44,"l":25.34,"n":221,"o":25.44,"t":"2026-10-19T17:45:00Z","v":11749,"vw":25.371179},{"c":25.36,"h":25.4313,"l":25.34,"n":107,"o":25.34,"t":"2026-10-19T17:50:00Z","v":3328,"vw":25.385065},{"c":25.38,"h":25.38,"l":25.36,"n":120,"o":25.36,"t":"2026-10-19T17:55:00Z","v":1921,"vw":25.369032},{"c":25.18,"h":25.38,"l":25.05,"n":244,"o":25.38,"t":"2026-10-19T18:00:00Z","v":18225,"vw":25.224292},{"c":25.44,"h":25.44,"l":25.22,"n":259,"o":25.22,"t":"2026-10-19T18:05:00Z","v":19644,"vw":25.319063},{"c":25.375,"h":25.49,"l":25.375,"n":248,"o":25.47,"t":"2026-10-19T18:10:00Z","v":6918,"vw":25.416744},{"c":25.42,"h":25.44,"l":25.3,"n":229,"o":25.38,"t":"2026-10-19T18:15:00Z","v":11052,"vw":25.365688},{"c":25.38,"h":25.44,"l":25.25,"n":528,"o":25.415,"t":"2026-10-19T18:20:00Z","v":85636,"vw":25.294939},{"c":25.39,"h":25.48,"l":25.335,"n":252,"o":25.38,"t":"2026-10-19T18:25:00Z","v":15437,"vw":25.390909},{"c":25.29,"h":25.51,"l":25.23,"n":498,"o":25.365,"t":"2026-10-19T18:30:00Z","v":44543,"vw":25.314823},{"c":25.48,"h":25.49,"l":25.29,"n":328,"o":25.29,"t":"2026-10-19T18:35:00Z","v":30728,"vw":25.378432},{"c":25.4,"h":25.57,"l":25.34,"n":935,"o":25.455,"t":"2026-10-19T18:40:00Z","v":60746,"vw":25.47574},{"c":25.39,"h":25.5,"l":25.335,"n":267,"o":25.395,"t":"2026-10-19T18:45:00Z","v":12674,"vw":25.421861},{"c":25.385,"h":25.42,"l":25.34,"n":199,"o":25.39,"t":"2026-10-19T18:50:00Z","v":6227,"vw":25.364663},{"c":25.36,"h":25.45,"l":25.36,"n":219,"o":25.385,"t":"2026-10-19T18:55:00Z","v":7554,"vw":25.395832},{"c":25.4,"h":25.45,"l":25.35,"n":239,"o":25.35,"t":"2026-10-19T19:00:00Z","v":7399,"vw":25.404211},{"c":25.385,"h":25.45,"l":25.385,"n":292,"o":25.42,"t":"2026-10-19T19:05:00Z","v":8163,"vw":25.42122},{"c":25.34,"h":25.395,"l":25.26,"n":481,"o":25.38,"t":"2026-10-19T19:10:00Z","v":28487,"vw":25.318785},{"c":25.385,"h":25.49,"l":25.34,"n":267,"o":25.34,"t":"2026-10-19T19:15:00Z","v":22519,"vw":25.393655},{"c":25.38,"h":25.49,"l":25.36,"n":358,"o":25.385,"t":"2026-10-19T19:20:00Z","v":17559,"vw":25.405254},{"c":25.29,"h":25.5,"l":25.29,"n":458,"o":25.39,"t":"2026-10-19T19:25:00Z","v":36351,"vw":25.403779},{"c":25.245,"h":25.35,"l":25.24,"n":324,"o":25.28,"t":"2026-10-19T19:30:00Z","v":20501,"vw":25.299491},{"c":25.5,"h":25.5,"l":25.19,"n":636,"o":25.245,"t":"2026-10-19T19:35:00Z","v":46385,"vw":25.280112},{"c":25.34,"h":25.5,"l":25.21,"n":770,"o":25.5,"t":"2026-10-19T19:40:00Z","v":52678,"vw":25.346514},{"c":25.41,"h":25.49,"l":25.33,"n":747,"o":25.34,"t":"2026-10-19T19:45:00Z","v":61092,"vw":25.444117},{"c":25.21,"h":25.355,"l":24.945,"n":1448,"o":25.355,"t":"2026-10-19T19:50:00Z","v":155923,"vw":25.139253},{"c":25.35,"h":25.49,"l":25.095,"n":2217,"o":25.23,"t":"2026-10-19T19:55:00Z","v":310361,"vw":25.252582},{"c":25.35,"h":25.35,"l":25.35,"n":4,"o":25.35,"t":"2026-10-19T20:00:00Z","v":58641,"vw":25.35},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-19T20:15:00Z","v":100,"vw":25.35},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-19T20:35:00Z","v":19000,"vw":25.35},{"c":25.7042,"h":25.7042,"l":25.7042,"n":3,"o":25.7042,"t":"2026-10-19T20:45:00Z","v":202,"vw":25.7042},{"c":25.62,"h":25.62,"l":25.62,"n":3,"o":25.62,"t":"2026-10-20T12:10:00Z","v":287,"vw":25.62},{"c":24.79,"h":25.4,"l":24.61,"n":145,"o":25.4,"t":"2026-10-20T13:30:00Z","v":13042,"vw":25.070243},{"c":24.995,"h":25.04,"l":24.44,"n":84,"o":24.73,"t":"2026-10-20T13:35:00Z","v":18088,"vw":24.733421},{"c":24.985,"h":25.08,"l":24.73,"n":98,"o":24.975,"t":"2026-10-20T13:40:00Z","v":4565,"vw":24.961693},{"c":24.885,"h":25.16,"l":24.53,"n":97,"o":24.9,"t":"2026-10-20T13:45:00Z","v":24061,"vw":24.920151},{"c":25.075,"h":25.27,"l":25,"n":162,"o":25.18,"t":"2026-10-20T13:50:00Z","v":13713,"vw":25.060489},{"c":25,"h":25.16,"l":24.965,"n":87,"o":25.075,"t":"2026-10-20T13:55:00Z","v":4527,"vw":25.026303},{"c":25.075,"h":25.1,"l":24.95,"n":103,"o":25.01,"t":"2026-10-20T14:00:00Z","v":5611,"vw":25.043466},{"c":25.05,"h":25.14,"l":25,"n":57,"o":25.085,"t":"2026-10-20T14:05:00Z","v":5248,"vw":25.021119},{"c":25.47,"h":25.5,"l":25,"n":134,"o":25.15,"t":"2026-10-20T14:10:00Z","v":28118,"vw":25.061573},{"c":25.775,"h":25.8,"l":25.49,"n":171,"o":25.49,"t":"2026-10-20T14:15:00Z","v":30405,"vw":25.547593},{"c":25.9475,"h":26.11,"l":25.75,"n":229,"o":25.79,"t":"2026-10-20T14:20:00Z","v":16591,"vw":25.896823},{"c":26.43,"h":26.45,"l":25.875,"n":243,"o":25.96,"t":"2026-10-20T14:25:00Z","v":23342,"vw":26.107707},{"c":26.22,"h":26.49,"l":26.18,"n":101,"o":26.47,"t":"2026-10-20T14:30:00Z","v":4435,"vw":26.309313},{"c":26.39,"h":26.44,"l":26.06,"n":184,"o":26.25,"t":"2026-10-20T14:35:00Z","v":13903,"vw":26.217609},{"c":26.6,"h":26.7299,"l":26.36,"n":113,"o":26.36,"t":"2026-10-20T14:40:00Z","v":6805,"vw":26.538578},{"c":26.685,"h":26.7,"l":26.33,"n":306,"o":26.68,"t":"2026-10-20T14:45:00Z","v":18223,"vw":26.433765},{"c":27.03,"h":27.13,"l":26.53,"n":279,"o":26.67,"t":"2026-10-20T14:50:00Z","v":48426,"vw":26.730601},{"c":27.1,"h":27.23,"l":26.7,"n":176,"o":26.89,"t":"2026-10-20T14:55:00Z","v":22699,"vw":26.852263},{"c":26.84,"h":27.09,"l":26.74,"n":108,"o":27.06,"t":"2026-10-20T15:00:00Z","v":7918,"vw":26.883302},{"c":26.8,"h":26.89,"l":26.64,"n":179,"o":26.79,"t":"2026-10-20T15:05:00Z","v":13549,"vw":26.734732},{"c":26.45,"h":26.77,"l":26.33,"n":148,"o":26.72,"t":"2026-10-20T15:10:00Z","v":6595,"vw":26.567079},{"c":26.48,"h":26.61,"l":26.355,"n":111,"o":26.52,"t":"2026-10-20T15:15:00Z","v":4251,"vw":26.456654},{"c":26.45,"h":26.57,"l":26.3,"n":423,"o":26.455,"t":"2026-10-20T15:20:00Z","v":27444,"vw":26.373767},{"c":26.5,"h":26.61,"l":26.495,"n":117,"o":26.6,"t":"2026-10-20T15:25:00Z","v":5312,"vw":26.569162},{"c":26.35,"h":26.37,"l":26.21,"n":86,"o":26.37,"t":"2026-10-20T15:30:00Z","v":2893,"vw":26.276792},{"c":26.36,"h":26.49,"l":26.2825,"n":181,"o":26.2825,"t":"2026-10-20T15:35:00Z","v":19174,"vw":26.469199},{"c":26.48,"h":26.48,"l":26.33,"n":103,"o":26.33,"t":"2026-10-20T15:40:00Z","v":3258,"vw":26.370599},{"c":26.365,"h":26.4,"l":26.365,"n":112,"o":26.39,"t":"2026-10-20T15:45:00Z","v":5678,"vw":26.39117},{"c":26.6,"h":26.605,"l":26.36,"n":148,"o":26.36,"t":"2026-10-20T15:50:00Z","v":4774,"vw":26.473955},{"c":26.585,"h":26.6544,"l":26.585,"n":41,"o":26.62,"t":"2026-10-20T15:55:00Z","v":1135,"vw":26.614931},{"c":26.39,"h":26.48,"l":26.385,"n":111,"o":26.455,"t":"2026-10-20T16:00:00Z","v":3480,"vw":26.417523},{"c":26.405,"h":26.515,"l":26.385,"n":116,"o":26.39,"t":"2026-10-20T16:05:00Z","v":5276,"vw":26.442988},{"c":26.27,"h":26.415,"l":26.255,"n":119,"o":26.4,"t":"2026-10-20T16:10:00Z","v":6633,"vw":26.312115},{"c":26.26,"h":26.29,"l":26.225,"n":150,"o":26.27,"t":"2026-10-20T16:15:00Z","v":7930,"vw":26.254497},{"c":26.48,"h":26.48,"l":26.27,"n":101,"o":26.27,"t":"2026-10-20T16:20:00Z","v":3084,"vw":26.380839},{"c":26.505,"h":26.51,"l":26.43,"n":99,"o":26.43,"t":"2026-10-20T16:25:00Z","v":2791,"vw":26.492363},{"c":26.37,"h":26.515,"l":26.34,"n":150,"o":26.515,"t":"2026-10-20T16:30:00Z","v":5507,"vw":26.420356},{"c":26.325,"h":26.42,"l":26.325,"n":99,"o":26.38,"t":"2026-10-20T16:35:00Z","v":3582,"vw":26.360305},{"c":26.28,"h":26.33,"l":26.27,"n":35,"o":26.33,"t":"2026-10-20T16:40:00Z","v":1265,"vw":26.309886},{"c":26.2,"h":26.36,"l":26.15,"n":250,"o":26.28,"t":"2026-10-20T16:45:00Z","v":25604,"vw":26.268127},{"c":26.215,"h":26.35,"l":26.16,"n":205,"o":26.25,"t":"2026-10-20T16:50:00Z","v":11092,"vw":26.249652},{"c":26.05,"h":26.22,"l":26.04,"n":138,"o":26.19,"t":"2026-10-20T16:55:00Z","v":4975,"vw":26.111517},{"c":26.08,"h":26.17,"l":26.08,"n":222,"o":26.09,"t":"2026-10-20T17:00:00Z","v":7567,"vw":26.11387},{"c":25.99,"h":26.05,"l":25.97,"n":113,"o":26.05,"t":"2026-10-20T17:05:00Z","v":3889,"vw":26.006497},{"c":25.965,"h":26.03,"l":25.9,"n":113,"o":26.03,"t":"2026-10-20T17:10:00Z","v":4820,"vw":25.96489},{"c":26.09,"h":26.14,"l":26.09,"n":111,"o":26.09,"t":"2026-10-20T17:15:00Z","v":2570,"vw":26.095447},{"c":26.09,"h":26.15,"l":26.06,"n":145,"o":26.1386,"t":"2026-10-20T17:20:00Z","v":5691,"vw":26.107251},{"c":26.03,"h":26.14,"l":25.98,"n":174,"o":26.14,"t":"2026-10-20T17:25:00Z","v":8307,"vw":26.053973},{"c":25.99,"h":26.055,"l":25.95,"n":181,"o":26.03,"t":"2026-10-20T17:30:00Z","v":8833,"vw":26.024009},{"c":25.965,"h":26.005,"l":25.93,"n":55,"o":25.985,"t":"2026-10-20T17:35:00Z","v":1594,"vw":25.967143},{"c":25.8,"h":26.03,"l":25.8,"n":197,"o":25.965,"t":"2026-10-20T17:40:00Z","v":9664,"vw":25.918456},{"c":25.76,"h":25.8,"l":25.75,"n":115,"o":25.77,"t":"2026-10-20T17:45:00Z","v":3621,"vw":25.771721},{"c":25.7725,"h":25.81,"l":25.75,"n":56,"o":25.76,"t":"2026-10-20T17:50:00Z","v":1697,"vw":25.769046},{"c":25.955,"h":26.01,"l":25.785,"n":523,"o":25.785,"t":"2026-10-20T17:55:00Z","v":50141,"vw":25.901485},{"c":26.23,"h":26.23,"l":25.86,"n":238,"o":25.97,"t":"2026-10-20T18:00:00Z","v":17742,"vw":26.013504},{"c":26.385,"h":26.455,"l":26.2,"n":212,"o":26.2,"t":"2026-10-20T18:05:00Z","v":56141,"vw":26.20849},{"c":26.48,"h":26.49,"l":26.28,"n":95,"o":26.385,"t":"2026-10-20T18:10:00Z","v":4038,"vw":26.393933},{"c":26.67,"h":26.73,"l":26.465,"n":104,"o":26.52,"t":"2026-10-20T18:15:00Z","v":4878,"vw":26.588535},{"c":26.81,"h":26.96,"l":26.55,"n":124,"o":26.665,"t":"2026-10-20T18:20:00Z","v":57417,"vw":26.757291},{"c":26.835,"h":26.93,"l":26.735,"n":202,"o":26.735,"t":"2026-10-20T18:25:00Z","v":7824,"vw":26.847396},{"c":26.89,"h":26.89,"l":26.73,"n":169,"o":26.86,"t":"2026-10-20T18:30:00Z","v":6743,"vw":26.826854},{"c":27.49,"h":27.49,"l":26.8,"n":366,"o":26.9,"t":"2026-10-20T18:35:00Z","v":22722,"vw":27.149052},{"c":27.53,"h":27.58,"l":27.27,"n":253,"o":27.45,"t":"2026-10-20T18:40:00Z","v":12233,"vw":27.41963},{"c":27.48,"h":27.52,"l":27.39,"n":129,"o":27.5,"t":"2026-10-20T18:45:00Z","v":5297,"vw":27.457681},{"c":27.32,"h":27.6,"l":27.32,"n":225,"o":27.47,"t":"2026-10-20T18:50:00Z","v":7704,"vw":27.499861},{"c":27.345,"h":27.37,"l":27.24,"n":75,"o":27.32,"t":"2026-10-20T18:55:00Z","v":3860,"vw":27.335576},{"c":27.455,"h":27.505,"l":27.36,"n":91,"o":27.39,"t":"2026-10-20T19:00:00Z","v":4487,"vw":27.433308},{"c":27.5044,"h":27.685,"l":27.4701,"n":183,"o":27.54,"t":"2026-10-20T19:05:00Z","v":7964,"vw":27.577262},{"c":27.57,"h":27.6899,"l":27.48,"n":176,"o":27.595,"t":"2026-10-20T19:10:00Z","v":4917,"vw":27.560686},{"c":27.52,"h":27.55,"l":27.355,"n":327,"o":27.52,"t":"2026-10-20T19:15:00Z","v":19687,"vw":27.416576},{"c":27.75,"h":27.82,"l":27.45,"n":289,"o":27.63,"t":"2026-10-20T19:20:00Z","v":47910,"vw":27.546827},{"c":27.928,"h":27.928,"l":27.49,"n":476,"o":27.74,"t":"2026-10-20T19:25:00Z","v":34752,"vw":27.769397},{"c":27.59,"h":27.885,"l":27.51,"n":360,"o":27.885,"t":"2026-10-20T19:30:00Z","v":15758,"vw":27.637792},{"c":27.51,"h":27.64,"l":27.5,"n":282,"o":27.565,"t":"2026-10-20T19:35:00Z","v":16839,"vw":27.579337},{"c":27.48,"h":27.58,"l":27.39,"n":371,"o":27.57,"t":"2026-10-20T19:40:00Z","v":22371,"vw":27.485672},{"c":27.27,"h":27.63,"l":27.15,"n":741,"o":27.43,"t":"2026-10-20T19:45:00Z","v":58913,"vw":27.441873},{"c":27.265,"h":27.36,"l":27.2,"n":991,"o":27.23,"t":"2026-10-20T19:50:00Z","v":72579,"vw":27.279646},{"c":27.08,"h":27.32,"l":26.88,"n":2256,"o":27.25,"t":"2026-10-20T19:55:00Z","v":286947,"vw":27.132908},{"c":27.08,"h":27.08,"l":27.08,"n":11,"o":27.08,"t":"2026-10-20T20:00:00Z","v":74231,"vw":27.08},{"c":27.5,"h":27.5,"l":27.08,"n":4,"o":27.08,"t":"2026-10-20T20:30:00Z","v":10833,"vw":27.087826},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-20T20:35:00Z","v":200,"vw":27.5},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-20T21:00:00Z","v":5537,"vw":27.08},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-21T08:00:00Z","v":180,"vw":27.08},{"c":27,"h":27.01,"l":27,"n":2,"o":27.01,"t":"2026-10-21T10:30:00Z","v":222,"vw":27.005},{"c":27,"h":27.05,"l":27,"n":37,"o":27,"t":"2026-10-21T12:00:00Z","v":2840,"vw":27.003846},{"c":27.15,"h":27.2,"l":27.15,"n":20,"o":27.2,"t":"2026-10-21T12:05:00Z","v":1915,"vw":27.192105},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-21T13:20:00Z","v":100,"vw":27.5},{"c":27.74,"h":27.75,"l":27.02,"n":122,"o":27.39,"t":"2026-10-21T13:30:00Z","v":14426,"vw":27.418745},{"c":27.31,"h":27.59,"l":27.29,"n":163,"o":27.38,"t":"2026-10-21T13:35:00Z","v":12024,"vw":27.483267},{"c":27.405,"h":27.57,"l":27.3,"n":76,"o":27.3,"t":"2026-10-21T13:40:00Z","v":4674,"vw":27.443686},{"c":26.885,"h":27.405,"l":26.61,"n":284,"o":27.3,"t":"2026-10-21T13:45:00Z","v":19219,"vw":26.865609},{"c":26.9,"h":27.1,"l":26.68,"n":115,"o":26.81,"t":"2026-10-21T13:50:00Z","v":73072,"vw":26.901984},{"c":26.4,"h":26.92,"l":26.4,"n":186,"o":26.89,"t":"2026-10-21T13:55:00Z","v":13519,"vw":26.706108},{"c":26.51,"h":26.9731,"l":26.4,"n":101,"o":26.4,"t":"2026-10-21T14:00:00Z","v":6246,"vw":26.661049},{"c":26.8025,"h":26.96,"l":26.77,"n":35,"o":26.955,"t":"2026-10-21T14:05:00Z","v":834,"vw":26.840513},{"c":26.81,"h":26.94,"l":26.61,"n":83,"o":26.795,"t":"2026-10-21T14:10:00Z","v":4240,"vw":26.784379},{"c":27.08,"h":27.08,"l":26.7,"n":95,"o":26.89,"t":"2026-10-21T14:15:00Z","v":4089,"vw":26.943022},{"c":27.38,"h":27.38,"l":26.86,"n":160,"o":26.97,"t":"2026-10-21T14:20:00Z","v":7789,"vw":27.074685},{"c":27.61,"h":27.64,"l":27.335,"n":144,"o":27.335,"t":"2026-10-21T14:25:00Z","v":8320,"vw":27.477765},{"c":27.9,"h":27.9,"l":27.5,"n":270,"o":27.5925,"t":"2026-10-21T14:30:00Z","v":85387,"vw":27.519234},{"c":28.23,"h":28.31,"l":27.92,"n":163,"o":27.92,"t":"2026-10-21T14:35:00Z","v":7647,"vw":28.061897},{"c":28.005,"h":28.28,"l":27.9958,"n":181,"o":28.22,"t":"2026-10-21T14:40:00Z","v":11298,"vw":28.097796},{"c":28.08,"h":28.2,"l":28,"n":268,"o":28.17,"t":"2026-10-21T14:45:00Z","v":46588,"vw":28.098323},{"c":28.2,"h":28.24,"l":28.085,"n":143,"o":28.085,"t":"2026-10-21T14:50:00Z","v":5223,"vw":28.215862},{"c":28.03,"h":28.19,"l":27.97,"n":224,"o":28.17,"t":"2026-10-21T14:55:00Z","v":9145,"vw":28.118307},{"c":27.875,"h":28.14,"l":27.78,"n":211,"o":28.14,"t":"2026-10-21T15:00:00Z","v":10910,"vw":28.002166},{"c":27.83,"h":27.92,"l":27.765,"n":72,"o":27.88,"t":"2026-10-21T15:05:00Z","v":2241,"vw":27.815548},{"c":27.92,"h":27.93,"l":27.69,"n":77,"o":27.88,"t":"2026-10-21T15:10:00Z","v":2436,"vw":27.872487},{"c":27.785,"h":27.95,"l":27.7825,"n":134,"o":27.92,"t":"2026-10-21T15:15:00Z","v":7036,"vw":27.856936},{"c":27.82,"h":27.83,"l":27.82,"n":28,"o":27.83,"t":"2026-10-21T15:20:00Z","v":602,"vw":27.826667},{"c":28.04,"h":28.04,"l":27.74,"n":818,"o":27.82,"t":"2026-10-21T15:25:00Z","v":39867,"vw":27.884843},{"c":28.1,"h":28.1299,"l":28.005,"n":103,"o":28.12,"t":"2026-10-21T15:30:00Z","v":3360,"vw":28.085188},{"c":27.78,"h":28.12,"l":27.71,"n":293,"o":28.1,"t":"2026-10-21T15:35:00Z","v":18676,"vw":27.938648},{"c":27.9,"h":27.9,"l":27.66,"n":171,"o":27.69,"t":"2026-10-21T15:40:00Z","v":5732,"vw":27.810912},{"c":27.85,"h":27.91,"l":27.77,"n":195,"o":27.91,"t":"2026-10-21T15:45:00Z","v":7122,"vw":27.849376},{"c":27.81,"h":27.82,"l":27.69,"n":147,"o":27.75,"t":"2026-10-21T15:50:00Z","v":5612,"vw":27.784478},{"c":27.79,"h":27.8499,"l":27.695,"n":191,"o":27.78,"t":"2026-10-21T15:55:00Z","v":5195,"vw":27.780101},{"c":27.85,"h":27.86,"l":27.79,"n":193,"o":27.79,"t":"2026-10-21T16:00:00Z","v":7578,"vw":27.816026},{"c":28.29,"h":28.29,"l":27.85,"n":446,"o":27.85,"t":"2026-10-21T16:05:00Z","v":22300,"vw":28.048759},{"c":28.2316,"h":28.48,"l":28.17,"n":315,"o":28.33,"t":"2026-10-21T16:10:00Z","v":26963,"vw":28.325806},{"c":27.965,"h":28.18,"l":27.965,"n":202,"o":28.18,"t":"2026-10-21T16:15:00Z","v":11284,"vw":28.031258},{"c":27.75,"h":27.95,"l":27.75,"n":78,"o":27.95,"t":"2026-10-21T16:20:00Z","v":1865,"vw":27.851847},{"c":27.7725,"h":27.7725,"l":27.75,"n":40,"o":27.75,"t":"2026-10-21T16:25:00Z","v":1321,"vw":27.756111},{"c":27.84,"h":27.88,"l":27.745,"n":115,"o":27.77,"t":"2026-10-21T16:30:00Z","v":4399,"vw":27.827713},{"c":27.985,"h":27.985,"l":27.8,"n":160,"o":27.86,"t":"2026-10-21T16:35:00Z","v":6100,"vw":27.852573},{"c":27.768,"h":27.98,"l":27.768,"n":79,"o":27.98,"t":"2026-10-21T16:40:00Z","v":3729,"vw":27.904277},{"c":27.9899,"h":27.9899,"l":27.785,"n":167,"o":27.8,"t":"2026-10-21T16:45:00Z","v":15021,"vw":27.874362},{"c":27.96,"h":28,"l":27.95,"n":159,"o":27.96,"t":"2026-10-21T16:50:00Z","v":7587,"vw":27.974006},{"c":28.01,"h":28.05,"l":28,"n":76,"o":28,"t":"2026-10-21T16:55:00Z","v":2365,"vw":28.015556},{"c":28.04,"h":28.0582,"l":27.98,"n":63,"o":28.05,"t":"2026-10-21T17:00:00Z","v":1053,"vw":28.0247},{"c":28.079,"h":28.09,"l":28.01,"n":138,"o":28.06,"t":"2026-10-21T17:05:00Z","v":6538,"vw":28.064219},{"c":28.21,"h":28.24,"l":28,"n":267,"o":28.055,"t":"2026-10-21T17:10:00Z","v":63701,"vw":28.020623},{"c":28.005,"h":28.215,"l":28.005,"n":78,"o":28.215,"t":"2026-10-21T17:15:00Z","v":3631,"vw":28.08615},{"c":27.615,"h":27.925,"l":27.615,"n":175,"o":27.925,"t":"2026-10-21T17:20:00Z","v":11064,"vw":27.768827},{"c":27.88,"h":27.925,"l":27.56,"n":327,"o":27.64,"t":"2026-10-21T17:25:00Z","v":26933,"vw":27.810546},{"c":27.93,"h":28.03,"l":27.91,"n":98,"o":27.91,"t":"2026-10-21T17:30:00Z","v":4786,"vw":27.948034},{"c":28.1,"h":28.16,"l":27.855,"n":246,"o":28.05,"t":"2026-10-21T17:35:00Z","v":10797,"vw":28.073735},{"c":28.14,"h":28.17,"l":28.06,"n":175,"o":28.095,"t":"2026-10-21T17:40:00Z","v":8130,"vw":28.121282},{"c":28.05,"h":28.16,"l":28.02,"n":121,"o":28.16,"t":"2026-10-21T17:45:00Z","v":6075,"vw":28.056121},{"c":28.01,"h":28.11,"l":28.01,"n":114,"o":28.055,"t":"2026-10-21T17:50:00Z","v":5600,"vw":28.079451},{"c":28.16,"h":28.1628,"l":28.06,"n":140,"o":28.06,"t":"2026-10-21T17:55:00Z","v":4236,"vw":28.078712},{"c":28.2,"h":28.2,"l":28.09,"n":140,"o":28.15,"t":"2026-10-21T18:00:00Z","v":5816,"vw":28.122097},{"c":28.02,"h":28.27,"l":28.02,"n":254,"o":28.21,"t":"2026-10-21T18:05:00Z","v":58324,"vw":28.14958},{"c":28.26,"h":28.3132,"l":28.07,"n":157,"o":28.07,"t":"2026-10-21T18:10:00Z","v":7359,"vw":28.20869},{"c":28.18,"h":28.29,"l":28.125,"n":131,"o":28.25,"t":"2026-10-21T18:15:00Z","v":3941,"vw":28.22072},{"c":28.14,"h":28.26,"l":28.14,"n":120,"o":28.23,"t":"2026-10-21T18:20:00Z","v":1814,"vw":28.213333},{"c":28.1375,"h":28.24,"l":28.1375,"n":160,"o":28.21,"t":"2026-10-21T18:25:00Z","v":4289,"vw":28.18914},{"c":28.13,"h":28.24,"l":28.07,"n":219,"o":28.22,"t":"2026-10-21T18:30:00Z","v":7185,"vw":28.124767},{"c":28.11,"h":28.15,"l":28.025,"n":137,"o":28.15,"t":"2026-10-21T18:35:00Z","v":4190,"vw":28.05405},{"c":28.045,"h":28.16,"l":27.99,"n":208,"o":28.13,"t":"2026-10-21T18:40:00Z","v":7149,"vw":28.035612},{"c":28.12,"h":28.17,"l":28.06,"n":204,"o":28.08,"t":"2026-10-21T18:45:00Z","v":5679,"vw":28.105104},{"c":28.15,"h":28.15,"l":28.06,"n":168,"o":28.12,"t":"2026-10-21T18:50:00Z","v":3859,"vw":28.096076},{"c":27.89,"h":28.0998,"l":27.89,"n":212,"o":28.08,"t":"2026-10-21T18:55:00Z","v":13425,"vw":28.034507},{"c":27.99,"h":28,"l":27.8449,"n":155,"o":27.92,"t":"2026-10-21T19:00:00Z","v":4623,"vw":27.945839},{"c":28.05,"h":28.1,"l":27.99,"n":189,"o":27.99,"t":"2026-10-21T19:05:00Z","v":5461,"vw":28.057585},{"c":27.75,"h":28.05,"l":27.675,"n":316,"o":28.05,"t":"2026-10-21T19:10:00Z","v":20374,"vw":27.923372},{"c":27.7798,"h":27.8298,"l":27.6,"n":198,"o":27.77,"t":"2026-10-21T19:15:00Z","v":9243,"vw":27.676637},{"c":27.68,"h":27.7598,"l":27.62,"n":185,"o":27.67,"t":"2026-10-21T19:20:00Z","v":5484,"vw":27.686094},{"c":27.68,"h":27.8,"l":27.6,"n":259,"o":27.71,"t":"2026-10-21T19:25:00Z","v":37682,"vw":27.750161},{"c":27.625,"h":27.795,"l":27.62,"n":284,"o":27.6675,"t":"2026-10-21T19:30:00Z","v":18368,"vw":27.734958},{"c":27.7,"h":27.76,"l":27.62,"n":354,"o":27.62,"t":"2026-10-21T19:35:00Z","v":12319,"vw":27.702233},{"c":27.68,"h":27.73,"l":27.64,"n":490,"o":27.68,"t":"2026-10-21T19:40:00Z","v":20551,"vw":27.677314},{"c":27.93,"h":27.93,"l":27.68,"n":595,"o":27.68,"t":"2026-10-21T19:45:00Z","v":41142,"vw":27.784609},{"c":27.87,"h":28.05,"l":27.76,"n":694,"o":27.94,"t":"2026-10-21T19:50:00Z","v":42459,"vw":27.856112},{"c":27.81,"h":27.91,"l":27.69,"n":1701,"o":27.835,"t":"2026-10-21T19:55:00Z","v":126231,"vw":27.822159},{"c":28.0023,"h":28.0023,"l":27.85,"n":14,"o":27.85,"t":"2026-10-21T20:00:00Z","v":204164,"vw":27.903593},{"c":27.7,"h":27.75,"l":27.7,"n":28,"o":27.75,"t":"2026-10-22T11:00:00Z","v":2316,"vw":27.745455},{"c":27.56,"h":27.56,"l":27.56,"n":9,"o":27.56,"t":"2026-10-22T11:10:00Z","v":258,"vw":27.56},{"c":27.55,"h":27.55,"l":27.5,"n":17,"o":27.55,"t":"2026-10-22T12:00:00Z","v":2005,"vw":27.523684},{"c":27.5,"h":27.5,"l":27.5,"n":4,"o":27.5,"t":"2026-10-22T12:55:00Z","v":988,"vw":27.5},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-10-22T13:10:00Z","v":105,"vw":27.71},{"c":27.705,"h":28.16,"l":27.275,"n":78,"o":28.03,"t":"2026-10-22T13:30:00Z","v":6403,"vw":27.887364},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2026-10-22T13:35:00Z","v":310,"vw":28},{"c":28,"h":28,"l":27.56,"n":17,"o":27.56,"t":"2026-10-22T13:40:00Z","v":709,"vw":27.89},{"c":27.99,"h":27.99,"l":27.99,"n":9,"o":27.99,"t":"2026-10-22T13:45:00Z","v":170,"vw":27.99},{"c":28.06,"h":28.06,"l":28.06,"n":10,"o":28.06,"t":"2026-10-22T13:50:00Z","v":458,"vw":28.06},{"c":28.06,"h":28.2896,"l":28.06,"n":56,"o":28.2896,"t":"2026-10-22T13:55:00Z","v":2983,"vw":28.070536},{"c":28.15,"h":28.2563,"l":28.055,"n":70,"o":28.2563,"t":"2026-10-22T14:00:00Z","v":28178,"vw":28.239187},{"c":27.64,"h":28.08,"l":27.58,"n":24,"o":28.08,"t":"2026-10-22T14:05:00Z","v":1537,"vw":27.906487},{"c":27.55,"h":27.895,"l":27.55,"n":28,"o":27.895,"t":"2026-10-22T14:10:00Z","v":1460,"vw":27.741526},{"c":27.43,"h":27.565,"l":27.43,"n":7,"o":27.565,"t":"2026-10-22T14:15:00Z","v":436,"vw":27.52},{"c":27.57,"h":27.58,"l":27.34,"n":160,"o":27.565,"t":"2026-10-22T14:20:00Z","v":10820,"vw":27.483022},{"c":27.735,"h":27.78,"l":27.5,"n":138,"o":27.5,"t":"2026-10-22T14:25:00Z","v":9926,"vw":27.626098},{"c":27.5,"h":27.66,"l":27.46,"n":170,"o":27.54,"t":"2026-10-22T14:30:00Z","v":10148,"vw":27.51672},{"c":27.545,"h":27.575,"l":27.545,"n":21,"o":27.575,"t":"2026-10-22T14:35:00Z","v":1020,"vw":27.561667},{"c":27.595,"h":27.595,"l":27.595,"n":14,"o":27.595,"t":"2026-10-22T14:40:00Z","v":436,"vw":27.595},{"c":27.56,"h":27.635,"l":27.3801,"n":55,"o":27.3801,"t":"2026-10-22T14:45:00Z","v":1913,"vw":27.512084},{"c":27.26,"h":27.58,"l":27.26,"n":124,"o":27.57,"t":"2026-10-22T14:50:00Z","v":3909,"vw":27.460431},{"c":27.11,"h":27.32,"l":27.1,"n":84,"o":27.32,"t":"2026-10-22T14:55:00Z","v":4236,"vw":27.135669},{"c":26.95,"h":27.21,"l":26.95,"n":106,"o":27.21,"t":"2026-10-22T15:00:00Z","v":4759,"vw":27.023862},{"c":27.09,"h":27.2,"l":27.09,"n":92,"o":27.09,"t":"2026-10-22T15:05:00Z","v":2740,"vw":27.163215},{"c":27.255,"h":27.31,"l":27.07,"n":178,"o":27.085,"t":"2026-10-22T15:10:00Z","v":7029,"vw":27.150313},{"c":27.5,"h":27.505,"l":27.31,"n":238,"o":27.32,"t":"2026-10-22T15:15:00Z","v":6994,"vw":27.403514},{"c":27.41,"h":27.475,"l":27.41,"n":176,"o":27.46,"t":"2026-10-22T15:20:00Z","v":7326,"vw":27.459085},{"c":27.29,"h":27.41,"l":27.29,"n":121,"o":27.41,"t":"2026-10-22T15:25:00Z","v":3095,"vw":27.345965},{"c":27.33,"h":27.39,"l":27.33,"n":89,"o":27.33,"t":"2026-10-22T15:30:00Z","v":2148,"vw":27.3475},{"c":27.48,"h":27.48,"l":27.39,"n":79,"o":27.39,"t":"2026-10-22T15:35:00Z","v":2815,"vw":27.434706},{"c":27.34,"h":27.395,"l":27.28,"n":142,"o":27.33,"t":"2026-10-22T15:40:00Z","v":3284,"vw":27.352608},{"c":27.23,"h":27.38,"l":27.2,"n":125,"o":27.37,"t":"2026-10-22T15:45:00Z","v":3155,"vw":27.289639},{"c":27.345,"h":27.41,"l":27.265,"n":150,"o":27.2725,"t":"2026-10-22T15:50:00Z","v":4501,"vw":27.349606},{"c":27.63,"h":27.63,"l":27.345,"n":243,"o":27.39,"t":"2026-10-22T15:55:00Z","v":11559,"vw":27.470228},{"c":27.5,"h":27.67,"l":27.5,"n":71,"o":27.65,"t":"2026-10-22T16:00:00Z","v":3242,"vw":27.614755},{"c":27.56,"h":27.62,"l":27.56,"n":46,"o":27.62,"t":"2026-10-22T16:05:00Z","v":1674,"vw":27.57625},{"c":27.62,"h":27.69,"l":27.57,"n":120,"o":27.67,"t":"2026-10-22T16:10:00Z","v":6505,"vw":27.663284},{"c":27.74,"h":27.74,"l":27.65,"n":99,"o":27.7,"t":"2026-10-22T16:15:00Z","v":2196,"vw":27.71},{"c":27.7699,"h":27.7699,"l":27.69,"n":88,"o":27.76,"t":"2026-10-22T16:20:00Z","v":3187,"vw":27.736162},{"c":27.7,"h":27.7,"l":27.6,"n":100,"o":27.6,"t":"2026-10-22T16:25:00Z","v":2083,"vw":27.642},{"c":27.71,"h":27.73,"l":27.555,"n":119,"o":27.72,"t":"2026-10-22T16:30:00Z","v":4467,"vw":27.641222},{"c":27.62,"h":27.69,"l":27.62,"n":54,"o":27.69,"t":"2026-10-22T16:35:00Z","v":826,"vw":27.666667},{"c":27.545,"h":27.56,"l":27.46,"n":227,"o":27.53,"t":"2026-10-22T16:40:00Z","v":15896,"vw":27.490707},{"c":27.475,"h":27.535,"l":27.4475,"n":293,"o":27.51,"t":"2026-10-22T16:45:00Z","v":19400,"vw":27.495704},{"c":27.555,"h":27.6099,"l":27.4,"n":201,"o":27.48,"t":"2026-10-22T16:50:00Z","v":6122,"vw":27.489791},{"c":27.6236,"h":27.65,"l":27.555,"n":94,"o":27.56,"t":"2026-10-22T16:55:00Z","v":3089,"vw":27.612746},{"c":27.36,"h":27.57,"l":27.28,"n":155,"o":27.57,"t":"2026-10-22T17:00:00Z","v":5077,"vw":27.396562},{"c":27.515,"h":27.555,"l":27.3525,"n":141,"o":27.355,"t":"2026-10-22T17:05:00Z","v":5027,"vw":27.474729},{"c":27.59,"h":27.59,"l":27.55,"n":109,"o":27.56,"t":"2026-10-22T17:10:00Z","v":2066,"vw":27.5724},{"c":27.665,"h":27.69,"l":27.59,"n":125,"o":27.59,"t":"2026-10-22T17:15:00Z","v":3800,"vw":27.632338},{"c":27.58,"h":27.67,"l":27.58,"n":57,"o":27.61,"t":"2026-10-22T17:20:00Z","v":1478,"vw":27.628439},{"c":27.68,"h":27.69,"l":27.55,"n":135,"o":27.615,"t":"2026-10-22T17:30:00Z","v":6996,"vw":27.594853},{"c":27.7325,"h":27.76,"l":27.7,"n":62,"o":27.72,"t":"2026-10-22T17:35:00Z","v":2313,"vw":27.735682},{"c":27.79,"h":27.8,"l":27.79,"n":20,"o":27.8,"t":"2026-10-22T17:40:00Z","v":397,"vw":27.794255},{"c":27.7805,"h":27.79,"l":27.7325,"n":78,"o":27.79,"t":"2026-10-22T17:45:00Z","v":1705,"vw":27.748944},{"c":27.825,"h":27.83,"l":27.77,"n":115,"o":27.77,"t":"2026-10-22T17:50:00Z","v":3778,"vw":27.79274},{"c":27.71,"h":27.9,"l":27.71,"n":236,"o":27.85,"t":"2026-10-22T17:55:00Z","v":9625,"vw":27.825648},{"c":27.62,"h":27.7275,"l":27.62,"n":38,"o":27.7275,"t":"2026-10-22T18:00:00Z","v":860,"vw":27.665833},{"c":27.735,"h":27.79,"l":27.625,"n":93,"o":27.625,"t":"2026-10-22T18:05:00Z","v":2860,"vw":27.711163},{"c":27.78,"h":27.85,"l":27.735,"n":108,"o":27.735,"t":"2026-10-22T18:10:00Z","v":6252,"vw":27.810819},{"c":27.78,"h":27.79,"l":27.69,"n":86,"o":27.775,"t":"2026-10-22T18:15:00Z","v":3681,"vw":27.765735},{"c":27.78,"h":27.94,"l":27.78,"n":178,"o":27.785,"t":"2026-10-22T18:20:00Z","v":6975,"vw":27.8382},{"c":27.725,"h":27.771,"l":27.68,"n":80,"o":27.771,"t":"2026-10-22T18:25:00Z","v":4651,"vw":27.729492},{"c":27.65,"h":27.725,"l":27.6301,"n":78,"o":27.725,"t":"2026-10-22T18:30:00Z","v":2877,"vw":27.647382},{"c":27.71,"h":27.71,"l":27.695,"n":83,"o":27.7,"t":"2026-10-22T18:35:00Z","v":1947,"vw":27.70499},{"c":27.61,"h":27.66,"l":27.59,"n":83,"o":27.66,"t":"2026-10-22T18:40:00Z","v":2267,"vw":27.619688},{"c":27.655,"h":27.69,"l":27.655,"n":83,"o":27.66,"t":"2026-10-22T18:45:00Z","v":3880,"vw":27.662955},{"c":27.59,"h":27.64,"l":27.59,"n":109,"o":27.6,"t":"2026-10-22T18:50:00Z","v":4194,"vw":27.607694},{"c":27.58,"h":27.65,"l":27.57,"n":76,"o":27.62,"t":"2026-10-22T18:55:00Z","v":2660,"vw":27.627238},{"c":27.57,"h":27.6075,"l":27.56,"n":57,"o":27.6075,"t":"2026-10-22T19:00:00Z","v":1970,"vw":27.575134},{"c":27.59,"h":27.63,"l":27.565,"n":65,"o":27.565,"t":"2026-10-22T19:05:00Z","v":2062,"vw":27.593333},{"c":27.6,"h":27.605,"l":27.57,"n":89,"o":27.585,"t":"2026-10-22T19:10:00Z","v":3171,"vw":27.59},{"c":27.62,"h":27.65,"l":27.57,"n":184,"o":27.61,"t":"2026-10-22T19:15:00Z","v":12980,"vw":27.602991},{"c":27.52,"h":27.595,"l":27.5,"n":110,"o":27.59,"t":"2026-10-22T19:20:00Z","v":6170,"vw":27.531093},{"c":27.58,"h":27.64,"l":27.49,"n":187,"o":27.51,"t":"2026-10-22T19:25:00Z","v":10850,"vw":27.542631},{"c":27.56,"h":27.63,"l":27.51,"n":119,"o":27.585,"t":"2026-10-22T19:30:00Z","v":6071,"vw":27.579481},{"c":27.495,"h":27.5796,"l":27.44,"n":232,"o":27.55,"t":"2026-10-22T19:35:00Z","v":13190,"vw":27.497363},{"c":27.06,"h":27.49,"l":27.06,"n":526,"o":27.45,"t":"2026-10-22T19:40:00Z","v":120572,"vw":27.27925},{"c":27.07,"h":27.22,"l":26.84,"n":865,"o":27.05,"t":"2026-10-22T19:45:00Z","v":63032,"vw":27.069701},{"c":26.75,"h":27.07,"l":26.58,"n":1141,"o":27.05,"t":"2026-10-22T19:50:00Z","v":81398,"vw":26.844736},{"c":26.92,"h":26.94,"l":26.7,"n":2381,"o":26.78,"t":"2026-10-22T19:55:00Z","v":196742,"vw":26.823815},{"c":26.92,"h":26.92,"l":26.92,"n":13,"o":26.92,"t":"2026-10-22T20:00:00Z","v":84557,"vw":26.92},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-10-22T20:20:00Z","v":199,"vw":26.55}],"history":[{"c":31.6,"h":34.015,"l":26.61,"n":37416,"o":33.35,"t":"2026-06-10T04:00:00Z","v":5496774,"vw":30.783491},{"c":30.31,"h":34.4706,"l":29.65,"n":13568,"o":30,"t":"2026-06-11T04:00:00Z","v":1600521,"vw":32.403282},{"c":27.26,"h":32.47,"l":26.88,"n":9441,"o":29.86,"t":"2026-06-12T04:00:00Z","v":1036002,"vw":28.929151},{"c":25.01,"h":28.075,"l":24.51,"n":12126,"o":26.8,"t":"2026-06-15T04:00:00Z","v":1280700,"vw":25.752472},{"c":26.59,"h":26.72,"l":24.905,"n":11179,"o":25.26,"t":"2026-06-16T04:00:00Z","v":3384295,"vw":26.417361},{"c":26.03,"h":30.22,"l":25.975,"n":19345,"o":30,"t":"2026-06-17T04:00:00Z","v":1929402,"vw":27.433682},{"c":25.85,"h":27,"l":25.35,"n":5716,"o":25.98,"t":"2026-06-18T04:00:00Z","v":685109,"vw":26.101752},{"c":27.54,"h":28.06,"l":25.56,"n":8379,"o":26,"t":"2026-06-22T04:00:00Z","v":831172,"vw":27.476738},{"c":27.51,"h":28.28,"l":26.23,"n":6829,"o":26.51,"t":"2026-06-23T04:00:00Z","v":628083,"vw":27.586418},{"c":27.32,"h":28.42,"l":26.575,"n":5034,"o":27.46,"t":"2026-06-24T04:00:00Z","v":599960,"vw":27.451703},{"c":26.36,"h":27.99,"l":25.7,"n":12159,"o":27.32,"t":"2026-06-25T04:00:00Z","v":1043974,"vw":26.269859},{"c":28.8,"h":29.0999,"l":26.05,"n":5211,"o":26.05,"t":"2026-06-26T04:00:00Z","v":581349,"vw":28.264329},{"c":29.19,"h":30.19,"l":27.44,"n":8057,"o":29.04,"t":"2026-06-29T04:00:00Z","v":557240,"vw":28.982157},{"c":27.37,"h":29.86,"l":27.09,"n":7032,"o":29.19,"t":"2026-06-30T04:00:00Z","v":580234,"vw":28.118556},{"c":27.76,"h":28.49,"l":26.68,"n":9201,"o":27.07,"t":"2026-07-01T04:00:00Z","v":596459,"vw":27.733932},{"c":29.58,"h":29.605,"l":27.41,"n":6045,"o":27.84,"t":"2026-07-02T04:00:00Z","v":302559,"vw":28.939389},{"c":29.2,"h":30,"l":28.15,"n":5082,"o":29.58,"t":"2026-07-06T04:00:00Z","v":281893,"vw":29.371553},{"c":30.35,"h":31.5083,"l":28.39,"n":7423,"o":29.45,"t":"2026-07-07T04:00:00Z","v":508679,"vw":30.331314},{"c":30.83,"h":31.17,"l":29.3,"n":6534,"o":29.89,"t":"2026-07-08T04:00:00Z","v":399193,"vw":30.29712},{"c":30.36,"h":33.65,"l":29.9,"n":5426,"o":30.71,"t":"2026-07-09T04:00:00Z","v":402254,"vw":31.195318},{"c":30.57,"h":31,"l":28.51,"n":7513,"o":30.36,"t":"2026-07-10T04:00:00Z","v":690414,"vw":30.028432},{"c":29.63,"h":30.375,"l":28.68,"n":7548,"o":30.35,"t":"2026-07-13T04:00:00Z","v":640752,"vw":29.477869},{"c":31.15,"h":31.4,"l":28.5454,"n":7026,"o":28.83,"t":"2026-07-14T04:00:00Z","v":540579,"vw":30.44417},{"c":29.91,"h":31.6,"l":29.205,"n":6740,"o":31.2,"t":"2026-07-15T04:00:00Z","v":463833,"vw":30.039723},{"c":29.06,"h":30.5875,"l":28.57,"n":5723,"o":29.79,"t":"2026-07-16T04:00:00Z","v":520623,"vw":29.249855},{"c":29.55,"h":29.85,"l":28,"n":5662,"o":28.69,"t":"2026-07-17T04:00:00Z","v":472544,"vw":29.071862},{"c":27.31,"h":30.21,"l":26.42,"n":7793,"o":29.53,"t":"2026-07-20T04:00:00Z","v":641898,"vw":27.64283},{"c":30.04,"h":30.24,"l":27.36,"n":5037,"o":27.84,"t":"2026-07-21T04:00:00Z","v":326393,"vw":29.192818},{"c":30.81,"h":31.15,"l":29.35,"n":4544,"o":29.8,"t":"2026-07-22T04:00:00Z","v":317881,"vw":30.265621},{"c":32.81,"h":33.14,"l":29.84,"n":6482,"o":30.97,"t":"2026-07-23T04:00:00Z","v":518201,"vw":31.525977},{"c":31.28,"h":33.15,"l":30.31,"n":4847,"o":32.53,"t":"2026-07-24T04:00:00Z","v":349586,"vw":31.310351},{"c":31.82,"h":31.97,"l":30.23,"n":3709,"o":31.33,"t":"2026-07-27T04:00:00Z","v":222296,"vw":31.277197},{"c":31.96,"h":33.03,"l":30.51,"n":5009,"o":31.55,"t":"2026-07-28T04:00:00Z","v":360875,"vw":31.613537},{"c":31.78,"h":32.9081,"l":31.2,"n":5579,"o":31.92,"t":"2026-07-29T04:00:00Z","v":361208,"vw":31.86749},{"c":32.28,"h":33.05,"l":30.825,"n":6795,"o":31.6,"t":"2026-07-30T04:00:00Z","v":394862,"vw":32.142053},{"c":33.98,"h":34.18,"l":31.5,"n":5694,"o":32.44,"t":"2026-07-31T04:00:00Z","v":356164,"vw":32.772981},{"c":33.96,"h":34.93,"l":32.09,"n":9812,"o":33.98,"t":"2026-08-03T04:00:00Z","v":696209,"vw":33.252545},{"c":35.9,"h":36.69,"l":33.23,"n":8681,"o":34.03,"t":"2026-08-04T04:00:00Z","v":357128,"vw":35.521042},{"c":34.9,"h":36.82,"l":34.5,"n":5507,"o":36.61,"t":"2026-08-05T04:00:00Z","v":268275,"vw":35.631681},{"c":35.58,"h":36.4999,"l":34.13,"n":6544,"o":35.1,"t":"2026-08-06T04:00:00Z","v":263714,"vw":35.485226},{"c":34.98,"h":36.5,"l":34.21,"n":5572,"o":36.2,"t":"2026-08-07T04:00:00Z","v":279924,"vw":35.069312},{"c":35.73,"h":36.93,"l":34.93,"n":7572,"o":35.44,"t":"2026-08-10T04:00:00Z","v":397772,"vw":35.689296},{"c":36.47,"h":36.9499,"l":35.06,"n":5313,"o":35.83,"t":"2026-08-11T04:00:00Z","v":333251,"vw":36.138306},{"c":37.41,"h":37.83,"l":36.01,"n":4105,"o":36.11,"t":"2026-08-12T04:00:00Z","v":217309,"vw":37.002597},{"c":35.67,"h":37.67,"l":35.22,"n":6422,"o":37.67,"t":"2026-08-13T04:00:00Z","v":271023,"vw":35.874846},{"c":37.07,"h":37.985,"l":34.78,"n":8005,"o":35.67,"t":"2026-08-14T04:00:00Z","v":290938,"vw":36.157686},{"c":37.22,"h":38.8252,"l":36.41,"n":7620,"o":36.41,"t":"2026-08-17T04:00:00Z","v":385232,"vw":37.550663},{"c":39.35,"h":39.81,"l":35.6,"n":6752,"o":37.18,"t":"2026-08-18T04:00:00Z","v":638871,"vw":38.861622},{"c":41.32,"h":41.3525,"l":39.07,"n":6360,"o":39.74,"t":"2026-08-19T04:00:00Z","v":424877,"vw":40.482296},{"c":39.58,"h":41.4899,"l":39.31,"n":4937,"o":40.7,"t":"2026-08-20T04:00:00Z","v":205840,"vw":39.890524},{"c":39.36,"h":40.915,"l":38.95,"n":7169,"o":39.41,"t":"2026-08-21T04:00:00Z","v":354537,"vw":39.59771},{"c":38.43,"h":40.56,"l":38,"n":7582,"o":39.42,"t":"2026-08-24T04:00:00Z","v":340302,"vw":38.675621},{"c":39.23,"h":39.8999,"l":38.37,"n":5995,"o":38.52,"t":"2026-08-25T04:00:00Z","v":286121,"vw":39.159724},{"c":39.26,"h":39.41,"l":38.09,"n":8492,"o":39.17,"t":"2026-08-26T04:00:00Z","v":409266,"vw":38.641483},{"c":39.29,"h":40.19,"l":38.22,"n":6870,"o":39,"t":"2026-08-27T04:00:00Z","v":445464,"vw":39.706552},{"c":39.11,"h":40.02,"l":38.5,"n":5369,"o":38.96,"t":"2026-08-28T04:00:00Z","v":316223,"vw":39.148188},{"c":39.01,"h":40.005,"l":37.765,"n":7264,"o":39.08,"t":"2026-08-31T04:00:00Z","v":530055,"vw":38.599661},{"c":39.47,"h":40,"l":37.88,"n":7103,"o":39.15,"t":"2026-09-01T04:00:00Z","v":500169,"vw":38.839219},{"c":40.11,"h":41.14,"l":38.31,"n":6958,"o":39.73,"t":"2026-09-02T04:00:00Z","v":363877,"vw":39.692045},{"c":40.75,"h":40.83,"l":39.115,"n":5987,"o":40.21,"t":"2026-09-03T04:00:00Z","v":408308,"vw":40.130325},{"c":40.42,"h":41.19,"l":39.5,"n":8130,"o":40.2,"t":"2026-09-04T04:00:00Z","v":380835,"vw":40.586049},{"c":39.77,"h":41.05,"l":39.0701,"n":14360,"o":40.97,"t":"2026-09-08T04:00:00Z","v":564725,"vw":39.715632},{"c":38.76,"h":40.13,"l":38.33,"n":7916,"o":39.77,"t":"2026-09-09T04:00:00Z","v":501250,"vw":38.889417},{"c":36.32,"h":38.77,"l":36.13,"n":8851,"o":38.76,"t":"2026-09-10T04:00:00Z","v":680723,"vw":36.919372},{"c":36.88,"h":37.74,"l":36.435,"n":7355,"o":36.9,"t":"2026-09-11T04:00:00Z","v":364840,"vw":36.944927},{"c":36.16,"h":37.5766,"l":35.595,"n":9878,"o":37.06,"t":"2026-09-14T04:00:00Z","v":482377,"vw":36.226623},{"c":35.72,"h":36.38,"l":35.24,"n":10122,"o":36.27,"t":"2026-09-15T04:00:00Z","v":446251,"vw":35.733783},{"c":36.88,"h":38.915,"l":35.3709,"n":12545,"o":36.19,"t":"2026-09-16T04:00:00Z","v":970982,"vw":37.335199},{"c":40.88,"h":42.2169,"l":37.3525,"n":15613,"o":37.51,"t":"2026-09-17T04:00:00Z","v":1093063,"vw":40.347937},{"c":41.73,"h":42.485,"l":39.41,"n":17400,"o":41.01,"t":"2026-09-18T04:00:00Z","v":9085973,"vw":41.645564},{"c":36.93,"h":42.315,"l":34.7228,"n":24558,"o":41.58,"t":"2026-09-21T04:00:00Z","v":1704996,"vw":36.832649},{"c":38.17,"h":38.73,"l":35.51,"n":16858,"o":37.41,"t":"2026-09-22T04:00:00Z","v":865555,"vw":37.719632},{"c":33.31,"h":37.89,"l":32.95,"n":16199,"o":37.89,"t":"2026-09-23T04:00:00Z","v":1113005,"vw":33.908441},{"c":32.47,"h":33.725,"l":31.06,"n":16576,"o":33.32,"t":"2026-09-24T04:00:00Z","v":1165607,"vw":32.132093},{"c":31.2,"h":32.32,"l":29.57,"n":13314,"o":32.32,"t":"2026-09-25T04:00:00Z","v":1118804,"vw":30.669486},{"c":32.57,"h":33.755,"l":30.165,"n":11213,"o":31.02,"t":"2026-09-28T04:00:00Z","v":808614,"vw":32.474},{"c":31.91,"h":33.74,"l":31.2,"n":8511,"o":32.84,"t":"2026-09-29T04:00:00Z","v":453949,"vw":31.931437},{"c":32.29,"h":32.86,"l":31.2,"n":10109,"o":31.95,"t":"2026-09-30T04:00:00Z","v":547161,"vw":32.29529},{"c":30.44,"h":32.63,"l":29.71,"n":11827,"o":31.99,"t":"2026-10-01T04:00:00Z","v":885836,"vw":30.772786},{"c":30.28,"h":30.63,"l":28.3,"n":15946,"o":30.34,"t":"2026-10-02T04:00:00Z","v":881259,"vw":29.598206},{"c":29.53,"h":30.815,"l":28.56,"n":9033,"o":30.41,"t":"2026-10-05T04:00:00Z","v":572569,"vw":29.331906},{"c":28.86,"h":29.725,"l":28.1701,"n":11246,"o":29.44,"t":"2026-10-06T04:00:00Z","v":979232,"vw":28.818955},{"c":28.82,"h":30.36,"l":27.555,"n":12545,"o":28.78,"t":"2026-10-07T04:00:00Z","v":993854,"vw":28.863574},{"c":28.09,"h":28.895,"l":26.14,"n":13401,"o":28.42,"t":"2026-10-08T04:00:00Z","v":1392657,"vw":27.676116},{"c":27.48,"h":29.5,"l":27.21,"n":14285,"o":28.15,"t":"2026-10-09T04:00:00Z","v":1086625,"vw":28.167857},{"c":28.95,"h":29.5,"l":26.83,"n":13681,"o":27.38,"t":"2026-10-12T04:00:00Z","v":1203578,"vw":28.318499},{"c":26.85,"h":29.5,"l":26.72,"n":14538,"o":29.45,"t":"2026-10-13T04:00:00Z","v":1187884,"vw":27.404534},{"c":25.89,"h":27.39,"l":25.73,"n":11217,"o":27,"t":"2026-10-14T04:00:00Z","v":764929,"vw":26.241715},{"c":25.18,"h":26.435,"l":24.8,"n":13250,"o":25.76,"t":"2026-10-15T04:00:00Z","v":955231,"vw":25.364702},{"c":22.75,"h":25.705,"l":22.66,"n":14287,"o":25.39,"t":"2026-10-16T04:00:00Z","v":1115358,"vw":23.520454},{"c":25.35,"h":26.24,"l":22.98,"n":26180,"o":22.98,"t":"2026-10-19T04:00:00Z","v":2142768,"vw":25.324735},{"c":27.08,"h":27.928,"l":24.44,"n":17541,"o":25.4,"t":"2026-10-20T04:00:00Z","v":1495445,"vw":26.675524},{"c":27.85,"h":28.48,"l":26.4,"n":17603,"o":27.39,"t":"2026-10-21T04:00:00Z","v":1392024,"vw":27.767396},{"c":26.92,"h":28.2896,"l":26.58,"n":14081,"o":28.03,"t":"2026-10-22T04:00:00Z","v":926168,"vw":27.206022}],"volatilityBars":[{"c":38.1419,"h":38.1419,"l":38.1419,"n":2,"o":38.1419,"t":"2026-09-22T08:00:00Z","v":101,"vw":38.1419},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-09-22T10:00:00Z","v":300,"vw":36.91},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-09-22T13:15:00Z","v":250,"vw":37.7},{"c":37.46,"h":37.57,"l":35.51,"n":1071,"o":37.41,"t":"2026-09-22T13:30:00Z","v":69727,"vw":36.803446},{"c":37.615,"h":37.94,"l":37.35,"n":714,"o":37.545,"t":"2026-09-22T13:45:00Z","v":41078,"vw":37.712473},{"c":37.51,"h":37.65,"l":36.87,"n":440,"o":37.62,"t":"2026-09-22T14:00:00Z","v":37402,"vw":37.449903},{"c":36.86,"h":37.57,"l":36.73,"n":948,"o":37.35,"t":"2026-09-22T14:15:00Z","v":41662,"vw":37.102329},{"c":37.2,"h":37.27,"l":36.82,"n":420,"o":36.9,"t":"2026-09-22T14:30:00Z","v":21325,"vw":37.066775},{"c":37.4,"h":37.65,"l":37.15,"n":441,"o":37.2,"t":"2026-09-22T14:45:00Z","v":23186,"vw":37.396789},{"c":37.595,"h":37.655,"l":37.23,"n":656,"o":37.56,"t":"2026-09-22T15:00:00Z","v":22263,"vw":37.446478},{"c":37.86,"h":37.86,"l":37.6,"n":242,"o":37.75,"t":"2026-09-22T15:15:00Z","v":7949,"vw":37.735353},{"c":37.35,"h":37.81,"l":37.35,"n":442,"o":37.67,"t":"2026-09-22T15:30:00Z","v":17345,"vw":37.575075},{"c":37.09,"h":37.415,"l":37.005,"n":328,"o":37.35,"t":"2026-09-22T15:45:00Z","v":14579,"vw":37.255903},{"c":37.31,"h":37.31,"l":36.99,"n":536,"o":37.095,"t":"2026-09-22T16:00:00Z","v":19917,"vw":37.174364},{"c":37.265,"h":37.265,"l":37.03,"n":308,"o":37.23,"t":"2026-09-22T16:15:00Z","v":13429,"vw":37.131584},{"c":37.36,"h":37.45,"l":37.13,"n":388,"o":37.265,"t":"2026-09-22T16:30:00Z","v":17117,"vw":37.314168},{"c":37.13,"h":37.62,"l":37.11,"n":624,"o":37.18,"t":"2026-09-22T16:45:00Z","v":37708,"vw":37.366759},{"c":37.18,"h":37.28,"l":36.925,"n":486,"o":37.1,"t":"2026-09-22T17:00:00Z","v":22166,"vw":37.095596},{"c":37.545,"h":37.55,"l":36.82,"n":578,"o":37.18,"t":"2026-09-22T17:15:00Z","v":28817,"vw":37.255809},{"c":37.9,"h":37.9,"l":37.54,"n":432,"o":37.62,"t":"2026-09-22T17:30:00Z","v":15665,"vw":37.765919},{"c":37.835,"h":38,"l":37.71,"n":763,"o":37.82,"t":"2026-09-22T17:45:00Z","v":39821,"vw":37.844248},{"c":38.19,"h":38.3,"l":37.825,"n":806,"o":37.959,"t":"2026-09-22T18:00:00Z","v":33190,"vw":38.051461},{"c":38.385,"h":38.42,"l":38.08,"n":362,"o":38.25,"t":"2026-09-22T18:15:00Z","v":14543,"vw":38.231733},{"c":38.3151,"h":38.41,"l":38.2,"n":538,"o":38.4,"t":"2026-09-22T18:30:00Z","v":19768,"vw":38.284241},{"c":38.59,"h":38.6,"l":38.26,"n":581,"o":38.26,"t":"2026-09-22T18:45:00Z","v":18525,"vw":38.520561},{"c":38.615,"h":38.73,"l":38.615,"n":382,"o":38.625,"t":"2026-09-22T19:00:00Z","v":11274,"vw":38.669357},{"c":38.555,"h":38.73,"l":38.495,"n":788,"o":38.69,"t":"2026-09-22T19:15:00Z","v":31653,"vw":38.582609},{"c":38.345,"h":38.54,"l":38,"n":989,"o":38.53,"t":"2026-09-22T19:30:00Z","v":59904,"vw":38.238093},{"c":38.16,"h":38.5,"l":38,"n":2033,"o":38.345,"t":"2026-09-22T19:45:00Z","v":126062,"vw":38.242486},{"c":38.2,"h":38.2,"l":38.17,"n":6,"o":38.17,"t":"2026-09-22T20:00:00Z","v":49646,"vw":38.17006},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-09-22T20:15:00Z","v":123,"vw":38.03},{"c":37.24,"h":37.89,"l":37,"n":174,"o":37.89,"t":"2026-09-23T13:30:00Z","v":9178,"vw":37.397237},{"c":36.235,"h":37.52,"l":36.235,"n":369,"o":37.23,"t":"2026-09-23T13:45:00Z","v":24837,"vw":36.955993},{"c":36.195,"h":36.44,"l":36.015,"n":242,"o":36.015,"t":"2026-09-23T14:00:00Z","v":12320,"vw":36.188816},{"c":36.23,"h":36.34,"l":36.11,"n":131,"o":36.2,"t":"2026-09-23T14:15:00Z","v":5532,"vw":36.223811},{"c":35.565,"h":36.25,"l":35.565,"n":360,"o":36.22,"t":"2026-09-23T14:30:00Z","v":22788,"vw":36.023474},{"c":35.44,"h":35.63,"l":35.2778,"n":460,"o":35.5725,"t":"2026-09-23T14:45:00Z","v":49879,"vw":35.52973},{"c":35.125,"h":35.6,"l":34.99,"n":429,"o":35.55,"t":"2026-09-23T15:00:00Z","v":22145,"vw":35.362194},{"c":34.96,"h":35.26,"l":34.8,"n":345,"o":35.125,"t":"2026-09-23T15:15:00Z","v":15781,"vw":35.029498},{"c":34.83,"h":34.97,"l":34.75,"n":291,"o":34.97,"t":"2026-09-23T15:30:00Z","v":10908,"vw":34.855539},{"c":34.6,"h":34.9,"l":34.49,"n":323,"o":34.8025,"t":"2026-09-23T15:45:00Z","v":11988,"vw":34.634043},{"c":34.1035,"h":34.62,"l":33.83,"n":917,"o":34.6025,"t":"2026-09-23T16:00:00Z","v":58008,"vw":34.273337},{"c":33.82,"h":34.58,"l":33.76,"n":635,"o":34.055,"t":"2026-09-23T16:15:00Z","v":59178,"vw":34.2233},{"c":34.01,"h":34.08,"l":33.6001,"n":445,"o":33.87,"t":"2026-09-23T16:30:00Z","v":28944,"vw":33.779525},{"c":33.76,"h":34.05,"l":33.69,"n":636,"o":33.94,"t":"2026-09-23T16:45:00Z","v":31508,"vw":33.845785},{"c":33.62,"h":33.86,"l":33.5801,"n":556,"o":33.77,"t":"2026-09-23T17:00:00Z","v":35607,"vw":33.698158},{"c":33.635,"h":33.765,"l":33.55,"n":428,"o":33.63,"t":"2026-09-23T17:15:00Z","v":35779,"vw":33.65089},{"c":33.985,"h":33.985,"l":33.37,"n":747,"o":33.6301,"t":"2026-09-23T17:30:00Z","v":55896,"vw":33.670106},{"c":33.76,"h":33.95,"l":33.665,"n":441,"o":33.885,"t":"2026-09-23T17:45:00Z","v":25225,"vw":33.774191},{"c":33.2,"h":33.77,"l":33.2,"n":677,"o":33.71,"t":"2026-09-23T18:00:00Z","v":51223,"vw":33.355536},{"c":33.2,"h":33.36,"l":33.12,"n":444,"o":33.26,"t":"2026-09-23T18:15:00Z","v":22529,"vw":33.220404},{"c":33.7,"h":33.7,"l":33.0801,"n":539,"o":33.195,"t":"2026-09-23T18:30:00Z","v":36579,"vw":33.262875},{"c":33.82,"h":33.9125,"l":33.63,"n":891,"o":33.67,"t":"2026-09-23T18:45:00Z","v":59024,"vw":33.731026},{"c":33.75,"h":34.07,"l":33.5606,"n":791,"o":33.6901,"t":"2026-09-23T19:00:00Z","v":57092,"vw":33.771578},{"c":33.44,"h":33.99,"l":33.44,"n":791,"o":33.755,"t":"2026-09-23T19:15:00Z","v":45061,"vw":33.738903},{"c":33.025,"h":33.56,"l":33.01,"n":1269,"o":33.48,"t":"2026-09-23T19:30:00Z","v":90447,"vw":33.217433},{"c":33.305,"h":33.4176,"l":32.95,"n":2396,"o":33.0225,"t":"2026-09-23T19:45:00Z","v":183054,"vw":33.20278},{"c":33.31,"h":33.31,"l":33.31,"n":5,"o":33.31,"t":"2026-09-23T20:00:00Z","v":46505,"vw":33.31},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-09-23T20:45:00Z","v":100,"vw":33.32},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-24T08:00:00Z","v":123,"vw":34},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-09-24T09:15:00Z","v":102,"vw":33.31},{"c":32.52,"h":33.725,"l":32.495,"n":593,"o":33.32,"t":"2026-09-24T13:30:00Z","v":66735,"vw":33.071427},{"c":32.7,"h":33.0465,"l":32.21,"n":413,"o":32.8,"t":"2026-09-24T13:45:00Z","v":20590,"vw":32.663324},{"c":31.675,"h":32.61,"l":31.605,"n":817,"o":32.2762,"t":"2026-09-24T14:00:00Z","v":85876,"vw":31.900048},{"c":32.38,"h":32.48,"l":31.73,"n":309,"o":31.75,"t":"2026-09-24T14:15:00Z","v":18215,"vw":32.135953},{"c":32.09,"h":32.67,"l":32.01,"n":326,"o":32.27,"t":"2026-09-24T14:30:00Z","v":23131,"vw":32.408638},{"c":32.26,"h":32.55,"l":32.06,"n":269,"o":32.09,"t":"2026-09-24T14:45:00Z","v":16532,"vw":32.290989},{"c":31.91,"h":32.2601,"l":31.8,"n":495,"o":32.2601,"t":"2026-09-24T15:00:00Z","v":21682,"vw":32.011679},{"c":31.8707,"h":32.09,"l":31.8707,"n":206,"o":31.93,"t":"2026-09-24T15:15:00Z","v":8994,"vw":31.990254},{"c":31.73,"h":31.875,"l":31.555,"n":595,"o":31.875,"t":"2026-09-24T15:30:00Z","v":28901,"vw":31.680237},{"c":31.53,"h":31.7648,"l":31.52,"n":439,"o":31.7648,"t":"2026-09-24T15:45:00Z","v":29341,"vw":31.587955},{"c":31.07,"h":31.56,"l":31.06,"n":617,"o":31.56,"t":"2026-09-24T16:00:00Z","v":54002,"vw":31.418425},{"c":31.8,"h":32.105,"l":31.08,"n":516,"o":31.08,"t":"2026-09-24T16:15:00Z","v":26492,"vw":31.643893},{"c":31.73,"h":31.86,"l":31.39,"n":332,"o":31.71,"t":"2026-09-24T16:30:00Z","v":17734,"vw":31.677574},{"c":31.73,"h":31.85,"l":31.58,"n":300,"o":31.765,"t":"2026-09-24T16:45:00Z","v":13659,"vw":31.730235},{"c":32.045,"h":32.09,"l":31.63,"n":539,"o":31.72,"t":"2026-09-24T17:00:00Z","v":26616,"vw":31.874305},{"c":31.55,"h":32.1072,"l":31.535,"n":454,"o":32.06,"t":"2026-09-24T17:15:00Z","v":27019,"vw":31.803362},{"c":31.78,"h":31.96,"l":31.54,"n":443,"o":31.555,"t":"2026-09-24T17:30:00Z","v":30799,"vw":31.795244},{"c":31.35,"h":31.73,"l":31.335,"n":583,"o":31.73,"t":"2026-09-24T17:45:00Z","v":36074,"vw":31.512156},{"c":31.2894,"h":31.4826,"l":31.215,"n":379,"o":31.405,"t":"2026-09-24T18:00:00Z","v":20087,"vw":31.308211},{"c":31.6,"h":31.75,"l":31.26,"n":278,"o":31.32,"t":"2026-09-24T18:15:00Z","v":15050,"vw":31.522856},{"c":32.53,"h":32.59,"l":31.54,"n":1107,"o":31.645,"t":"2026-09-24T18:30:00Z","v":105598,"vw":32.034907},{"c":32.71,"h":32.74,"l":32.45,"n":895,"o":32.53,"t":"2026-09-24T18:45:00Z","v":44199,"vw":32.600634},{"c":32.25,"h":32.72,"l":32.24,"n":786,"o":32.71,"t":"2026-09-24T19:00:00Z","v":50242,"vw":32.367098},{"c":32.405,"h":32.494,"l":32.15,"n":822,"o":32.23,"t":"2026-09-24T19:15:00Z","v":49134,"vw":32.322403},{"c":32.38,"h":32.56,"l":32.3301,"n":1015,"o":32.4,"t":"2026-09-24T19:30:00Z","v":74405,"vw":32.411781},{"c":32.4625,"h":32.6,"l":31.8,"n":2719,"o":32.34,"t":"2026-09-24T19:45:00Z","v":193600,"vw":32.260468},{"c":32.47,"h":32.47,"l":32.47,"n":6,"o":32.47,"t":"2026-09-24T20:00:00Z","v":54335,"vw":32.47},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-09-24T21:00:00Z","v":100,"vw":32.6},{"c":32.66,"h":33,"l":32.66,"n":3,"o":33,"t":"2026-09-24T22:30:00Z","v":214,"vw":32.83},{"c":32.53,"h":32.53,"l":32.53,"n":3,"o":32.53,"t":"2026-09-25T11:00:00Z","v":1150,"vw":32.53},{"c":30.985,"h":32.32,"l":30.78,"n":460,"o":32.32,"t":"2026-09-25T13:30:00Z","v":41167,"vw":31.682857},{"c":31.115,"h":31.36,"l":30.69,"n":295,"o":31.02,"t":"2026-09-25T13:45:00Z","v":20097,"vw":30.980807},{"c":30.76,"h":31.295,"l":30.665,"n":268,"o":31.135,"t":"2026-09-25T14:00:00Z","v":26276,"vw":30.947273},{"c":30.64,"h":31.12,"l":30.52,"n":562,"o":30.65,"t":"2026-09-25T14:15:00Z","v":40558,"vw":30.841732},{"c":30.61,"h":30.6478,"l":30.276,"n":471,"o":30.64,"t":"2026-09-25T14:30:00Z","v":28295,"vw":30.515041},{"c":30.645,"h":30.72,"l":30.51,"n":217,"o":30.605,"t":"2026-09-25T14:45:00Z","v":7757,"vw":30.604116},{"c":30.575,"h":30.9,"l":30.575,"n":386,"o":30.72,"t":"2026-09-25T15:00:00Z","v":28419,"vw":30.818576},{"c":30.64,"h":30.73,"l":30.46,"n":244,"o":30.575,"t":"2026-09-25T15:15:00Z","v":15697,"vw":30.617604},{"c":31.02,"h":31.08,"l":30.52,"n":246,"o":30.7799,"t":"2026-09-25T15:30:00Z","v":11224,"vw":30.679361},{"c":30.785,"h":30.93,"l":30.55,"n":302,"o":30.8662,"t":"2026-09-25T15:45:00Z","v":12058,"vw":30.811468},{"c":30.755,"h":31.04,"l":30.655,"n":504,"o":30.715,"t":"2026-09-25T16:00:00Z","v":66942,"vw":30.921834},{"c":30.49,"h":30.82,"l":30.36,"n":344,"o":30.72,"t":"2026-09-25T16:15:00Z","v":16733,"vw":30.606756},{"c":30.335,"h":30.47,"l":30.26,"n":389,"o":30.47,"t":"2026-09-25T16:30:00Z","v":19632,"vw":30.331402},{"c":30.1,"h":30.32,"l":30.09,"n":344,"o":30.26,"t":"2026-09-25T16:45:00Z","v":18817,"vw":30.196865},{"c":29.795,"h":30.14,"l":29.795,"n":514,"o":30.12,"t":"2026-09-25T17:00:00Z","v":33258,"vw":29.974769},{"c":29.695,"h":29.9268,"l":29.68,"n":441,"o":29.9178,"t":"2026-09-25T17:15:00Z","v":19649,"vw":29.786924},{"c":29.855,"h":29.92,"l":29.57,"n":552,"o":29.68,"t":"2026-09-25T17:30:00Z","v":43263,"vw":29.678666},{"c":30.2801,"h":30.365,"l":29.765,"n":531,"o":29.855,"t":"2026-09-25T17:45:00Z","v":176799,"vw":30.024124},{"c":30.385,"h":31.22,"l":30.24,"n":677,"o":30.48,"t":"2026-09-25T18:00:00Z","v":38614,"vw":30.771152},{"c":30.35,"h":30.5,"l":30.25,"n":283,"o":30.385,"t":"2026-09-25T18:15:00Z","v":13392,"vw":30.350831},{"c":30.1,"h":30.38,"l":30.1,"n":343,"o":30.38,"t":"2026-09-25T18:30:00Z","v":19828,"vw":30.281591},{"c":30.44,"h":30.52,"l":30.12,"n":348,"o":30.14,"t":"2026-09-25T18:45:00Z","v":13146,"vw":30.305453},{"c":30.795,"h":30.88,"l":30.48,"n":440,"o":30.48,"t":"2026-09-25T19:00:00Z","v":17220,"vw":30.699489},{"c":30.86,"h":31.07,"l":30.79,"n":538,"o":30.795,"t":"2026-09-25T19:15:00Z","v":31497,"vw":30.892527},{"c":31.195,"h":31.28,"l":30.92,"n":641,"o":30.98,"t":"2026-09-25T19:30:00Z","v":32906,"vw":31.111643},{"c":31.17,"h":31.48,"l":31.09,"n":2135,"o":31.16,"t":"2026-09-25T19:45:00Z","v":205082,"vw":31.184585},{"c":31.2,"h":31.2,"l":31.2,"n":10,"o":31.2,"t":"2026-09-25T20:00:00Z","v":57124,"vw":31.2},{"c":31.2,"h":31.2,"l":31.2,"n":3,"o":31.2,"t":"2026-09-25T20:30:00Z","v":46802,"vw":31.2},{"c":31.21,"h":31.21,"l":31.2,"n":2,"o":31.2,"t":"2026-09-28T08:00:00Z","v":997,"vw":31.201535},{"c":30.51,"h":30.51,"l":30.51,"n":3,"o":30.51,"t":"2026-09-28T11:30:00Z","v":1800,"vw":30.51},{"c":30.73,"h":31.29,"l":30.695,"n":147,"o":31.02,"t":"2026-09-28T13:30:00Z","v":11195,"vw":30.999042},{"c":30.41,"h":30.9401,"l":30.165,"n":176,"o":30.73,"t":"2026-09-28T13:45:00Z","v":12930,"vw":30.570077},{"c":30.535,"h":30.725,"l":30.3787,"n":140,"o":30.41,"t":"2026-09-28T14:00:00Z","v":9971,"vw":30.55404},{"c":30.905,"h":30.94,"l":30.56,"n":84,"o":30.6,"t":"2026-09-28T14:15:00Z","v":4570,"vw":30.786976},{"c":30.885,"h":30.9,"l":30.7136,"n":88,"o":30.9,"t":"2026-09-28T14:30:00Z","v":4537,"vw":30.858813},{"c":31.82,"h":31.82,"l":30.885,"n":609,"o":30.885,"t":"2026-09-28T14:45:00Z","v":42838,"vw":31.562315},{"c":31.47,"h":31.89,"l":31.415,"n":220,"o":31.8297,"t":"2026-09-28T15:00:00Z","v":17347,"vw":31.682768},{"c":32.0175,"h":32.16,"l":31.55,"n":480,"o":31.56,"t":"2026-09-28T15:15:00Z","v":41008,"vw":31.884881},{"c":32.1,"h":32.44,"l":31.88,"n":527,"o":32.0125,"t":"2026-09-28T15:30:00Z","v":51223,"vw":32.204487},{"c":32.47,"h":32.54,"l":32.06,"n":350,"o":32.08,"t":"2026-09-28T15:45:00Z","v":28200,"vw":32.316258},{"c":32.32,"h":32.6599,"l":32.32,"n":514,"o":32.47,"t":"2026-09-28T16:00:00Z","v":41011,"vw":32.516734},{"c":32.69,"h":32.75,"l":32.215,"n":503,"o":32.37,"t":"2026-09-28T16:15:00Z","v":30727,"vw":32.593603},{"c":32.575,"h":32.7,"l":32.565,"n":229,"o":32.7,"t":"2026-09-28T16:30:00Z","v":10895,"vw":32.676211},{"c":32.49,"h":32.645,"l":32.4,"n":254,"o":32.645,"t":"2026-09-28T16:45:00Z","v":12736,"vw":32.514119},{"c":32.465,"h":32.59,"l":32.34,"n":182,"o":32.39,"t":"2026-09-28T17:00:00Z","v":7227,"vw":32.487015},{"c":32.65,"h":32.65,"l":32.3,"n":251,"o":32.56,"t":"2026-09-28T17:15:00Z","v":9804,"vw":32.436456},{"c":33.1,"h":33.105,"l":32.625,"n":298,"o":32.625,"t":"2026-09-28T17:30:00Z","v":23722,"vw":32.89869},{"c":32.965,"h":33.1632,"l":32.915,"n":310,"o":32.965,"t":"2026-09-28T17:45:00Z","v":23777,"vw":33.017447},{"c":33.195,"h":33.36,"l":32.8,"n":541,"o":33.025,"t":"2026-09-28T18:00:00Z","v":31351,"vw":33.102652},{"c":33,"h":33.2,"l":32.94,"n":287,"o":33.2,"t":"2026-09-28T18:15:00Z","v":9380,"vw":33.031158},{"c":33.44,"h":33.455,"l":32.9625,"n":261,"o":33,"t":"2026-09-28T18:30:00Z","v":11634,"vw":33.17539},{"c":33.49,"h":33.755,"l":33.4,"n":681,"o":33.4,"t":"2026-09-28T18:45:00Z","v":54428,"vw":33.578075},{"c":32.905,"h":33.5,"l":32.71,"n":524,"o":33.5,"t":"2026-09-28T19:00:00Z","v":27575,"vw":33.040007},{"c":32.6975,"h":32.935,"l":32.63,"n":418,"o":32.905,"t":"2026-09-28T19:15:00Z","v":21535,"vw":32.78119},{"c":32.625,"h":32.74,"l":32.43,"n":483,"o":32.69,"t":"2026-09-28T19:30:00Z","v":24063,"vw":32.576358},{"c":32.6,"h":32.84,"l":32.515,"n":1728,"o":32.73,"t":"2026-09-28T19:45:00Z","v":116300,"vw":32.661845},{"c":32.57,"h":32.57,"l":32.57,"n":18,"o":32.57,"t":"2026-09-28T20:00:00Z","v":72023,"vw":32.57},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-09-28T20:15:00Z","v":37296,"vw":32.57},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-09-28T20:30:00Z","v":600,"vw":32.57},{"c":31.79,"h":33.74,"l":31.79,"n":104,"o":32.84,"t":"2026-09-29T13:30:00Z","v":7854,"vw":32.503558},{"c":31.845,"h":32.065,"l":31.845,"n":30,"o":32.06,"t":"2026-09-29T13:45:00Z","v":1130,"vw":32.031153},{"c":31.98,"h":32.045,"l":31.61,"n":99,"o":31.845,"t":"2026-09-29T14:00:00Z","v":8070,"vw":31.819164},{"c":31.42,"h":32.06,"l":31.32,"n":232,"o":31.845,"t":"2026-09-29T14:15:00Z","v":18050,"vw":31.705159},{"c":31.365,"h":31.54,"l":31.2,"n":152,"o":31.37,"t":"2026-09-29T14:30:00Z","v":15332,"vw":31.439942},{"c":31.645,"h":31.77,"l":31.43,"n":219,"o":31.52,"t":"2026-09-29T14:45:00Z","v":12786,"vw":31.594061},{"c":31.62,"h":31.68,"l":31.57,"n":157,"o":31.635,"t":"2026-09-29T15:00:00Z","v":7096,"vw":31.624295},{"c":31.345,"h":31.685,"l":31.345,"n":271,"o":31.685,"t":"2026-09-29T15:15:00Z","v":8540,"vw":31.58131},{"c":31.5,"h":31.59,"l":31.4325,"n":164,"o":31.435,"t":"2026-09-29T15:30:00Z","v":8204,"vw":31.545025},{"c":31.56,"h":31.69,"l":31.39,"n":288,"o":31.5,"t":"2026-09-29T15:45:00Z","v":12679,"vw":31.525894},{"c":31.46,"h":31.64,"l":31.44,"n":194,"o":31.575,"t":"2026-09-29T16:00:00Z","v":8536,"vw":31.574319},{"c":31.76,"h":31.81,"l":31.5,"n":224,"o":31.55,"t":"2026-09-29T16:15:00Z","v":14798,"vw":31.710435},{"c":31.63,"h":31.735,"l":31.54,"n":125,"o":31.735,"t":"2026-09-29T16:30:00Z","v":6232,"vw":31.683889},{"c":31.86,"h":31.87,"l":31.555,"n":207,"o":31.555,"t":"2026-09-29T16:45:00Z","v":8165,"vw":31.69739},{"c":31.87,"h":31.905,"l":31.72,"n":108,"o":31.72,"t":"2026-09-29T17:00:00Z","v":3825,"vw":31.818664},{"c":31.95,"h":31.97,"l":31.8225,"n":218,"o":31.855,"t":"2026-09-29T17:15:00Z","v":9443,"vw":31.920101},{"c":31.92,"h":31.98,"l":31.87,"n":250,"o":31.91,"t":"2026-09-29T17:30:00Z","v":9553,"vw":31.919176},{"c":31.9,"h":32.155,"l":31.86,"n":348,"o":31.92,"t":"2026-09-29T17:45:00Z","v":28742,"vw":32.016235},{"c":32.145,"h":32.16,"l":31.98,"n":364,"o":31.99,"t":"2026-09-29T18:00:00Z","v":28174,"vw":32.040312},{"c":32.39,"h":32.39,"l":32.145,"n":221,"o":32.145,"t":"2026-09-29T18:15:00Z","v":6130,"vw":32.242747},{"c":32.115,"h":32.3,"l":32.065,"n":227,"o":32.3,"t":"2026-09-29T18:30:00Z","v":9472,"vw":32.211595},{"c":32.3,"h":32.325,"l":32.13,"n":226,"o":32.13,"t":"2026-09-29T18:45:00Z","v":14199,"vw":32.273768},{"c":32.145,"h":32.4,"l":32.07,"n":274,"o":32.28,"t":"2026-09-29T19:00:00Z","v":13670,"vw":32.265502},{"c":32.36,"h":32.41,"l":32.1375,"n":293,"o":32.145,"t":"2026-09-29T19:15:00Z","v":15310,"vw":32.331061},{"c":32.13,"h":32.32,"l":32.13,"n":439,"o":32.32,"t":"2026-09-29T19:30:00Z","v":16104,"vw":32.232122},{"c":31.89,"h":32.21,"l":31.88,"n":1608,"o":32.09,"t":"2026-09-29T19:45:00Z","v":87870,"vw":32.018624},{"c":31.91,"h":31.91,"l":31.91,"n":17,"o":31.91,"t":"2026-09-29T20:00:00Z","v":46908,"vw":31.91},{"c":31.91,"h":31.91,"l":31.9,"n":48,"o":31.9,"t":"2026-09-30T13:00:00Z","v":3267,"vw":31.900313},{"c":31.9,"h":32.01,"l":31.9,"n":10,"o":32.01,"t":"2026-09-30T13:15:00Z","v":2188,"vw":32.000179},{"c":31.34,"h":32.225,"l":31.33,"n":187,"o":31.95,"t":"2026-09-30T13:30:00Z","v":16466,"vw":31.788713},{"c":31.2,"h":31.575,"l":31.2,"n":90,"o":31.56,"t":"2026-09-30T13:45:00Z","v":3120,"vw":31.39886},{"c":31.715,"h":31.81,"l":31.2,"n":135,"o":31.425,"t":"2026-09-30T14:00:00Z","v":5710,"vw":31.544176},{"c":31.75,"h":31.87,"l":31.7,"n":61,"o":31.715,"t":"2026-09-30T14:15:00Z","v":2175,"vw":31.773456},{"c":31.82,"h":32.1,"l":31.75,"n":262,"o":31.76,"t":"2026-09-30T14:30:00Z","v":10096,"vw":31.881417},{"c":32.53,"h":32.64,"l":31.9,"n":224,"o":31.995,"t":"2026-09-30T14:45:00Z","v":6100,"vw":32.256119},{"c":32.65,"h":32.82,"l":32.415,"n":415,"o":32.52,"t":"2026-09-30T15:00:00Z","v":16437,"vw":32.577932},{"c":32.62,"h":32.86,"l":32.46,"n":245,"o":32.81,"t":"2026-09-30T15:15:00Z","v":12871,"vw":32.657868},{"c":32.58,"h":32.8,"l":32.18,"n":327,"o":32.62,"t":"2026-09-30T15:30:00Z","v":11793,"vw":32.461561},{"c":32.48,"h":32.57,"l":32.375,"n":110,"o":32.375,"t":"2026-09-30T15:45:00Z","v":4879,"vw":32.400396},{"c":32.27,"h":32.445,"l":32.26,"n":187,"o":32.38,"t":"2026-09-30T16:00:00Z","v":3897,"vw":32.338059},{"c":32.52,"h":32.52,"l":32.25,"n":180,"o":32.305,"t":"2026-09-30T16:15:00Z","v":3695,"vw":32.393701},{"c":32.38,"h":32.54,"l":32.3,"n":157,"o":32.51,"t":"2026-09-30T16:30:00Z","v":3944,"vw":32.39585},{"c":32.365,"h":32.42,"l":32.23,"n":150,"o":32.42,"t":"2026-09-30T16:45:00Z","v":3749,"vw":32.31137},{"c":32.42,"h":32.42,"l":32.17,"n":118,"o":32.39,"t":"2026-09-30T17:00:00Z","v":2221,"vw":32.280237},{"c":32.11,"h":32.315,"l":32.11,"n":218,"o":32.315,"t":"2026-09-30T17:15:00Z","v":8983,"vw":32.227271},{"c":32.475,"h":32.55,"l":32.09,"n":224,"o":32.1,"t":"2026-09-30T17:30:00Z","v":4859,"vw":32.297088},{"c":32.38,"h":32.455,"l":32.28,"n":303,"o":32.36,"t":"2026-09-30T17:45:00Z","v":8420,"vw":32.343942},{"c":32.52,"h":32.52,"l":32.335,"n":171,"o":32.37,"t":"2026-09-30T18:00:00Z","v":5622,"vw":32.398062},{"c":32.415,"h":32.56,"l":32.41,"n":117,"o":32.47,"t":"2026-09-30T18:15:00Z","v":3154,"vw":32.443827},{"c":32.28,"h":32.59,"l":32.27,"n":385,"o":32.425,"t":"2026-09-30T18:30:00Z","v":13619,"vw":32.442765},{"c":32.26,"h":32.39,"l":32.14,"n":430,"o":32.345,"t":"2026-09-30T18:45:00Z","v":9199,"vw":32.242871},{"c":32.43,"h":32.55,"l":32.202,"n":554,"o":32.25,"t":"2026-09-30T19:00:00Z","v":24708,"vw":32.349014},{"c":32.41,"h":32.44,"l":32.31,"n":476,"o":32.38,"t":"2026-09-30T19:15:00Z","v":17354,"vw":32.381947},{"c":32.23,"h":32.4,"l":32.16,"n":783,"o":32.4,"t":"2026-09-30T19:30:00Z","v":32139,"vw":32.267504},{"c":32.33,"h":32.43,"l":32.15,"n":1765,"o":32.175,"t":"2026-09-30T19:45:00Z","v":130473,"vw":32.325891},{"c":32.61,"h":32.73,"l":32.29,"n":20,"o":32.29,"t":"2026-09-30T20:00:00Z","v":158372,"vw":32.29072},{"c":32.15,"h":32.5,"l":32.15,"n":10,"o":32.5,"t":"2026-10-01T08:00:00Z","v":883,"vw":32.458824},{"c":32.2,"h":32.2,"l":32.2,"n":14,"o":32.2,"t":"2026-10-01T11:00:00Z","v":258,"vw":32.2},{"c":32.3,"h":32.38,"l":32.3,"n":42,"o":32.3,"t":"2026-10-01T12:00:00Z","v":3963,"vw":32.32702},{"c":31.99,"h":32.63,"l":31.01,"n":329,"o":31.99,"t":"2026-10-01T13:30:00Z","v":20692,"vw":32.121596},{"c":31.59,"h":32.29,"l":31.235,"n":266,"o":32.015,"t":"2026-10-01T13:45:00Z","v":14523,"vw":31.681949},{"c":31.33,"h":31.66,"l":31.22,"n":228,"o":31.66,"t":"2026-10-01T14:00:00Z","v":16922,"vw":31.40381},{"c":31.485,"h":31.68,"l":31.31,"n":308,"o":31.625,"t":"2026-10-01T14:15:00Z","v":15043,"vw":31.535809},{"c":31.53,"h":31.53,"l":31.25,"n":114,"o":31.29,"t":"2026-10-01T14:30:00Z","v":4782,"vw":31.400858},{"c":31.84,"h":31.84,"l":31.4,"n":142,"o":31.54,"t":"2026-10-01T14:45:00Z","v":8064,"vw":31.61054},{"c":31.59,"h":31.705,"l":31.41,"n":163,"o":31.705,"t":"2026-10-01T15:00:00Z","v":5606,"vw":31.499436},{"c":32.01,"h":32.225,"l":31.495,"n":318,"o":31.495,"t":"2026-10-01T15:15:00Z","v":17058,"vw":31.898588},{"c":32.265,"h":32.28,"l":31.81,"n":264,"o":31.91,"t":"2026-10-01T15:30:00Z","v":12373,"vw":31.983571},{"c":31.885,"h":32.245,"l":31.885,"n":192,"o":32.09,"t":"2026-10-01T15:45:00Z","v":7593,"vw":32.113135},{"c":32.1,"h":32.1,"l":31.72,"n":282,"o":31.84,"t":"2026-10-01T16:00:00Z","v":21985,"vw":31.948893},{"c":32.185,"h":32.28,"l":31.91,"n":335,"o":31.95,"t":"2026-10-01T16:15:00Z","v":15412,"vw":32.10162},{"c":32.02,"h":32.31,"l":31.99,"n":193,"o":32.19,"t":"2026-10-01T16:30:00Z","v":8285,"vw":32.150843},{"c":32.04,"h":32.1275,"l":31.95,"n":259,"o":32.11,"t":"2026-10-01T16:45:00Z","v":10057,"vw":32.065051},{"c":32.16,"h":32.28,"l":31.925,"n":164,"o":31.995,"t":"2026-10-01T17:00:00Z","v":6373,"vw":32.161928},{"c":32.18,"h":32.27,"l":32.05,"n":147,"o":32.05,"t":"2026-10-01T17:15:00Z","v":5282,"vw":32.180845},{"c":32.27,"h":32.32,"l":32.145,"n":223,"o":32.25,"t":"2026-10-01T17:30:00Z","v":10140,"vw":32.242441},{"c":31.9,"h":32.27,"l":31.88,"n":433,"o":32.22,"t":"2026-10-01T17:45:00Z","v":29256,"vw":31.99393},{"c":31.65,"h":32.005,"l":31.65,"n":315,"o":32.005,"t":"2026-10-01T18:00:00Z","v":11498,"vw":31.818823},{"c":31.72,"h":31.9,"l":31.61,"n":208,"o":31.61,"t":"2026-10-01T18:15:00Z","v":9263,"vw":31.738912},{"c":31.47,"h":31.81,"l":31.47,"n":396,"o":31.68,"t":"2026-10-01T18:30:00Z","v":19314,"vw":31.63905},{"c":31.06,"h":31.55,"l":31.01,"n":307,"o":31.55,"t":"2026-10-01T18:45:00Z","v":15881,"vw":31.249828},{"c":30.51,"h":31.055,"l":30.51,"n":628,"o":31.015,"t":"2026-10-01T19:00:00Z","v":44806,"vw":30.728753},{"c":30.32,"h":30.6673,"l":30.29,"n":484,"o":30.56,"t":"2026-10-01T19:15:00Z","v":21530,"vw":30.461119},{"c":29.75,"h":30.44,"l":29.74,"n":1390,"o":30.43,"t":"2026-10-01T19:30:00Z","v":122201,"vw":30.194784},{"c":30.41,"h":30.51,"l":29.71,"n":2714,"o":29.71,"t":"2026-10-01T19:45:00Z","v":222829,"vw":30.098406},{"c":30.44,"h":30.44,"l":30.44,"n":9,"o":30.44,"t":"2026-10-01T20:00:00Z","v":87267,"vw":30.44},{"c":30.44,"h":31.5,"l":30.44,"n":9,"o":30.97,"t":"2026-10-01T20:15:00Z","v":80781,"vw":30.447888},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-01T21:00:00Z","v":100,"vw":30.55},{"c":30.75,"h":30.75,"l":30.75,"n":3,"o":30.75,"t":"2026-10-02T12:00:00Z","v":268,"vw":30.75},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-10-02T12:30:00Z","v":100,"vw":30.45},{"c":29.92,"h":30.34,"l":29.92,"n":114,"o":30.34,"t":"2026-10-02T13:30:00Z","v":19094,"vw":30.262548},{"c":30.14,"h":30.28,"l":29.92,"n":67,"o":29.92,"t":"2026-10-02T13:45:00Z","v":5924,"vw":30.130803},{"c":30.15,"h":30.63,"l":29.9,"n":258,"o":30.135,"t":"2026-10-02T14:00:00Z","v":21439,"vw":30.268576},{"c":29.43,"h":30.03,"l":29.37,"n":273,"o":29.985,"t":"2026-10-02T14:15:00Z","v":16985,"vw":29.666478},{"c":29.27,"h":29.48,"l":29.22,"n":199,"o":29.425,"t":"2026-10-02T14:30:00Z","v":10369,"vw":29.363695},{"c":28.9,"h":29.5,"l":28.9,"n":562,"o":29.27,"t":"2026-10-02T14:45:00Z","v":35977,"vw":29.16496},{"c":28.835,"h":28.995,"l":28.395,"n":607,"o":28.995,"t":"2026-10-02T15:00:00Z","v":32760,"vw":28.709868},{"c":28.41,"h":28.99,"l":28.3,"n":401,"o":28.875,"t":"2026-10-02T15:15:00Z","v":24108,"vw":28.716299},{"c":28.425,"h":28.61,"l":28.305,"n":440,"o":28.305,"t":"2026-10-02T15:30:00Z","v":20863,"vw":28.489949},{"c":28.78,"h":28.82,"l":28.36,"n":460,"o":28.425,"t":"2026-10-02T15:45:00Z","v":17620,"vw":28.657238},{"c":28.58,"h":28.845,"l":28.49,"n":401,"o":28.78,"t":"2026-10-02T16:00:00Z","v":19384,"vw":28.748999},{"c":28.59,"h":28.68,"l":28.5175,"n":400,"o":28.59,"t":"2026-10-02T16:15:00Z","v":17655,"vw":28.608517},{"c":28.61,"h":28.72,"l":28.54,"n":330,"o":28.59,"t":"2026-10-02T16:30:00Z","v":15627,"vw":28.623242},{"c":28.48,"h":28.66,"l":28.435,"n":369,"o":28.63,"t":"2026-10-02T16:45:00Z","v":12911,"vw":28.544581},{"c":28.94,"h":28.985,"l":28.46,"n":510,"o":28.495,"t":"2026-10-02T17:00:00Z","v":23599,"vw":28.718318},{"c":29.1,"h":29.1,"l":28.75,"n":932,"o":28.825,"t":"2026-10-02T17:15:00Z","v":43551,"vw":28.934459},{"c":29.1,"h":29.17,"l":28.955,"n":686,"o":29.07,"t":"2026-10-02T17:30:00Z","v":23411,"vw":29.054495},{"c":29.315,"h":29.44,"l":29.11,"n":821,"o":29.11,"t":"2026-10-02T17:45:00Z","v":39629,"vw":29.26341},{"c":29.55,"h":29.69,"l":29.25,"n":620,"o":29.3225,"t":"2026-10-02T18:00:00Z","v":21272,"vw":29.476585},{"c":29.59,"h":29.61,"l":29.41,"n":874,"o":29.57,"t":"2026-10-02T18:15:00Z","v":48406,"vw":29.488098},{"c":29.65,"h":29.65,"l":29.48,"n":649,"o":29.5875,"t":"2026-10-02T18:30:00Z","v":29795,"vw":29.581672},{"c":29.76,"h":29.76,"l":29.575,"n":598,"o":29.65,"t":"2026-10-02T18:45:00Z","v":31546,"vw":29.656974},{"c":29.98,"h":29.98,"l":29.76,"n":518,"o":29.775,"t":"2026-10-02T19:00:00Z","v":25420,"vw":29.852807},{"c":30.035,"h":30.075,"l":29.9,"n":778,"o":29.95,"t":"2026-10-02T19:15:00Z","v":35985,"vw":29.970612},{"c":30.16,"h":30.31,"l":30.04,"n":1172,"o":30.08,"t":"2026-10-02T19:30:00Z","v":51950,"vw":30.159545},{"c":30.32,"h":30.425,"l":30.1,"n":2262,"o":30.15,"t":"2026-10-02T19:45:00Z","v":146492,"vw":30.286011},{"c":30.28,"h":30.28,"l":30.28,"n":14,"o":30.28,"t":"2026-10-02T20:00:00Z","v":78505,"vw":30.28},{"c":30.18,"h":30.35,"l":30.15,"n":64,"o":30.35,"t":"2026-10-05T11:00:00Z","v":5297,"vw":30.273394},{"c":30.31,"h":30.31,"l":30.31,"n":15,"o":30.31,"t":"2026-10-05T11:15:00Z","v":193,"vw":30.31},{"c":30.38,"h":30.4,"l":30.2,"n":73,"o":30.4,"t":"2026-10-05T12:00:00Z","v":2561,"vw":30.378384},{"c":30.38,"h":30.39,"l":30.38,"n":26,"o":30.39,"t":"2026-10-05T12:45:00Z","v":387,"vw":30.385},{"c":29.765,"h":30.815,"l":29.75,"n":72,"o":30.41,"t":"2026-10-05T13:30:00Z","v":7091,"vw":30.33336},{"c":29.575,"h":29.63,"l":29.4,"n":37,"o":29.5,"t":"2026-10-05T13:45:00Z","v":2910,"vw":29.472416},{"c":29.62,"h":29.72,"l":29.574,"n":61,"o":29.59,"t":"2026-10-05T14:00:00Z","v":2625,"vw":29.655},{"c":28.955,"h":29.71,"l":28.92,"n":256,"o":29.58,"t":"2026-10-05T14:15:00Z","v":14512,"vw":29.455801},{"c":28.77,"h":28.97,"l":28.56,"n":324,"o":28.79,"t":"2026-10-05T14:30:00Z","v":17484,"vw":28.72733},{"c":29.02,"h":29.07,"l":28.7,"n":148,"o":28.85,"t":"2026-10-05T14:45:00Z","v":11555,"vw":28.908034},{"c":29.15,"h":29.15,"l":28.89,"n":259,"o":28.9101,"t":"2026-10-05T15:00:00Z","v":18701,"vw":29.012861},{"c":29.15,"h":29.25,"l":28.77,"n":496,"o":29.07,"t":"2026-10-05T15:15:00Z","v":31924,"vw":29.026208},{"c":29.14,"h":29.26,"l":29.015,"n":204,"o":29.16,"t":"2026-10-05T15:30:00Z","v":9766,"vw":29.150886},{"c":29.04,"h":29.4,"l":29.03,"n":342,"o":29.15,"t":"2026-10-05T15:45:00Z","v":32796,"vw":29.263381},{"c":29.01,"h":29.15,"l":28.81,"n":292,"o":28.98,"t":"2026-10-05T16:00:00Z","v":17486,"vw":28.933507},{"c":29.3,"h":29.39,"l":28.96,"n":292,"o":28.96,"t":"2026-10-05T16:15:00Z","v":20511,"vw":29.186955},{"c":29.37,"h":29.53,"l":29.31,"n":240,"o":29.315,"t":"2026-10-05T16:30:00Z","v":14635,"vw":29.425834},{"c":29.495,"h":29.55,"l":29.32,"n":251,"o":29.37,"t":"2026-10-05T16:45:00Z","v":14435,"vw":29.418111},{"c":29.35,"h":29.49,"l":29.32,"n":157,"o":29.41,"t":"2026-10-05T17:00:00Z","v":7584,"vw":29.401981},{"c":29.41,"h":29.45,"l":29.28,"n":239,"o":29.28,"t":"2026-10-05T17:15:00Z","v":12499,"vw":29.390239},{"c":29.4,"h":29.46,"l":29.33,"n":191,"o":29.42,"t":"2026-10-05T17:30:00Z","v":7800,"vw":29.372338},{"c":29.42,"h":29.54,"l":29.35,"n":227,"o":29.37,"t":"2026-10-05T17:45:00Z","v":11113,"vw":29.424959},{"c":29.43,"h":29.55,"l":29.37,"n":355,"o":29.37,"t":"2026-10-05T18:00:00Z","v":18595,"vw":29.448662},{"c":29.39,"h":29.51,"l":29.39,"n":199,"o":29.4,"t":"2026-10-05T18:15:00Z","v":7380,"vw":29.43766},{"c":29.335,"h":29.55,"l":29.3,"n":346,"o":29.39,"t":"2026-10-05T18:30:00Z","v":24752,"vw":29.43843},{"c":29.57,"h":29.57,"l":29.25,"n":343,"o":29.29,"t":"2026-10-05T18:45:00Z","v":16977,"vw":29.317392},{"c":29.74,"h":29.79,"l":29.48,"n":322,"o":29.515,"t":"2026-10-05T19:00:00Z","v":13959,"vw":29.650826},{"c":29.59,"h":29.79,"l":29.59,"n":201,"o":29.7,"t":"2026-10-05T19:15:00Z","v":9141,"vw":29.659163},{"c":29.28,"h":29.655,"l":29.24,"n":545,"o":29.655,"t":"2026-10-05T19:30:00Z","v":23305,"vw":29.378393},{"c":29.54,"h":29.55,"l":29.13,"n":1800,"o":29.345,"t":"2026-10-05T19:45:00Z","v":131813,"vw":29.349979},{"c":29.53,"h":29.53,"l":29.53,"n":9,"o":29.53,"t":"2026-10-05T20:00:00Z","v":53671,"vw":29.53},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-05T20:30:00Z","v":183,"vw":29.53},{"c":29.4,"h":29.4,"l":29.4,"n":16,"o":29.4,"t":"2026-10-06T11:00:00Z","v":212,"vw":29.4},{"c":29.55,"h":29.55,"l":29.55,"n":6,"o":29.55,"t":"2026-10-06T12:00:00Z","v":753,"vw":29.55},{"c":29.75,"h":29.76,"l":29.75,"n":4,"o":29.76,"t":"2026-10-06T12:15:00Z","v":1366,"vw":29.754135},{"c":29.04,"h":29.725,"l":28.69,"n":78,"o":29.44,"t":"2026-10-06T13:30:00Z","v":6712,"vw":29.243097},{"c":29.05,"h":29.45,"l":28.95,"n":376,"o":29.105,"t":"2026-10-06T13:45:00Z","v":85916,"vw":29.144678},{"c":28.97,"h":29.265,"l":28.92,"n":701,"o":29.095,"t":"2026-10-06T14:00:00Z","v":34354,"vw":29.071264},{"c":28.485,"h":29.11,"l":28.37,"n":164,"o":28.955,"t":"2026-10-06T14:15:00Z","v":24180,"vw":28.901215},{"c":28.285,"h":28.49,"l":28.285,"n":107,"o":28.49,"t":"2026-10-06T14:30:00Z","v":5419,"vw":28.36814},{"c":28.46,"h":28.5,"l":28.185,"n":355,"o":28.29,"t":"2026-10-06T14:45:00Z","v":46379,"vw":28.358153},{"c":28.6618,"h":29.15,"l":28.415,"n":772,"o":28.47,"t":"2026-10-06T15:00:00Z","v":75632,"vw":28.823431},{"c":29.58,"h":29.58,"l":28.74,"n":489,"o":28.74,"t":"2026-10-06T15:15:00Z","v":40255,"vw":28.976496},{"c":29.165,"h":29.58,"l":29.07,"n":301,"o":29.58,"t":"2026-10-06T15:30:00Z","v":21218,"vw":29.266841},{"c":28.71,"h":29.17,"l":28.62,"n":254,"o":29.17,"t":"2026-10-06T15:45:00Z","v":11652,"vw":28.902164},{"c":28.76,"h":28.76,"l":28.57,"n":146,"o":28.66,"t":"2026-10-06T16:00:00Z","v":5033,"vw":28.653081},{"c":28.55,"h":28.72,"l":28.54,"n":89,"o":28.59,"t":"2026-10-06T16:15:00Z","v":7810,"vw":28.626301},{"c":28.635,"h":28.77,"l":28.555,"n":161,"o":28.645,"t":"2026-10-06T16:30:00Z","v":9074,"vw":28.646357},{"c":28.645,"h":28.74,"l":28.47,"n":401,"o":28.555,"t":"2026-10-06T16:45:00Z","v":27003,"vw":28.578462},{"c":28.48,"h":28.73,"l":28.34,"n":268,"o":28.665,"t":"2026-10-06T17:00:00Z","v":14625,"vw":28.506839},{"c":28.2,"h":28.39,"l":28.1701,"n":381,"o":28.39,"t":"2026-10-06T17:15:00Z","v":25660,"vw":28.264696},{"c":28.55,"h":28.58,"l":28.25,"n":284,"o":28.25,"t":"2026-10-06T17:30:00Z","v":12424,"vw":28.431215},{"c":28.58,"h":28.62,"l":28.5,"n":296,"o":28.555,"t":"2026-10-06T17:45:00Z","v":12205,"vw":28.57969},{"c":28.5675,"h":28.61,"l":28.51,"n":188,"o":28.53,"t":"2026-10-06T18:00:00Z","v":7717,"vw":28.553952},{"c":28.85,"h":28.85,"l":28.565,"n":220,"o":28.565,"t":"2026-10-06T18:15:00Z","v":12055,"vw":28.654018},{"c":28.63,"h":28.855,"l":28.47,"n":330,"o":28.855,"t":"2026-10-06T18:30:00Z","v":16324,"vw":28.595761},{"c":28.705,"h":28.78,"l":28.55,"n":331,"o":28.56,"t":"2026-10-06T18:45:00Z","v":13275,"vw":28.646369},{"c":28.575,"h":28.77,"l":28.56,"n":332,"o":28.77,"t":"2026-10-06T19:00:00Z","v":15524,"vw":28.645171},{"c":28.55,"h":28.62,"l":28.49,"n":280,"o":28.575,"t":"2026-10-06T19:15:00Z","v":13408,"vw":28.534401},{"c":28.905,"h":28.99,"l":28.55,"n":711,"o":28.62,"t":"2026-10-06T19:30:00Z","v":48089,"vw":28.711354},{"c":28.87,"h":29.03,"l":28.75,"n":2372,"o":28.9,"t":"2026-10-06T19:45:00Z","v":184386,"vw":28.871767},{"c":28.86,"h":28.86,"l":28.86,"n":14,"o":28.86,"t":"2026-10-06T20:00:00Z","v":35162,"vw":28.86},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-06T20:15:00Z","v":149184,"vw":28.86},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-06T20:30:00Z","v":300,"vw":28.86},{"c":28.9,"h":28.9,"l":28.9,"n":7,"o":28.9,"t":"2026-10-07T11:00:00Z","v":106,"vw":28.9},{"c":28.65,"h":28.65,"l":28.65,"n":35,"o":28.65,"t":"2026-10-07T12:30:00Z","v":1739,"vw":28.65},{"c":27.59,"h":29.13,"l":27.59,"n":358,"o":28.78,"t":"2026-10-07T13:30:00Z","v":71792,"vw":28.159602},{"c":28.665,"h":28.91,"l":27.555,"n":411,"o":27.84,"t":"2026-10-07T13:45:00Z","v":35274,"vw":28.399429},{"c":28.865,"h":28.9,"l":28.455,"n":184,"o":28.8,"t":"2026-10-07T14:00:00Z","v":15565,"vw":28.707614},{"c":29.32,"h":29.32,"l":28.685,"n":318,"o":28.9,"t":"2026-10-07T14:15:00Z","v":17096,"vw":29.09587},{"c":29.345,"h":29.49,"l":29.25,"n":202,"o":29.34,"t":"2026-10-07T14:30:00Z","v":15695,"vw":29.37107},{"c":29.47,"h":29.7,"l":29.26,"n":191,"o":29.26,"t":"2026-10-07T14:45:00Z","v":6647,"vw":29.491669},{"c":29.435,"h":29.44,"l":29.435,"n":26,"o":29.44,"t":"2026-10-07T15:00:00Z","v":1000,"vw":29.437895},{"c":30.26,"h":30.26,"l":29.56,"n":428,"o":29.635,"t":"2026-10-07T15:15:00Z","v":15401,"vw":29.926973},{"c":29.995,"h":30.36,"l":29.8,"n":484,"o":30.28,"t":"2026-10-07T15:30:00Z","v":18893,"vw":30.026485},{"c":29.66,"h":30.05,"l":29.6,"n":336,"o":29.99,"t":"2026-10-07T15:45:00Z","v":11395,"vw":29.779811},{"c":29.065,"h":29.75,"l":28.78,"n":940,"o":29.7,"t":"2026-10-07T16:00:00Z","v":180356,"vw":29.174588},{"c":28.82,"h":29.1474,"l":28.765,"n":409,"o":29.005,"t":"2026-10-07T16:15:00Z","v":41504,"vw":29.007153},{"c":29.01,"h":29.12,"l":28.79,"n":287,"o":28.895,"t":"2026-10-07T16:30:00Z","v":20669,"vw":29.023944},{"c":28.88,"h":29.1755,"l":28.84,"n":273,"o":29.1755,"t":"2026-10-07T16:45:00Z","v":15921,"vw":29.061517},{"c":28.81,"h":28.905,"l":28.8,"n":199,"o":28.905,"t":"2026-10-07T17:00:00Z","v":7024,"vw":28.831655},{"c":28.635,"h":28.85,"l":28.61,"n":156,"o":28.835,"t":"2026-10-07T17:15:00Z","v":4590,"vw":28.761311},{"c":28.59,"h":28.715,"l":28.59,"n":229,"o":28.64,"t":"2026-10-07T17:30:00Z","v":8522,"vw":28.666589},{"c":28.46,"h":28.65,"l":28.46,"n":137,"o":28.57,"t":"2026-10-07T17:45:00Z","v":5676,"vw":28.557199},{"c":28.405,"h":28.57,"l":28.4,"n":229,"o":28.48,"t":"2026-10-07T18:00:00Z","v":7474,"vw":28.469142},{"c":28.87,"h":28.875,"l":28.38,"n":984,"o":28.38,"t":"2026-10-07T18:15:00Z","v":111975,"vw":28.700027},{"c":28.8904,"h":28.96,"l":28.66,"n":360,"o":28.875,"t":"2026-10-07T18:30:00Z","v":22991,"vw":28.783773},{"c":28.89,"h":28.98,"l":28.82,"n":406,"o":28.895,"t":"2026-10-07T18:45:00Z","v":18372,"vw":28.894292},{"c":28.85,"h":28.91,"l":28.61,"n":358,"o":28.895,"t":"2026-10-07T19:00:00Z","v":17132,"vw":28.753624},{"c":28.89,"h":28.93,"l":28.74,"n":633,"o":28.87,"t":"2026-10-07T19:15:00Z","v":31415,"vw":28.855968},{"c":28.665,"h":28.94,"l":28.59,"n":507,"o":28.91,"t":"2026-10-07T19:30:00Z","v":23169,"vw":28.820468},{"c":28.81,"h":28.98,"l":28.59,"n":2398,"o":28.63,"t":"2026-10-07T19:45:00Z","v":199434,"vw":28.766183},{"c":28.82,"h":28.82,"l":28.82,"n":12,"o":28.82,"t":"2026-10-07T20:00:00Z","v":46454,"vw":28.82},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-07T20:30:00Z","v":600,"vw":28.82},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-08T09:15:00Z","v":100,"vw":29},{"c":28.77,"h":28.77,"l":28.77,"n":6,"o":28.77,"t":"2026-10-08T11:45:00Z","v":158,"vw":28.77},{"c":28,"h":28.86,"l":27.1,"n":430,"o":28.42,"t":"2026-10-08T13:30:00Z","v":68450,"vw":27.745808},{"c":27.195,"h":28,"l":27.175,"n":158,"o":27.96,"t":"2026-10-08T13:45:00Z","v":7866,"vw":27.640103},{"c":26.55,"h":27.51,"l":26.4,"n":433,"o":27.51,"t":"2026-10-08T14:00:00Z","v":24151,"vw":26.744024},{"c":26.83,"h":26.83,"l":26.41,"n":578,"o":26.59,"t":"2026-10-08T14:15:00Z","v":52636,"vw":26.582713},{"c":26.455,"h":26.5,"l":26.26,"n":302,"o":26.46,"t":"2026-10-08T14:30:00Z","v":27762,"vw":26.42369},{"c":26.63,"h":26.82,"l":26.31,"n":473,"o":26.31,"t":"2026-10-08T14:45:00Z","v":47640,"vw":26.600789},{"c":26.52,"h":26.79,"l":26.385,"n":405,"o":26.71,"t":"2026-10-08T15:00:00Z","v":55418,"vw":26.638899},{"c":26.27,"h":26.75,"l":26.27,"n":522,"o":26.59,"t":"2026-10-08T15:15:00Z","v":62310,"vw":26.57926},{"c":26.29,"h":26.41,"l":26.14,"n":222,"o":26.21,"t":"2026-10-08T15:30:00Z","v":17131,"vw":26.245064},{"c":26.38,"h":26.51,"l":26.295,"n":173,"o":26.4,"t":"2026-10-08T15:45:00Z","v":8495,"vw":26.414183},{"c":26.375,"h":26.5,"l":26.3,"n":339,"o":26.47,"t":"2026-10-08T16:00:00Z","v":46335,"vw":26.385286},{"c":26.92,"h":26.93,"l":26.355,"n":377,"o":26.42,"t":"2026-10-08T16:15:00Z","v":22141,"vw":26.626589},{"c":27.475,"h":27.48,"l":26.88,"n":711,"o":26.885,"t":"2026-10-08T16:30:00Z","v":73815,"vw":27.082438},{"c":27.905,"h":28.16,"l":27.43,"n":684,"o":27.475,"t":"2026-10-08T16:45:00Z","v":51445,"vw":27.799855},{"c":28.12,"h":28.33,"l":27.82,"n":804,"o":28,"t":"2026-10-08T17:00:00Z","v":62278,"vw":28.045883},{"c":28.4,"h":28.43,"l":27.77,"n":1027,"o":28.1,"t":"2026-10-08T17:15:00Z","v":283984,"vw":28.069915},{"c":28.63,"h":28.82,"l":28.425,"n":379,"o":28.49,"t":"2026-10-08T17:30:00Z","v":24137,"vw":28.615993},{"c":28.6275,"h":28.71,"l":28.44,"n":429,"o":28.62,"t":"2026-10-08T17:45:00Z","v":35786,"vw":28.602797},{"c":28.79,"h":28.79,"l":28.61,"n":295,"o":28.675,"t":"2026-10-08T18:00:00Z","v":17330,"vw":28.686091},{"c":28.63,"h":28.895,"l":28.48,"n":276,"o":28.79,"t":"2026-10-08T18:15:00Z","v":18485,"vw":28.680427},{"c":28.525,"h":28.72,"l":28.42,"n":345,"o":28.63,"t":"2026-10-08T18:30:00Z","v":21424,"vw":28.591376},{"c":28.395,"h":28.58,"l":28.32,"n":326,"o":28.58,"t":"2026-10-08T18:45:00Z","v":11792,"vw":28.470296},{"c":28.49,"h":28.49,"l":28.39,"n":372,"o":28.44,"t":"2026-10-08T19:00:00Z","v":16965,"vw":28.444799},{"c":28.69,"h":28.77,"l":28.45,"n":441,"o":28.48,"t":"2026-10-08T19:15:00Z","v":27617,"vw":28.547888},{"c":28.39,"h":28.77,"l":28.295,"n":585,"o":28.77,"t":"2026-10-08T19:30:00Z","v":42223,"vw":28.499537},{"c":28.09,"h":28.425,"l":27.95,"n":1866,"o":28.39,"t":"2026-10-08T19:45:00Z","v":186075,"vw":28.211261},{"c":28.5,"h":28.5,"l":28.09,"n":18,"o":28.09,"t":"2026-10-08T20:00:00Z","v":69983,"vw":28.092224},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-08T20:30:00Z","v":100,"vw":28.09},{"c":28.05,"h":28.05,"l":28.05,"n":5,"o":28.05,"t":"2026-10-09T12:15:00Z","v":104,"vw":28.05},{"c":28.23,"h":29.21,"l":27.735,"n":164,"o":28.15,"t":"2026-10-09T13:30:00Z","v":14181,"vw":28.600719},{"c":28.765,"h":28.765,"l":28.115,"n":99,"o":28.41,"t":"2026-10-09T13:45:00Z","v":5289,"vw":28.537307},{"c":29.27,"h":29.45,"l":28.86,"n":235,"o":28.86,"t":"2026-10-09T14:00:00Z","v":13238,"vw":29.074626},{"c":29.3,"h":29.5,"l":29.01,"n":291,"o":29.15,"t":"2026-10-09T14:15:00Z","v":35742,"vw":29.266522},{"c":28.8175,"h":29.47,"l":28.64,"n":479,"o":29.305,"t":"2026-10-09T14:30:00Z","v":54446,"vw":29.152673},{"c":28.905,"h":29.17,"l":28.77,"n":601,"o":28.89,"t":"2026-10-09T14:45:00Z","v":65769,"vw":29.014223},{"c":28.72,"h":28.92,"l":28.56,"n":232,"o":28.915,"t":"2026-10-09T15:00:00Z","v":51451,"vw":28.617377},{"c":28.72,"h":28.77,"l":28.46,"n":364,"o":28.605,"t":"2026-10-09T15:15:00Z","v":26700,"vw":28.679281},{"c":28.87,"h":28.88,"l":28.76,"n":118,"o":28.79,"t":"2026-10-09T15:30:00Z","v":5778,"vw":28.836852},{"c":28.84,"h":29.13,"l":28.74,"n":491,"o":28.76,"t":"2026-10-09T15:45:00Z","v":22625,"vw":28.91676},{"c":28.83,"h":28.83,"l":28.68,"n":247,"o":28.78,"t":"2026-10-09T16:00:00Z","v":10726,"vw":28.736891},{"c":28.86,"h":28.92,"l":28.7,"n":310,"o":28.82,"t":"2026-10-09T16:15:00Z","v":15425,"vw":28.795832},{"c":28.65,"h":28.9,"l":28.65,"n":328,"o":28.82,"t":"2026-10-09T16:30:00Z","v":11126,"vw":28.80289},{"c":28.68,"h":28.73,"l":28.57,"n":269,"o":28.69,"t":"2026-10-09T16:45:00Z","v":14022,"vw":28.659802},{"c":28.655,"h":28.67,"l":28.37,"n":345,"o":28.61,"t":"2026-10-09T17:00:00Z","v":25819,"vw":28.484667},{"c":28.725,"h":28.86,"l":28.45,"n":672,"o":28.65,"t":"2026-10-09T17:15:00Z","v":80338,"vw":28.619887},{"c":28.48,"h":28.725,"l":28.4,"n":361,"o":28.725,"t":"2026-10-09T17:30:00Z","v":39589,"vw":28.506246},{"c":28.08,"h":28.455,"l":28.04,"n":582,"o":28.45,"t":"2026-10-09T17:45:00Z","v":50315,"vw":28.212027},{"c":27.96,"h":28.08,"l":27.94,"n":436,"o":28.08,"t":"2026-10-09T18:00:00Z","v":32540,"vw":27.987749},{"c":28.09,"h":28.15,"l":27.885,"n":512,"o":27.91,"t":"2026-10-09T18:15:00Z","v":17390,"vw":28.000442},{"c":27.99,"h":28.17,"l":27.99,"n":493,"o":28.12,"t":"2026-10-09T18:30:00Z","v":23976,"vw":28.084432},{"c":27.83,"h":27.99,"l":27.83,"n":549,"o":27.92,"t":"2026-10-09T18:45:00Z","v":23101,"vw":27.923123},{"c":27.8,"h":27.83,"l":27.705,"n":573,"o":27.83,"t":"2026-10-09T19:00:00Z","v":22682,"vw":27.754455},{"c":27.45,"h":27.78,"l":27.42,"n":678,"o":27.73,"t":"2026-10-09T19:15:00Z","v":32534,"vw":27.634059},{"c":27.39,"h":27.49,"l":27.3,"n":890,"o":27.45,"t":"2026-10-09T19:30:00Z","v":45877,"vw":27.385852},{"c":27.52,"h":27.54,"l":27.21,"n":3203,"o":27.39,"t":"2026-10-09T19:45:00Z","v":276779,"vw":27.377351},{"c":27.48,"h":27.48,"l":27.48,"n":8,"o":27.48,"t":"2026-10-09T20:00:00Z","v":57870,"vw":27.48},{"c":27.3925,"h":27.3925,"l":27.3925,"n":1,"o":27.3925,"t":"2026-10-12T11:00:00Z","v":325,"vw":27.3925},{"c":28,"h":28.04,"l":27,"n":399,"o":27.38,"t":"2026-10-12T13:30:00Z","v":30913,"vw":27.532906},{"c":27.755,"h":28.06,"l":27.58,"n":283,"o":27.98,"t":"2026-10-12T13:45:00Z","v":20534,"vw":27.832892},{"c":27.455,"h":27.755,"l":26.83,"n":227,"o":27.755,"t":"2026-10-12T14:00:00Z","v":41359,"vw":27.353999},{"c":27.365,"h":28.03,"l":27.21,"n":368,"o":27.265,"t":"2026-10-12T14:15:00Z","v":193263,"vw":27.478279},{"c":28.34,"h":28.37,"l":26.97,"n":364,"o":27.06,"t":"2026-10-12T14:30:00Z","v":68417,"vw":27.532977},{"c":28.78,"h":28.8,"l":27.89,"n":502,"o":27.96,"t":"2026-10-12T14:45:00Z","v":104071,"vw":28.139403},{"c":29.325,"h":29.4,"l":28.58,"n":418,"o":28.58,"t":"2026-10-12T15:00:00Z","v":25971,"vw":28.996769},{"c":29.225,"h":29.5,"l":28.81,"n":612,"o":29.3199,"t":"2026-10-12T15:15:00Z","v":39962,"vw":29.286005},{"c":29.1,"h":29.31,"l":29.05,"n":509,"o":29.14,"t":"2026-10-12T15:30:00Z","v":24305,"vw":29.184391},{"c":29.17,"h":29.29,"l":29.05,"n":331,"o":29.05,"t":"2026-10-12T15:45:00Z","v":15664,"vw":29.176808},{"c":29.28,"h":29.33,"l":28.96,"n":514,"o":29.05,"t":"2026-10-12T16:00:00Z","v":26254,"vw":29.156375},{"c":29.18,"h":29.4,"l":29.15,"n":424,"o":29.28,"t":"2026-10-12T16:15:00Z","v":23936,"vw":29.29009},{"c":29.115,"h":29.2575,"l":29.025,"n":343,"o":29.18,"t":"2026-10-12T16:30:00Z","v":13520,"vw":29.142845},{"c":28.82,"h":29.18,"l":28.52,"n":462,"o":29.18,"t":"2026-10-12T16:45:00Z","v":56411,"vw":28.88225},{"c":28.825,"h":28.95,"l":28.56,"n":401,"o":28.56,"t":"2026-10-12T17:00:00Z","v":21567,"vw":28.786909},{"c":28.56,"h":28.9,"l":28.53,"n":683,"o":28.825,"t":"2026-10-12T17:15:00Z","v":41162,"vw":28.701448},{"c":28.7,"h":28.81,"l":28.51,"n":438,"o":28.55,"t":"2026-10-12T17:30:00Z","v":18293,"vw":28.644691},{"c":28.66,"h":28.72,"l":28.59,"n":334,"o":28.61,"t":"2026-10-12T17:45:00Z","v":15799,"vw":28.648508},{"c":28.77,"h":28.83,"l":28.67,"n":288,"o":28.72,"t":"2026-10-12T18:00:00Z","v":12510,"vw":28.744351},{"c":28.85,"h":28.915,"l":28.695,"n":421,"o":28.815,"t":"2026-10-12T18:15:00Z","v":17632,"vw":28.818595},{"c":28.76,"h":28.95,"l":28.76,"n":338,"o":28.85,"t":"2026-10-12T18:30:00Z","v":14581,"vw":28.856519},{"c":28.47,"h":28.75,"l":28.26,"n":766,"o":28.75,"t":"2026-10-12T18:45:00Z","v":39256,"vw":28.484504},{"c":28.48,"h":28.61,"l":28.38,"n":645,"o":28.47,"t":"2026-10-12T19:00:00Z","v":50411,"vw":28.505272},{"c":28.78,"h":28.8,"l":28.48,"n":522,"o":28.48,"t":"2026-10-12T19:15:00Z","v":25912,"vw":28.678275},{"c":28.655,"h":28.8,"l":28.52,"n":752,"o":28.775,"t":"2026-10-12T19:30:00Z","v":50977,"vw":28.675441},{"c":28.96,"h":29.03,"l":28.47,"n":1993,"o":28.655,"t":"2026-10-12T19:45:00Z","v":142803,"vw":28.834351},{"c":28.95,"h":28.95,"l":28.95,"n":5,"o":28.95,"t":"2026-10-12T20:00:00Z","v":59388,"vw":28.95},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-12T20:30:00Z","v":656,"vw":28.95},{"c":29.5791,"h":29.5791,"l":29.5791,"n":1,"o":29.5791,"t":"2026-10-12T23:30:00Z","v":500,"vw":29.5791},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-13T13:15:00Z","v":150,"vw":29},{"c":28.585,"h":29.5,"l":28.405,"n":372,"o":29.45,"t":"2026-10-13T13:30:00Z","v":54595,"vw":28.852089},{"c":28.225,"h":28.5,"l":28.145,"n":268,"o":28.495,"t":"2026-10-13T13:45:00Z","v":40950,"vw":28.326109},{"c":28.11,"h":28.38,"l":28,"n":260,"o":28.29,"t":"2026-10-13T14:00:00Z","v":15741,"vw":28.222313},{"c":27.3,"h":28.19,"l":27.3,"n":277,"o":28.08,"t":"2026-10-13T14:15:00Z","v":36787,"vw":27.861211},{"c":27.17,"h":27.33,"l":27.03,"n":408,"o":27.25,"t":"2026-10-13T14:30:00Z","v":28462,"vw":27.196128},{"c":26.765,"h":27.2195,"l":26.755,"n":456,"o":27.2195,"t":"2026-10-13T14:45:00Z","v":28872,"vw":26.9971},{"c":27.28,"h":27.45,"l":26.765,"n":483,"o":26.765,"t":"2026-10-13T15:00:00Z","v":41263,"vw":27.093105},{"c":27.3,"h":27.35,"l":27.2,"n":569,"o":27.3,"t":"2026-10-13T15:15:00Z","v":48789,"vw":27.29689},{"c":27.42,"h":27.52,"l":27.24,"n":489,"o":27.255,"t":"2026-10-13T15:30:00Z","v":39650,"vw":27.387244},{"c":27.63,"h":27.73,"l":27.405,"n":599,"o":27.405,"t":"2026-10-13T15:45:00Z","v":46476,"vw":27.591905},{"c":27.74,"h":27.84,"l":27.58,"n":472,"o":27.59,"t":"2026-10-13T16:00:00Z","v":26912,"vw":27.728018},{"c":27.85,"h":27.85,"l":27.69,"n":190,"o":27.74,"t":"2026-10-13T16:15:00Z","v":14897,"vw":27.771428},{"c":27.69,"h":27.81,"l":27.57,"n":525,"o":27.78,"t":"2026-10-13T16:30:00Z","v":34585,"vw":27.692486},{"c":27.62,"h":27.7825,"l":27.6,"n":235,"o":27.73,"t":"2026-10-13T16:45:00Z","v":15725,"vw":27.692681},{"c":27.295,"h":27.65,"l":27.26,"n":454,"o":27.65,"t":"2026-10-13T17:00:00Z","v":30513,"vw":27.450054},{"c":27.39,"h":27.41,"l":27.29,"n":160,"o":27.31,"t":"2026-10-13T17:15:00Z","v":8501,"vw":27.343507},{"c":27.385,"h":27.55,"l":27.35,"n":391,"o":27.41,"t":"2026-10-13T17:30:00Z","v":20478,"vw":27.434918},{"c":27.27,"h":27.42,"l":27.21,"n":470,"o":27.42,"t":"2026-10-13T17:45:00Z","v":29287,"vw":27.323898},{"c":27.18,"h":27.28,"l":27.01,"n":598,"o":27.27,"t":"2026-10-13T18:00:00Z","v":48449,"vw":27.15362},{"c":27.13,"h":27.22,"l":27,"n":335,"o":27.095,"t":"2026-10-13T18:15:00Z","v":21681,"vw":27.12436},{"c":27.25,"h":27.32,"l":27.05,"n":676,"o":27.16,"t":"2026-10-13T18:30:00Z","v":80947,"vw":27.138225},{"c":27.17,"h":27.3,"l":27.13,"n":433,"o":27.25,"t":"2026-10-13T18:45:00Z","v":30436,"vw":27.205624},{"c":27.23,"h":27.325,"l":27.14,"n":463,"o":27.16,"t":"2026-10-13T19:00:00Z","v":26456,"vw":27.23213},{"c":27.53,"h":27.54,"l":27.225,"n":498,"o":27.3,"t":"2026-10-13T19:15:00Z","v":25646,"vw":27.391643},{"c":27.315,"h":27.67,"l":27.19,"n":1317,"o":27.53,"t":"2026-10-13T19:30:00Z","v":115641,"vw":27.411264},{"c":26.805,"h":27.4388,"l":26.72,"n":2633,"o":27.32,"t":"2026-10-13T19:45:00Z","v":198105,"vw":27.000498},{"c":26.85,"h":26.85,"l":26.85,"n":20,"o":26.85,"t":"2026-10-13T20:00:00Z","v":62150,"vw":26.85},{"c":26.85,"h":26.85,"l":26.85,"n":2,"o":26.85,"t":"2026-10-13T20:30:00Z","v":2878,"vw":26.85},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-14T10:30:00Z","v":100,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-14T12:45:00Z","v":100,"vw":27},{"c":27,"h":27,"l":27,"n":27,"o":27,"t":"2026-10-14T13:00:00Z","v":1978,"vw":27},{"c":26.545,"h":27.39,"l":26.5,"n":250,"o":27,"t":"2026-10-14T13:30:00Z","v":24515,"vw":26.974743},{"c":26.26,"h":26.83,"l":26.26,"n":262,"o":26.54,"t":"2026-10-14T13:45:00Z","v":14911,"vw":26.679706},{"c":26.56,"h":27.07,"l":26.42,"n":384,"o":26.42,"t":"2026-10-14T14:00:00Z","v":58749,"vw":26.571188},{"c":26.79,"h":26.84,"l":26.49,"n":160,"o":26.655,"t":"2026-10-14T14:15:00Z","v":15138,"vw":26.7306},{"c":26.49,"h":26.76,"l":26.37,"n":407,"o":26.76,"t":"2026-10-14T14:30:00Z","v":20894,"vw":26.542192},{"c":26.4,"h":26.63,"l":26.3,"n":452,"o":26.44,"t":"2026-10-14T14:45:00Z","v":29412,"vw":26.443782},{"c":26.42,"h":26.47,"l":26.23,"n":160,"o":26.42,"t":"2026-10-14T15:00:00Z","v":7068,"vw":26.367101},{"c":26.03,"h":26.465,"l":26.03,"n":236,"o":26.465,"t":"2026-10-14T15:15:00Z","v":17313,"vw":26.27323},{"c":26.165,"h":26.18,"l":25.99,"n":141,"o":26.03,"t":"2026-10-14T15:30:00Z","v":5157,"vw":26.067554},{"c":26.275,"h":26.36,"l":26.105,"n":224,"o":26.16,"t":"2026-10-14T15:45:00Z","v":11286,"vw":26.204348},{"c":26.005,"h":26.28,"l":25.9374,"n":408,"o":26.25,"t":"2026-10-14T16:00:00Z","v":34077,"vw":26.041132},{"c":26.215,"h":26.22,"l":26.04,"n":884,"o":26.06,"t":"2026-10-14T16:15:00Z","v":76596,"vw":26.1412},{"c":26.29,"h":26.3,"l":26.11,"n":264,"o":26.215,"t":"2026-10-14T16:30:00Z","v":10768,"vw":26.22213},{"c":26.27,"h":26.32,"l":26.06,"n":678,"o":26.21,"t":"2026-10-14T16:45:00Z","v":32713,"vw":26.129532},{"c":26.425,"h":26.5,"l":26.3,"n":166,"o":26.32,"t":"2026-10-14T17:00:00Z","v":8527,"vw":26.400285},{"c":26.33,"h":26.48,"l":26.27,"n":230,"o":26.36,"t":"2026-10-14T17:15:00Z","v":10997,"vw":26.375292},{"c":26.485,"h":26.54,"l":26.35,"n":306,"o":26.39,"t":"2026-10-14T17:30:00Z","v":15240,"vw":26.426052},{"c":26.38,"h":26.46,"l":26.375,"n":154,"o":26.4525,"t":"2026-10-14T17:45:00Z","v":6187,"vw":26.416376},{"c":26.29,"h":26.46,"l":26.2,"n":275,"o":26.3739,"t":"2026-10-14T18:00:00Z","v":16839,"vw":26.321768},{"c":26.4,"h":26.46,"l":26.24,"n":268,"o":26.3,"t":"2026-10-14T18:15:00Z","v":11878,"vw":26.308937},{"c":26.27,"h":26.43,"l":26.26,"n":389,"o":26.4,"t":"2026-10-14T18:30:00Z","v":21300,"vw":26.32764},{"c":26.335,"h":26.385,"l":26.26,"n":205,"o":26.26,"t":"2026-10-14T18:45:00Z","v":11317,"vw":26.323567},{"c":26.305,"h":26.32,"l":26.27,"n":591,"o":26.3,"t":"2026-10-14T19:00:00Z","v":33989,"vw":26.301965},{"c":26.2875,"h":26.41,"l":26.27,"n":553,"o":26.3175,"t":"2026-10-14T19:15:00Z","v":26221,"vw":26.354325},{"c":26.285,"h":26.37,"l":26.18,"n":627,"o":26.26,"t":"2026-10-14T19:30:00Z","v":35708,"vw":26.287988},{"c":25.9,"h":26.32,"l":25.73,"n":1782,"o":26.31,"t":"2026-10-14T19:45:00Z","v":112697,"vw":25.972418},{"c":25.89,"h":25.89,"l":25.89,"n":10,"o":25.89,"t":"2026-10-14T20:00:00Z","v":79648,"vw":25.89},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-14T20:45:00Z","v":1547,"vw":25.89},{"c":25.8,"h":25.9,"l":25.8,"n":42,"o":25.8,"t":"2026-10-15T11:30:00Z","v":1022,"vw":25.825},{"c":25.74,"h":25.74,"l":25.74,"n":4,"o":25.74,"t":"2026-10-15T12:00:00Z","v":202,"vw":25.74},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-15T13:00:00Z","v":200,"vw":25.7},{"c":26.035,"h":26.346,"l":25.73,"n":205,"o":25.76,"t":"2026-10-15T13:30:00Z","v":39338,"vw":25.897056},{"c":26.18,"h":26.265,"l":25.785,"n":191,"o":26.05,"t":"2026-10-15T13:45:00Z","v":18505,"vw":26.046811},{"c":25.79,"h":26.435,"l":25.76,"n":442,"o":26.08,"t":"2026-10-15T14:00:00Z","v":26635,"vw":26.088212},{"c":25.23,"h":25.79,"l":25.1,"n":752,"o":25.79,"t":"2026-10-15T14:15:00Z","v":31097,"vw":25.420164},{"c":25.75,"h":25.75,"l":25.12,"n":383,"o":25.15,"t":"2026-10-15T14:30:00Z","v":14733,"vw":25.430014},{"c":25.68,"h":25.96,"l":25.41,"n":522,"o":25.76,"t":"2026-10-15T14:45:00Z","v":24683,"vw":25.710801},{"c":25.96,"h":26.04,"l":25.61,"n":438,"o":25.64,"t":"2026-10-15T15:00:00Z","v":21576,"vw":25.806765},{"c":26,"h":26.065,"l":25.88,"n":240,"o":26.035,"t":"2026-10-15T15:15:00Z","v":12172,"vw":25.997638},{"c":25.925,"h":26.09,"l":25.91,"n":309,"o":25.975,"t":"2026-10-15T15:30:00Z","v":13356,"vw":25.984597},{"c":26.0088,"h":26.09,"l":25.915,"n":326,"o":25.935,"t":"2026-10-15T15:45:00Z","v":20854,"vw":25.996933},{"c":26,"h":26.105,"l":25.96,"n":208,"o":25.96,"t":"2026-10-15T16:00:00Z","v":9788,"vw":26.057615},{"c":26.09,"h":26.1,"l":25.99,"n":207,"o":26.05,"t":"2026-10-15T16:15:00Z","v":7928,"vw":26.039158},{"c":26.1673,"h":26.22,"l":26.06,"n":123,"o":26.065,"t":"2026-10-15T16:30:00Z","v":5181,"vw":26.160915},{"c":26.05,"h":26.25,"l":26,"n":377,"o":26.23,"t":"2026-10-15T16:45:00Z","v":25630,"vw":26.072209},{"c":26,"h":26.09,"l":25.96,"n":211,"o":26.08,"t":"2026-10-15T17:00:00Z","v":8844,"vw":26.012833},{"c":25.92,"h":26.01,"l":25.9,"n":167,"o":26,"t":"2026-10-15T17:15:00Z","v":5737,"vw":25.966131},{"c":25.64,"h":25.93,"l":25.59,"n":410,"o":25.91,"t":"2026-10-15T17:30:00Z","v":16641,"vw":25.775577},{"c":25.71,"h":25.75,"l":25.64,"n":256,"o":25.64,"t":"2026-10-15T17:45:00Z","v":12725,"vw":25.684972},{"c":25.56,"h":25.75,"l":25.46,"n":577,"o":25.65,"t":"2026-10-15T18:00:00Z","v":43223,"vw":25.651102},{"c":25.21,"h":25.575,"l":25.18,"n":437,"o":25.575,"t":"2026-10-15T18:15:00Z","v":21883,"vw":25.326983},{"c":25.11,"h":25.27,"l":25.06,"n":356,"o":25.18,"t":"2026-10-15T18:30:00Z","v":24127,"vw":25.152115},{"c":25,"h":25.13,"l":25,"n":389,"o":25.08,"t":"2026-10-15T18:45:00Z","v":24389,"vw":25.066182},{"c":24.85,"h":25.11,"l":24.8,"n":721,"o":25.02,"t":"2026-10-15T19:00:00Z","v":50134,"vw":24.930542},{"c":24.87,"h":25.04,"l":24.84,"n":1025,"o":24.88,"t":"2026-10-15T19:15:00Z","v":123488,"vw":24.972292},{"c":25.31,"h":25.43,"l":24.87,"n":1124,"o":24.87,"t":"2026-10-15T19:30:00Z","v":132091,"vw":25.083625},{"c":25.16,"h":25.4285,"l":25.13,"n":1987,"o":25.31,"t":"2026-10-15T19:45:00Z","v":146430,"vw":25.264375},{"c":25.18,"h":25.18,"l":25.18,"n":10,"o":25.18,"t":"2026-10-15T20:00:00Z","v":57579,"vw":25.18},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-15T20:30:00Z","v":1800,"vw":25.18},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-15T21:45:00Z","v":600,"vw":25.4},{"c":25.2,"h":25.5,"l":25.2,"n":56,"o":25.45,"t":"2026-10-16T11:15:00Z","v":5698,"vw":25.323091},{"c":25.18,"h":25.8,"l":25.15,"n":75,"o":25.49,"t":"2026-10-16T12:00:00Z","v":12061,"vw":25.487285},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-16T12:15:00Z","v":200,"vw":25.6},{"c":25.28,"h":25.28,"l":25.28,"n":33,"o":25.28,"t":"2026-10-16T13:00:00Z","v":525,"vw":25.28},{"c":24.61,"h":25.705,"l":24.6,"n":231,"o":25.39,"t":"2026-10-16T13:30:00Z","v":23163,"vw":25.167988},{"c":24.28,"h":24.54,"l":23.79,"n":348,"o":24.54,"t":"2026-10-16T13:45:00Z","v":18032,"vw":24.200316},{"c":24.64,"h":24.67,"l":24.215,"n":208,"o":24.215,"t":"2026-10-16T14:00:00Z","v":24606,"vw":24.331154},{"c":24.43,"h":24.64,"l":24.325,"n":166,"o":24.64,"t":"2026-10-16T14:15:00Z","v":7196,"vw":24.485879},{"c":24.315,"h":24.67,"l":24.315,"n":238,"o":24.531,"t":"2026-10-16T14:30:00Z","v":13341,"vw":24.463687},{"c":24.565,"h":24.605,"l":24.24,"n":356,"o":24.42,"t":"2026-10-16T14:45:00Z","v":29285,"vw":24.388979},{"c":24.76,"h":24.87,"l":24.56,"n":914,"o":24.56,"t":"2026-10-16T15:00:00Z","v":58905,"vw":24.768629},{"c":24.26,"h":24.56,"l":24.26,"n":207,"o":24.52,"t":"2026-10-16T15:15:00Z","v":11144,"vw":24.381666},{"c":24.295,"h":24.64,"l":24.26,"n":675,"o":24.305,"t":"2026-10-16T15:30:00Z","v":35402,"vw":24.450296},{"c":24.195,"h":24.32,"l":24,"n":547,"o":24.26,"t":"2026-10-16T15:45:00Z","v":52561,"vw":24.113441},{"c":24.215,"h":24.4,"l":24.12,"n":161,"o":24.12,"t":"2026-10-16T16:00:00Z","v":10292,"vw":24.256714},{"c":24.1,"h":24.37,"l":24.1,"n":397,"o":24.23,"t":"2026-10-16T16:15:00Z","v":52183,"vw":24.237782},{"c":24.045,"h":24.1999,"l":23.97,"n":140,"o":24.125,"t":"2026-10-16T16:30:00Z","v":8192,"vw":24.094803},{"c":23.965,"h":24.1199,"l":23.81,"n":334,"o":23.97,"t":"2026-10-16T16:45:00Z","v":23646,"vw":23.945126},{"c":23.75,"h":23.955,"l":23.75,"n":197,"o":23.955,"t":"2026-10-16T17:00:00Z","v":11790,"vw":23.835476},{"c":23.65,"h":23.78,"l":23.42,"n":651,"o":23.77,"t":"2026-10-16T17:15:00Z","v":48003,"vw":23.533437},{"c":23.665,"h":23.8,"l":23.57,"n":272,"o":23.57,"t":"2026-10-16T17:30:00Z","v":12267,"vw":23.661546},{"c":23.775,"h":23.83,"l":23.56,"n":270,"o":23.6061,"t":"2026-10-16T17:45:00Z","v":9890,"vw":23.689717},{"c":23.73,"h":23.8,"l":23.69,"n":170,"o":23.7,"t":"2026-10-16T18:00:00Z","v":7234,"vw":23.742397},{"c":23.735,"h":23.77,"l":23.68,"n":208,"o":23.73,"t":"2026-10-16T18:15:00Z","v":6790,"vw":23.715641},{"c":24.09,"h":24.15,"l":23.69,"n":623,"o":23.735,"t":"2026-10-16T18:30:00Z","v":27140,"vw":23.882321},{"c":23.81,"h":24.13,"l":23.79,"n":380,"o":24.09,"t":"2026-10-16T18:45:00Z","v":17892,"vw":23.961381},{"c":23.89,"h":23.9,"l":23.7,"n":486,"o":23.78,"t":"2026-10-16T19:00:00Z","v":26210,"vw":23.783755},{"c":23.76,"h":23.895,"l":23.7,"n":571,"o":23.895,"t":"2026-10-16T19:15:00Z","v":23940,"vw":23.790527},{"c":23.41,"h":23.765,"l":23.35,"n":829,"o":23.76,"t":"2026-10-16T19:30:00Z","v":51304,"vw":23.547941},{"c":22.73,"h":23.405,"l":22.66,"n":3473,"o":23.405,"t":"2026-10-16T19:45:00Z","v":367565,"vw":22.852947},{"c":22.43,"h":22.75,"l":22.43,"n":14,"o":22.72,"t":"2026-10-16T20:00:00Z","v":101093,"vw":22.748557},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-16T20:30:00Z","v":1939,"vw":22.75},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-16T23:30:00Z","v":100,"vw":22.8},{"c":24,"h":24,"l":23.89,"n":24,"o":24,"t":"2026-10-19T08:00:00Z","v":5500,"vw":23.987908},{"c":23.15,"h":23.6,"l":22.95,"n":126,"o":22.95,"t":"2026-10-19T08:15:00Z","v":11436,"vw":23.314988},{"c":23,"h":23.01,"l":23,"n":18,"o":23,"t":"2026-10-19T08:30:00Z","v":2421,"vw":23.000442},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-19T08:45:00Z","v":305,"vw":23},{"c":23.1,"h":23.1,"l":23,"n":10,"o":23,"t":"2026-10-19T09:00:00Z","v":307,"vw":23.066667},{"c":23.1,"h":23.48,"l":23.1,"n":60,"o":23.1,"t":"2026-10-19T09:15:00Z","v":7836,"vw":23.263732},{"c":23.2,"h":23.2,"l":23.2,"n":8,"o":23.2,"t":"2026-10-19T09:45:00Z","v":340,"vw":23.2},{"c":23.4,"h":23.48,"l":23.09,"n":47,"o":23.09,"t":"2026-10-19T10:15:00Z","v":4134,"vw":23.373314},{"c":23.25,"h":23.25,"l":23.25,"n":10,"o":23.25,"t":"2026-10-19T11:00:00Z","v":158,"vw":23.25},{"c":23.3,"h":23.5,"l":22.68,"n":19,"o":22.68,"t":"2026-10-19T12:30:00Z","v":765,"vw":23.260302},{"c":23.25,"h":23.25,"l":22.8846,"n":3,"o":22.8846,"t":"2026-10-19T12:45:00Z","v":300,"vw":23.0064},{"c":22.8846,"h":22.8846,"l":22.8846,"n":1,"o":22.8846,"t":"2026-10-19T13:00:00Z","v":100,"vw":22.8846},{"c":22.8846,"h":22.8846,"l":22.8846,"n":16,"o":22.8846,"t":"2026-10-19T13:15:00Z","v":600,"vw":22.8846},{"c":24.7,"h":24.8637,"l":22.98,"n":1132,"o":22.98,"t":"2026-10-19T13:30:00Z","v":100904,"vw":24.095458},{"c":24.015,"h":25.3,"l":23.57,"n":853,"o":24.59,"t":"2026-10-19T13:45:00Z","v":73482,"vw":24.39188},{"c":25.375,"h":25.5,"l":24.03,"n":1017,"o":24.05,"t":"2026-10-19T14:00:00Z","v":102216,"vw":24.986416},{"c":25.685,"h":26.24,"l":25.375,"n":1224,"o":25.3825,"t":"2026-10-19T14:15:00Z","v":123217,"vw":25.759694},{"c":25.71,"h":25.87,"l":25.32,"n":727,"o":25.685,"t":"2026-10-19T14:30:00Z","v":65155,"vw":25.629014},{"c":25.725,"h":25.7899,"l":25.3815,"n":477,"o":25.685,"t":"2026-10-19T14:45:00Z","v":31936,"vw":25.604263},{"c":25.8,"h":25.88,"l":25.555,"n":796,"o":25.756,"t":"2026-10-19T15:00:00Z","v":84627,"vw":25.734251},{"c":25.805,"h":25.89,"l":25.6701,"n":425,"o":25.79,"t":"2026-10-19T15:15:00Z","v":22999,"vw":25.775256},{"c":25.97,"h":26.22,"l":25.69,"n":849,"o":25.85,"t":"2026-10-19T15:30:00Z","v":49451,"vw":25.95675},{"c":25.855,"h":25.97,"l":25.74,"n":651,"o":25.97,"t":"2026-10-19T15:45:00Z","v":19039,"vw":25.852095},{"c":26.12,"h":26.15,"l":25.72,"n":639,"o":25.82,"t":"2026-10-19T16:00:00Z","v":37589,"vw":25.913859},{"c":25.595,"h":26.13,"l":25.58,"n":793,"o":26.085,"t":"2026-10-19T16:15:00Z","v":42757,"vw":25.837306},{"c":25.735,"h":25.82,"l":25.5701,"n":724,"o":25.62,"t":"2026-10-19T16:30:00Z","v":36936,"vw":25.691887},{"c":25.655,"h":25.73,"l":25.55,"n":550,"o":25.73,"t":"2026-10-19T16:45:00Z","v":38295,"vw":25.644193},{"c":25.61,"h":25.86,"l":25.57,"n":642,"o":25.655,"t":"2026-10-19T17:00:00Z","v":38541,"vw":25.703647},{"c":25.65,"h":25.76,"l":25.565,"n":531,"o":25.615,"t":"2026-10-19T17:15:00Z","v":30861,"vw":25.638269},{"c":25.485,"h":25.65,"l":25.48,"n":470,"o":25.65,"t":"2026-10-19T17:30:00Z","v":24693,"vw":25.541258},{"c":25.38,"h":25.44,"l":25.34,"n":448,"o":25.44,"t":"2026-10-19T17:45:00Z","v":16998,"vw":25.373535},{"c":25.375,"h":25.49,"l":25.05,"n":751,"o":25.38,"t":"2026-10-19T18:00:00Z","v":44787,"vw":25.293113},{"c":25.39,"h":25.48,"l":25.25,"n":1009,"o":25.38,"t":"2026-10-19T18:15:00Z","v":112125,"vw":25.314171},{"c":25.4,"h":25.57,"l":25.23,"n":1761,"o":25.365,"t":"2026-10-19T18:30:00Z","v":136017,"vw":25.388666},{"c":25.36,"h":25.5,"l":25.335,"n":685,"o":25.395,"t":"2026-10-19T18:45:00Z","v":26455,"vw":25.405623},{"c":25.34,"h":25.45,"l":25.26,"n":1012,"o":25.35,"t":"2026-10-19T19:00:00Z","v":44049,"vw":25.346828},{"c":25.29,"h":25.5,"l":25.29,"n":1083,"o":25.34,"t":"2026-10-19T19:15:00Z","v":76429,"vw":25.400979},{"c":25.34,"h":25.5,"l":25.19,"n":1730,"o":25.28,"t":"2026-10-19T19:30:00Z","v":119564,"vw":25.312865},{"c":25.35,"h":25.49,"l":24.945,"n":4412,"o":25.34,"t":"2026-10-19T19:45:00Z","v":527376,"vw":25.240739},{"c":25.35,"h":25.35,"l":25.35,"n":4,"o":25.35,"t":"2026-10-19T20:00:00Z","v":58641,"vw":25.35},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-19T20:15:00Z","v":100,"vw":25.35},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-19T20:30:00Z","v":19000,"vw":25.35},{"c":25.7042,"h":25.7042,"l":25.7042,"n":3,"o":25.7042,"t":"2026-10-19T20:45:00Z","v":202,"vw":25.7042},{"c":25.62,"h":25.62,"l":25.62,"n":3,"o":25.62,"t":"2026-10-20T12:00:00Z","v":287,"vw":25.62},{"c":24.985,"h":25.4,"l":24.44,"n":327,"o":25.4,"t":"2026-10-20T13:30:00Z","v":35695,"vw":24.874963},{"c":25,"h":25.27,"l":24.53,"n":346,"o":24.9,"t":"2026-10-20T13:45:00Z","v":42301,"vw":24.973988},{"c":25.47,"h":25.5,"l":24.95,"n":294,"o":25.01,"t":"2026-10-20T14:00:00Z","v":38977,"vw":25.053958},{"c":26.43,"h":26.45,"l":25.49,"n":643,"o":25.49,"t":"2026-10-20T14:15:00Z","v":70338,"vw":25.809547},{"c":26.6,"h":26.7299,"l":26.06,"n":398,"o":26.47,"t":"2026-10-20T14:30:00Z","v":25143,"vw":26.311964},{"c":27.1,"h":27.23,"l":26.33,"n":761,"o":26.68,"t":"2026-10-20T14:45:00Z","v":89348,"vw":26.708004},{"c":26.45,"h":27.09,"l":26.33,"n":435,"o":27.06,"t":"2026-10-20T15:00:00Z","v":28062,"vw":26.749879},{"c":26.5,"h":26.61,"l":26.3,"n":651,"o":26.52,"t":"2026-10-20T15:15:00Z","v":37007,"vw":26.405912},{"c":26.48,"h":26.49,"l":26.21,"n":370,"o":26.37,"t":"2026-10-20T15:30:00Z","v":25325,"vw":26.446791},{"c":26.585,"h":26.6544,"l":26.36,"n":301,"o":26.39,"t":"2026-10-20T15:45:00Z","v":11587,"vw":26.436144},{"c":26.27,"h":26.515,"l":26.255,"n":346,"o":26.455,"t":"2026-10-20T16:00:00Z","v":15389,"vw":26.377068},{"c":26.505,"h":26.51,"l":26.225,"n":350,"o":26.27,"t":"2026-10-20T16:15:00Z","v":13805,"vw":26.313229},{"c":26.28,"h":26.515,"l":26.27,"n":284,"o":26.515,"t":"2026-10-20T16:30:00Z","v":10354,"vw":26.381948},{"c":26.05,"h":26.36,"l":26.04,"n":593,"o":26.28,"t":"2026-10-20T16:45:00Z","v":41671,"vw":26.250265},{"c":25.965,"h":26.17,"l":25.9,"n":448,"o":26.09,"t":"2026-10-20T17:00:00Z","v":16276,"vw":26.044251},{"c":26.03,"h":26.15,"l":25.98,"n":430,"o":26.09,"t":"2026-10-20T17:15:00Z","v":16568,"vw":26.07656},{"c":25.8,"h":26.055,"l":25.8,"n":433,"o":26.03,"t":"2026-10-20T17:30:00Z","v":20091,"vw":25.966815},{"c":25.955,"h":26.01,"l":25.75,"n":694,"o":25.77,"t":"2026-10-20T17:45:00Z","v":55459,"vw":25.892752},{"c":26.48,"h":26.49,"l":25.86,"n":545,"o":25.97,"t":"2026-10-20T18:00:00Z","v":77921,"vw":26.176713},{"c":26.835,"h":26.96,"l":26.465,"n":430,"o":26.52,"t":"2026-10-20T18:15:00Z","v":70119,"vw":26.754392},{"c":27.53,"h":27.58,"l":26.73,"n":788,"o":26.86,"t":"2026-10-20T18:30:00Z","v":41698,"vw":27.179865},{"c":27.345,"h":27.6,"l":27.24,"n":429,"o":27.5,"t":"2026-10-20T18:45:00Z","v":16861,"vw":27.434732},{"c":27.57,"h":27.6899,"l":27.36,"n":450,"o":27.39,"t":"2026-10-20T19:00:00Z","v":17368,"vw":27.536658},{"c":27.928,"h":27.928,"l":27.355,"n":1092,"o":27.52,"t":"2026-10-20T19:15:00Z","v":102349,"vw":27.595696},{"c":27.48,"h":27.885,"l":27.39,"n":1013,"o":27.885,"t":"2026-10-20T19:30:00Z","v":54968,"vw":27.55529},{"c":27.08,"h":27.63,"l":26.88,"n":3988,"o":27.43,"t":"2026-10-20T19:45:00Z","v":418439,"vw":27.197622},{"c":27.08,"h":27.08,"l":27.08,"n":11,"o":27.08,"t":"2026-10-20T20:00:00Z","v":74231,"vw":27.08},{"c":27.5,"h":27.5,"l":27.08,"n":5,"o":27.08,"t":"2026-10-20T20:30:00Z","v":11033,"vw":27.095366},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-20T21:00:00Z","v":5537,"vw":27.08},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-21T08:00:00Z","v":180,"vw":27.08},{"c":27,"h":27.01,"l":27,"n":2,"o":27.01,"t":"2026-10-21T10:30:00Z","v":222,"vw":27.005},{"c":27.15,"h":27.2,"l":27,"n":57,"o":27,"t":"2026-10-21T12:00:00Z","v":4755,"vw":27.083333},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-21T13:15:00Z","v":100,"vw":27.5},{"c":27.405,"h":27.75,"l":27.02,"n":361,"o":27.39,"t":"2026-10-21T13:30:00Z","v":31124,"vw":27.445343},{"c":26.4,"h":27.405,"l":26.4,"n":585,"o":27.3,"t":"2026-10-21T13:45:00Z","v":105810,"vw":26.875434},{"c":26.81,"h":26.9731,"l":26.4,"n":219,"o":26.4,"t":"2026-10-21T14:00:00Z","v":11320,"vw":26.720005},{"c":27.61,"h":27.64,"l":26.7,"n":399,"o":26.89,"t":"2026-10-21T14:15:00Z","v":20198,"vw":27.237046},{"c":28.005,"h":28.31,"l":27.5,"n":614,"o":27.5925,"t":"2026-10-21T14:30:00Z","v":104332,"vw":27.602818},{"c":28.03,"h":28.24,"l":27.97,"n":635,"o":28.17,"t":"2026-10-21T14:45:00Z","v":60956,"vw":28.107124},{"c":27.92,"h":28.14,"l":27.69,"n":360,"o":28.14,"t":"2026-10-21T15:00:00Z","v":15587,"vw":27.959051},{"c":28.04,"h":28.04,"l":27.74,"n":980,"o":27.92,"t":"2026-10-21T15:15:00Z","v":47505,"vw":27.880074},{"c":27.9,"h":28.1299,"l":27.66,"n":567,"o":28.12,"t":"2026-10-21T15:30:00Z","v":27768,"vw":27.929599},{"c":27.79,"h":27.91,"l":27.69,"n":533,"o":27.91,"t":"2026-10-21T15:45:00Z","v":17929,"vw":27.810703},{"c":28.2316,"h":28.48,"l":27.79,"n":954,"o":27.79,"t":"2026-10-21T16:00:00Z","v":56841,"vw":28.173241},{"c":27.7725,"h":28.18,"l":27.75,"n":320,"o":28.18,"t":"2026-10-21T16:15:00Z","v":14470,"vw":27.986037},{"c":27.768,"h":27.985,"l":27.745,"n":354,"o":27.77,"t":"2026-10-21T16:30:00Z","v":14228,"vw":27.861349},{"c":28.01,"h":28.05,"l":27.785,"n":402,"o":27.8,"t":"2026-10-21T16:45:00Z","v":24973,"vw":27.908087},{"c":28.21,"h":28.24,"l":27.98,"n":468,"o":28.05,"t":"2026-10-21T17:00:00Z","v":71292,"vw":28.023286},{"c":27.88,"h":28.215,"l":27.56,"n":580,"o":28.215,"t":"2026-10-21T17:15:00Z","v":41628,"vw":27.824989},{"c":28.14,"h":28.17,"l":27.855,"n":519,"o":27.91,"t":"2026-10-21T17:30:00Z","v":23713,"vw":28.062044},{"c":28.16,"h":28.1628,"l":28.01,"n":375,"o":28.16,"t":"2026-10-21T17:45:00Z","v":15911,"vw":28.070146},{"c":28.26,"h":28.3132,"l":28.02,"n":551,"o":28.15,"t":"2026-10-21T18:00:00Z","v":71499,"vw":28.152247},{"c":28.1375,"h":28.29,"l":28.125,"n":411,"o":28.25,"t":"2026-10-21T18:15:00Z","v":10044,"vw":28.205201},{"c":28.045,"h":28.24,"l":27.99,"n":564,"o":28.22,"t":"2026-10-21T18:30:00Z","v":18524,"vw":28.073201},{"c":27.89,"h":28.17,"l":27.89,"n":584,"o":28.08,"t":"2026-10-21T18:45:00Z","v":22963,"vw":28.055733},{"c":27.75,"h":28.1,"l":27.675,"n":660,"o":27.92,"t":"2026-10-21T19:00:00Z","v":30458,"vw":27.943034},{"c":27.68,"h":27.8298,"l":27.6,"n":642,"o":27.77,"t":"2026-10-21T19:15:00Z","v":52409,"vw":27.733807},{"c":27.68,"h":27.795,"l":27.62,"n":1128,"o":27.6675,"t":"2026-10-21T19:30:00Z","v":51238,"vw":27.706102},{"c":27.81,"h":28.05,"l":27.68,"n":2990,"o":27.68,"t":"2026-10-21T19:45:00Z","v":209832,"vw":27.821057},{"c":28.0023,"h":28.0023,"l":27.85,"n":14,"o":27.85,"t":"2026-10-21T20:00:00Z","v":204164,"vw":27.903593},{"c":27.56,"h":27.75,"l":27.56,"n":37,"o":27.75,"t":"2026-10-22T11:00:00Z","v":2574,"vw":27.737392},{"c":27.55,"h":27.55,"l":27.5,"n":17,"o":27.55,"t":"2026-10-22T12:00:00Z","v":2005,"vw":27.523684},{"c":27.5,"h":27.5,"l":27.5,"n":4,"o":27.5,"t":"2026-10-22T12:45:00Z","v":988,"vw":27.5},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-10-22T13:00:00Z","v":105,"vw":27.71},{"c":28,"h":28.16,"l":27.275,"n":102,"o":28.03,"t":"2026-10-22T13:30:00Z","v":7422,"vw":27.891429},{"c":28.06,"h":28.2896,"l":27.99,"n":75,"o":27.99,"t":"2026-10-22T13:45:00Z","v":3611,"vw":28.066343},{"c":27.55,"h":28.2563,"l":27.55,"n":122,"o":28.2563,"t":"2026-10-22T14:00:00Z","v":31175,"vw":28.212437},{"c":27.735,"h":27.78,"l":27.34,"n":305,"o":27.565,"t":"2026-10-22T14:15:00Z","v":21182,"vw":27.550479},{"c":27.595,"h":27.66,"l":27.46,"n":205,"o":27.54,"t":"2026-10-22T14:30:00Z","v":11604,"vw":27.52126},{"c":27.11,"h":27.635,"l":27.1,"n":263,"o":27.3801,"t":"2026-10-22T14:45:00Z","v":10058,"vw":27.312051},{"c":27.255,"h":27.31,"l":26.95,"n":376,"o":27.21,"t":"2026-10-22T15:00:00Z","v":14528,"vw":27.111708},{"c":27.29,"h":27.505,"l":27.29,"n":535,"o":27.32,"t":"2026-10-22T15:15:00Z","v":17415,"vw":27.421824},{"c":27.34,"h":27.48,"l":27.28,"n":310,"o":27.33,"t":"2026-10-22T15:30:00Z","v":8247,"vw":27.387258},{"c":27.63,"h":27.63,"l":27.2,"n":518,"o":27.37,"t":"2026-10-22T15:45:00Z","v":19215,"vw":27.420929},{"c":27.62,"h":27.69,"l":27.5,"n":237,"o":27.65,"t":"2026-10-22T16:00:00Z","v":11421,"vw":27.641498},{"c":27.7,"h":27.7699,"l":27.6,"n":287,"o":27.7,"t":"2026-10-22T16:15:00Z","v":7466,"vw":27.715022},{"c":27.545,"h":27.73,"l":27.46,"n":400,"o":27.72,"t":"2026-10-22T16:30:00Z","v":21189,"vw":27.520959},{"c":27.6236,"h":27.65,"l":27.4,"n":588,"o":27.51,"t":"2026-10-22T16:45:00Z","v":28611,"vw":27.506825},{"c":27.59,"h":27.59,"l":27.28,"n":405,"o":27.57,"t":"2026-10-22T17:00:00Z","v":12170,"vw":27.460081},{"c":27.58,"h":27.69,"l":27.58,"n":182,"o":27.59,"t":"2026-10-22T17:15:00Z","v":5278,"vw":27.631374},{"c":27.79,"h":27.8,"l":27.55,"n":217,"o":27.615,"t":"2026-10-22T17:30:00Z","v":9706,"vw":27.626885},{"c":27.71,"h":27.9,"l":27.71,"n":429,"o":27.79,"t":"2026-10-22T17:45:00Z","v":15108,"vw":27.811004},{"c":27.78,"h":27.85,"l":27.62,"n":239,"o":27.7275,"t":"2026-10-22T18:00:00Z","v":9972,"vw":27.782338},{"c":27.725,"h":27.94,"l":27.68,"n":344,"o":27.775,"t":"2026-10-22T18:15:00Z","v":15307,"vw":27.783932},{"c":27.61,"h":27.725,"l":27.59,"n":244,"o":27.725,"t":"2026-10-22T18:30:00Z","v":7091,"vw":27.66093},{"c":27.58,"h":27.69,"l":27.57,"n":268,"o":27.66,"t":"2026-10-22T18:45:00Z","v":10734,"vw":27.630816},{"c":27.6,"h":27.63,"l":27.56,"n":211,"o":27.6075,"t":"2026-10-22T19:00:00Z","v":7203,"vw":27.584983},{"c":27.58,"h":27.65,"l":27.49,"n":481,"o":27.61,"t":"2026-10-22T19:15:00Z","v":30000,"vw":27.567886},{"c":27.06,"h":27.63,"l":27.06,"n":877,"o":27.585,"t":"2026-10-22T19:30:00Z","v":139833,"vw":27.303168},{"c":26.92,"h":27.22,"l":26.58,"n":4387,"o":27.05,"t":"2026-10-22T19:45:00Z","v":341172,"vw":26.871895},{"c":26.92,"h":26.92,"l":26.92,"n":13,"o":26.92,"t":"2026-10-22T20:00:00Z","v":84557,"vw":26.92},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-10-22T20:15:00Z","v":199,"vw":26.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":46.95259779518656,"iv":2.3518605713947722,"gamma":0.019886923549842037,"theta":-0.10656102823679542,"vega":0.0259022306378136,"rho":0.004316273552285669,"breakevenPct":86.07381467113585},{"delta":0.35,"premium":2.4313138122020863,"strike":36.868618779791376,"iv":1.7884223974106996,"gamma":0.027989297350799906,"theta":-0.08642801823891136,"vega":0.027564348558069003,"rho":0.005364056978163444,"breakevenPct":48.022344979259756},{"delta":0.4,"premium":2.164613940893172,"strike":31.19485254524229,"iv":1.2434463658209371,"gamma":0.04289427802647738,"theta":-0.06275679262583181,"vega":0.028837095004095023,"rho":0.00659387720681078,"breakevenPct":25.647708045707972},{"delta":0.45,"premium":2.3698245993936773,"strike":29.15764400173235,"iv":1.0935229103508013,"gamma":0.04723694239930706,"theta":-0.05557232568211347,"vega":0.028897834560415767,"rho":0.007475408869635144,"breakevenPct":18.747527687856987},{"delta":0.5,"premium":2.7487765266349067,"strike":28.07492420961455,"iv":1.0742721524469467,"gamma":0.047670030316154174,"theta":-0.054251407535729754,"vega":0.028637981810307495,"rho":0.00822850567964041,"breakevenPct":16.096801266476305},{"delta":0.55,"premium":3.127728453876137,"strike":26.99220441749675,"iv":1.0550213945430922,"gamma":0.0481031182330013,"theta":-0.05293048938934604,"vega":0.028378129060199223,"rho":0.00898160248964568,"breakevenPct":13.446074845095625},{"delta":0.6,"premium":3.5066803811173664,"strike":25.90948462537895,"iv":1.0357706366392379,"gamma":0.04853620614984842,"theta":-0.051609571242962324,"vega":0.02811827631009095,"rho":0.009734699299650946,"breakevenPct":10.795348423714948},{"delta":0.65,"premium":3.9290462427745667,"strike":24.834847233691164,"iv":1.0218394715111478,"gamma":0.048252601156069365,"theta":-0.05004417836498762,"vega":0.027582906688687035,"rho":0.01045453329119223,"breakevenPct":8.338581832262635},{"delta":0.7,"premium":4.579335260115607,"strike":23.802642444260943,"iv":1.0358361684558217,"gamma":0.04420635838150289,"theta":-0.0471952931461602,"vega":0.02560107349298101,"rho":0.01099973748579759,"breakevenPct":6.900104347934263},{"delta":0.75,"premium":5.229624277456647,"strike":22.77043765483072,"iv":1.0498328654004956,"gamma":0.04016011560693642,"theta":-0.044346407927332784,"vega":0.02361924029727498,"rho":0.01154494168040295,"breakevenPct":5.46162686360589},{"delta":0.8,"premium":6.374716981132076,"strike":21.339622641509433,"iv":1.1304098113207548,"gamma":0.03320528301886792,"theta":-0.04169698113207547,"vega":0.020732830188679243,"rho":0.011702961103325256,"breakevenPct":4.385459972284398},{"delta":0.85,"premium":8.091095350194813,"strike":19.42049475471097,"iv":1.314199635535026,"gamma":0.02422181689915404,"theta":-0.04081999269915246,"vega":0.01739271795064651,"rho":0.011407648499680897,"breakevenPct":3.621808304729868},{"delta":0.9,"premium":12.533807227535826,"strike":15.016192772464175,"iv":2.05803934720543,"gamma":0.01145058440455305,"theta":-0.04819046497366022,"vega":0.013076592126978166,"rho":0.008954017662482916,"breakevenPct":3.766478342749529}],"put":[{"delta":0.2,"premium":2.45,"strike":19.18458258917487,"iv":2.1568958418440243,"gamma":0.017671684344219868,"theta":-0.0765531278436548,"vega":0.02080594109331812,"rho":-0.0061634444971272635,"breakevenPct":36.96955710291951},{"delta":0.25,"premium":2.45,"strike":21.548046044379255,"iv":1.717067857583041,"gamma":0.025305643293367208,"theta":-0.06875200551028303,"vega":0.023585556636603285,"rho":-0.00722737611818978,"breakevenPct":28.067623185012216},{"delta":0.3,"premium":2.465847450835678,"strike":23.292372541783894,"iv":1.4134431913130188,"gamma":0.03372022314968791,"theta":-0.061465227412109996,"vega":0.0257679659743569,"rho":-0.008296922245120786,"breakevenPct":21.557344290213873},{"delta":0.35,"premium":2.494213355457208,"strike":24.710667772860393,"iv":1.176198015803867,"gamma":0.04250741322469794,"theta":-0.05460042059142063,"vega":0.027621814832864456,"rho":-0.009370400768444712,"breakevenPct":16.322205584168795},{"delta":0.4,"premium":2.7538101388440426,"strike":25.64255731352922,"iv":1.0818700032289312,"gamma":0.04667746206005812,"theta":-0.050681175330965444,"vega":0.02788433968356474,"rho":-0.010632008867760561,"breakevenPct":13.7900294738788},{"delta":0.45,"premium":3.0726670971908296,"strike":26.449790119470457,"iv":1.0241690022602519,"gamma":0.04966422344204068,"theta":-0.04751682273167582,"vega":0.027739037778495318,"rho":-0.011941831079516551,"breakevenPct":11.950572420792374},{"delta":0.5,"premium":3.3915240555376167,"strike":27.25702292541169,"iv":0.9664680012915725,"gamma":0.05265098482402324,"theta":-0.044352470132386176,"vega":0.027593735873425895,"rho":-0.013251653291272541,"breakevenPct":10.111115367705949},{"delta":0.55,"premium":3.710381013884404,"strike":28.064255731352922,"iv":0.908767000322893,"gamma":0.05563774620600581,"theta":-0.04118811753309654,"vega":0.027448433968356473,"rho":-0.014561475503028533,"breakevenPct":8.271658314619522},{"delta":0.6,"premium":4.029237972231191,"strike":28.871488537294155,"iv":0.8510659993542138,"gamma":0.058624507587988366,"theta":-0.038023764933806915,"vega":0.02730313206328705,"rho":-0.015871297714784523,"breakevenPct":6.4322012615331},{"delta":0.65,"premium":4.348094930577978,"strike":29.678721343235388,"iv":0.7933649983855344,"gamma":0.061611268969970934,"theta":-0.034859412334517274,"vega":0.02715783015821763,"rho":-0.017181119926540513,"breakevenPct":4.592744208446673},{"delta":0.7,"premium":4.956336909018671,"strike":30.5979340484704,"iv":0.7552124751688518,"gamma":0.058925387365911804,"theta":-0.030610329757648002,"vega":0.025174652363925312,"rho":-0.018707205761034185,"breakevenPct":3.421479700746795},{"delta":0.75,"premium":5.755899880810488,"strike":31.591179976162095,"iv":0.7299840286054827,"gamma":0.05248915375446961,"theta":-0.025644100119189512,"vega":0.021976400476758046,"rho":-0.020376269871025535,"breakevenPct":2.69197704199018},{"delta":0.8,"premium":6.555462852602305,"strike":32.5844259038538,"iv":0.7047555820421136,"gamma":0.04605292014302741,"theta":-0.020677870480731025,"vega":0.01877814858959078,"rho":-0.022045333981016883,"breakevenPct":1.9624743832335647},{"delta":0.85,"premium":7.35502582439412,"strike":33.57767183154549,"iv":0.6795271354787445,"gamma":0.03961668653158522,"theta":-0.01571164084227255,"vega":0.01557989670242352,"rho":-0.023714398091008226,"breakevenPct":1.2329717244769514},{"delta":0.9,"premium":8.154588796185937,"strike":34.57091775923719,"iv":0.6542986889153753,"gamma":0.033180452920143017,"theta":-0.01074541120381406,"vega":0.012381644815256254,"rho":-0.025383462200999577,"breakevenPct":0.5034690657203358}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":46.95259779518656,"iv":2.3518605713947722,"gamma":0.019886923549842037,"theta":-0.10656102823679542,"vega":0.0259022306378136,"rho":0.004316273552285669,"breakevenPct":86.07381467113585},{"delta":0.35,"premium":2.4313138122020863,"strike":36.868618779791376,"iv":1.7884223974106996,"gamma":0.027989297350799906,"theta":-0.08642801823891136,"vega":0.027564348558069003,"rho":0.005364056978163444,"breakevenPct":48.022344979259756},{"delta":0.4,"premium":2.164613940893172,"strike":31.19485254524229,"iv":1.2434463658209371,"gamma":0.04289427802647738,"theta":-0.06275679262583181,"vega":0.028837095004095023,"rho":0.00659387720681078,"breakevenPct":25.647708045707972},{"delta":0.45,"premium":2.3698245993936773,"strike":29.15764400173235,"iv":1.0935229103508013,"gamma":0.04723694239930706,"theta":-0.05557232568211347,"vega":0.028897834560415767,"rho":0.007475408869635144,"breakevenPct":18.747527687856987},{"delta":0.5,"premium":2.7487765266349067,"strike":28.07492420961455,"iv":1.0742721524469467,"gamma":0.047670030316154174,"theta":-0.054251407535729754,"vega":0.028637981810307495,"rho":0.00822850567964041,"breakevenPct":16.096801266476305},{"delta":0.55,"premium":3.127728453876137,"strike":26.99220441749675,"iv":1.0550213945430922,"gamma":0.0481031182330013,"theta":-0.05293048938934604,"vega":0.028378129060199223,"rho":0.00898160248964568,"breakevenPct":13.446074845095625},{"delta":0.6,"premium":3.5066803811173664,"strike":25.90948462537895,"iv":1.0357706366392379,"gamma":0.04853620614984842,"theta":-0.051609571242962324,"vega":0.02811827631009095,"rho":0.009734699299650946,"breakevenPct":10.795348423714948},{"delta":0.65,"premium":3.9290462427745667,"strike":24.834847233691164,"iv":1.0218394715111478,"gamma":0.048252601156069365,"theta":-0.05004417836498762,"vega":0.027582906688687035,"rho":0.01045453329119223,"breakevenPct":8.338581832262635},{"delta":0.7,"premium":4.579335260115607,"strike":23.802642444260943,"iv":1.0358361684558217,"gamma":0.04420635838150289,"theta":-0.0471952931461602,"vega":0.02560107349298101,"rho":0.01099973748579759,"breakevenPct":6.900104347934263},{"delta":0.75,"premium":5.229624277456647,"strike":22.77043765483072,"iv":1.0498328654004956,"gamma":0.04016011560693642,"theta":-0.044346407927332784,"vega":0.02361924029727498,"rho":0.01154494168040295,"breakevenPct":5.46162686360589},{"delta":0.8,"premium":6.374716981132076,"strike":21.339622641509433,"iv":1.1304098113207548,"gamma":0.03320528301886792,"theta":-0.04169698113207547,"vega":0.020732830188679243,"rho":0.011702961103325256,"breakevenPct":4.385459972284398},{"delta":0.85,"premium":8.091095350194813,"strike":19.42049475471097,"iv":1.314199635535026,"gamma":0.02422181689915404,"theta":-0.04081999269915246,"vega":0.01739271795064651,"rho":0.011407648499680897,"breakevenPct":3.621808304729868},{"delta":0.9,"premium":12.533807227535826,"strike":15.016192772464175,"iv":2.05803934720543,"gamma":0.01145058440455305,"theta":-0.04819046497366022,"vega":0.013076592126978166,"rho":0.008954017662482916,"breakevenPct":3.766478342749529}],"put":[{"delta":0.2,"premium":2.45,"strike":19.18458258917487,"iv":2.1568958418440243,"gamma":0.017671684344219868,"theta":-0.0765531278436548,"vega":0.02080594109331812,"rho":-0.0061634444971272635,"breakevenPct":36.96955710291951},{"delta":0.25,"premium":2.45,"strike":21.548046044379255,"iv":1.717067857583041,"gamma":0.025305643293367208,"theta":-0.06875200551028303,"vega":0.023585556636603285,"rho":-0.00722737611818978,"breakevenPct":28.067623185012216},{"delta":0.3,"premium":2.465847450835678,"strike":23.292372541783894,"iv":1.4134431913130188,"gamma":0.03372022314968791,"theta":-0.061465227412109996,"vega":0.0257679659743569,"rho":-0.008296922245120786,"breakevenPct":21.557344290213873},{"delta":0.35,"premium":2.494213355457208,"strike":24.710667772860393,"iv":1.176198015803867,"gamma":0.04250741322469794,"theta":-0.05460042059142063,"vega":0.027621814832864456,"rho":-0.009370400768444712,"breakevenPct":16.322205584168795},{"delta":0.4,"premium":2.7538101388440426,"strike":25.64255731352922,"iv":1.0818700032289312,"gamma":0.04667746206005812,"theta":-0.050681175330965444,"vega":0.02788433968356474,"rho":-0.010632008867760561,"breakevenPct":13.7900294738788},{"delta":0.45,"premium":3.0726670971908296,"strike":26.449790119470457,"iv":1.0241690022602519,"gamma":0.04966422344204068,"theta":-0.04751682273167582,"vega":0.027739037778495318,"rho":-0.011941831079516551,"breakevenPct":11.950572420792374},{"delta":0.5,"premium":3.3915240555376167,"strike":27.25702292541169,"iv":0.9664680012915725,"gamma":0.05265098482402324,"theta":-0.044352470132386176,"vega":0.027593735873425895,"rho":-0.013251653291272541,"breakevenPct":10.111115367705949},{"delta":0.55,"premium":3.710381013884404,"strike":28.064255731352922,"iv":0.908767000322893,"gamma":0.05563774620600581,"theta":-0.04118811753309654,"vega":0.027448433968356473,"rho":-0.014561475503028533,"breakevenPct":8.271658314619522},{"delta":0.6,"premium":4.029237972231191,"strike":28.871488537294155,"iv":0.8510659993542138,"gamma":0.058624507587988366,"theta":-0.038023764933806915,"vega":0.02730313206328705,"rho":-0.015871297714784523,"breakevenPct":6.4322012615331},{"delta":0.65,"premium":4.348094930577978,"strike":29.678721343235388,"iv":0.7933649983855344,"gamma":0.061611268969970934,"theta":-0.034859412334517274,"vega":0.02715783015821763,"rho":-0.017181119926540513,"breakevenPct":4.592744208446673},{"delta":0.7,"premium":4.956336909018671,"strike":30.5979340484704,"iv":0.7552124751688518,"gamma":0.058925387365911804,"theta":-0.030610329757648002,"vega":0.025174652363925312,"rho":-0.018707205761034185,"breakevenPct":3.421479700746795},{"delta":0.75,"premium":5.755899880810488,"strike":31.591179976162095,"iv":0.7299840286054827,"gamma":0.05248915375446961,"theta":-0.025644100119189512,"vega":0.021976400476758046,"rho":-0.020376269871025535,"breakevenPct":2.69197704199018},{"delta":0.8,"premium":6.555462852602305,"strike":32.5844259038538,"iv":0.7047555820421136,"gamma":0.04605292014302741,"theta":-0.020677870480731025,"vega":0.01877814858959078,"rho":-0.022045333981016883,"breakevenPct":1.9624743832335647},{"delta":0.85,"premium":7.35502582439412,"strike":33.57767183154549,"iv":0.6795271354787445,"gamma":0.03961668653158522,"theta":-0.01571164084227255,"vega":0.01557989670242352,"rho":-0.023714398091008226,"breakevenPct":1.2329717244769514},{"delta":0.9,"premium":8.154588796185937,"strike":34.57091775923719,"iv":0.6542986889153753,"gamma":0.033180452920143017,"theta":-0.01074541120381406,"vega":0.012381644815256254,"rho":-0.025383462200999577,"breakevenPct":0.5034690657203358}]}},"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"}}