{"symbol":"BAB","url":"https://intraalpha.com/companies/BAB","capturedAt":"2026-10-22T16:16:41.273Z","state":"partial","quote":{"symbol":"BAB","last_price":25.845,"prev_close":25.58,"regular_close":25.845,"change":0.265,"change_pct":1.036,"regular_change":0.265,"regular_change_pct":1.036,"extended_change":0,"extended_change_pct":0,"bid":25.82,"ask":25.88,"bid_size":1400,"ask_size":700,"volume":125871,"vwap":25.782187,"open":25.75,"high":25.87,"low":25.7231,"close":25.845,"trade_count":565,"last_trade_at":"2026-10-22T16:06:38.328946142Z","last_quote_at":"2026-10-22T16:16:30.006408042Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:16:37.418974324-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":834600000,"net_expense_ratio":0.0028,"portfolio_turnover":0.06,"dividend_yield":0.0555,"inception_date":"2009-11-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:16:40.046499+00:00"},"optionObservedAt":"2026-10-22T16:16:07.017Z","bars":[{"c":25.77,"h":25.77,"l":25.71,"n":13,"o":25.75,"t":"2026-10-15T13:30:00Z","v":2805,"vw":25.748384},{"c":25.7591,"h":25.7591,"l":25.7591,"n":1,"o":25.7591,"t":"2026-10-15T13:40:00Z","v":162,"vw":25.7591},{"c":25.77,"h":25.77,"l":25.7489,"n":4,"o":25.7489,"t":"2026-10-15T14:00:00Z","v":2908,"vw":25.75181},{"c":25.8,"h":25.8,"l":25.78,"n":24,"o":25.78,"t":"2026-10-15T14:05:00Z","v":1866,"vw":25.787353},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-15T14:15:00Z","v":818,"vw":25.79},{"c":25.77,"h":25.785,"l":25.77,"n":6,"o":25.78,"t":"2026-10-15T14:20:00Z","v":5659,"vw":25.77961},{"c":25.81,"h":25.81,"l":25.78,"n":6,"o":25.78,"t":"2026-10-15T14:25:00Z","v":918,"vw":25.797635},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-15T14:35:00Z","v":299,"vw":25.8},{"c":25.79,"h":25.79,"l":25.79,"n":23,"o":25.79,"t":"2026-10-15T14:45:00Z","v":3114,"vw":25.79},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-15T14:50:00Z","v":212,"vw":25.79},{"c":25.77,"h":25.79,"l":25.77,"n":8,"o":25.79,"t":"2026-10-15T14:55:00Z","v":696,"vw":25.774717},{"c":25.7501,"h":25.7899,"l":25.75,"n":3,"o":25.7899,"t":"2026-10-15T15:00:00Z","v":681,"vw":25.766493},{"c":25.748,"h":25.75,"l":25.7465,"n":11,"o":25.75,"t":"2026-10-15T15:05:00Z","v":1337,"vw":25.748994},{"c":25.76,"h":25.78,"l":25.7,"n":162,"o":25.7699,"t":"2026-10-15T15:10:00Z","v":27123,"vw":25.738296},{"c":25.745,"h":25.745,"l":25.745,"n":1,"o":25.745,"t":"2026-10-15T15:15:00Z","v":120,"vw":25.745},{"c":25.74,"h":25.7465,"l":25.73,"n":6,"o":25.73,"t":"2026-10-15T15:20:00Z","v":751,"vw":25.734649},{"c":25.72,"h":25.73,"l":25.72,"n":23,"o":25.73,"t":"2026-10-15T15:25:00Z","v":3040,"vw":25.722361},{"c":25.73,"h":25.74,"l":25.72,"n":10,"o":25.72,"t":"2026-10-15T15:30:00Z","v":2630,"vw":25.731538},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-15T15:35:00Z","v":100,"vw":25.73},{"c":25.72,"h":25.72,"l":25.72,"n":4,"o":25.72,"t":"2026-10-15T15:40:00Z","v":374,"vw":25.72},{"c":25.72,"h":25.72,"l":25.71,"n":19,"o":25.72,"t":"2026-10-15T15:45:00Z","v":4010,"vw":25.712831},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-15T15:50:00Z","v":100,"vw":25.72},{"c":25.71,"h":25.75,"l":25.71,"n":24,"o":25.73,"t":"2026-10-15T15:55:00Z","v":10559,"vw":25.730095},{"c":25.7151,"h":25.7151,"l":25.71,"n":2,"o":25.71,"t":"2026-10-15T16:00:00Z","v":400,"vw":25.71255},{"c":25.7201,"h":25.725,"l":25.72,"n":14,"o":25.721,"t":"2026-10-15T16:05:00Z","v":2630,"vw":25.720481},{"c":25.725,"h":25.725,"l":25.72,"n":12,"o":25.724533,"t":"2026-10-15T16:10:00Z","v":2357,"vw":25.722616},{"c":25.72,"h":25.73,"l":25.72,"n":23,"o":25.73,"t":"2026-10-15T16:20:00Z","v":3659,"vw":25.722565},{"c":25.73,"h":25.73,"l":25.72,"n":6,"o":25.72,"t":"2026-10-15T16:25:00Z","v":1367,"vw":25.721469},{"c":25.7101,"h":25.7101,"l":25.71,"n":2,"o":25.71,"t":"2026-10-15T16:30:00Z","v":400,"vw":25.71005},{"c":25.72,"h":25.725,"l":25.72,"n":7,"o":25.72,"t":"2026-10-15T16:35:00Z","v":1209,"vw":25.723102},{"c":25.725,"h":25.73,"l":25.72,"n":13,"o":25.72,"t":"2026-10-15T16:40:00Z","v":16640,"vw":25.723598},{"c":25.7201,"h":25.7201,"l":25.72,"n":3,"o":25.72,"t":"2026-10-15T16:45:00Z","v":454,"vw":25.72005},{"c":25.7123,"h":25.725,"l":25.7123,"n":4,"o":25.725,"t":"2026-10-15T16:50:00Z","v":700,"vw":25.719229},{"c":25.715,"h":25.7252,"l":25.715,"n":11,"o":25.7252,"t":"2026-10-15T16:55:00Z","v":1498,"vw":25.720447},{"c":25.715,"h":25.72,"l":25.715,"n":2,"o":25.72,"t":"2026-10-15T17:00:00Z","v":400,"vw":25.7175},{"c":25.7201,"h":25.7201,"l":25.71,"n":11,"o":25.72,"t":"2026-10-15T17:15:00Z","v":6204,"vw":25.718023},{"c":25.7201,"h":25.73,"l":25.72,"n":11,"o":25.73,"t":"2026-10-15T17:20:00Z","v":1322,"vw":25.723342},{"c":25.724524,"h":25.725,"l":25.72,"n":5,"o":25.725,"t":"2026-10-15T17:25:00Z","v":796,"vw":25.723419},{"c":25.74,"h":25.75,"l":25.725,"n":30,"o":25.725,"t":"2026-10-15T17:30:00Z","v":3745,"vw":25.733515},{"c":25.74,"h":25.74,"l":25.73,"n":14,"o":25.74,"t":"2026-10-15T17:35:00Z","v":1800,"vw":25.735123},{"c":25.74,"h":25.74,"l":25.74,"n":15,"o":25.74,"t":"2026-10-15T17:40:00Z","v":1030,"vw":25.74},{"c":25.735,"h":25.74,"l":25.73,"n":24,"o":25.74,"t":"2026-10-15T17:45:00Z","v":2079,"vw":25.733135},{"c":25.74,"h":25.74,"l":25.73,"n":21,"o":25.73,"t":"2026-10-15T17:50:00Z","v":4880,"vw":25.731237},{"c":25.73,"h":25.730963,"l":25.73,"n":14,"o":25.73,"t":"2026-10-15T17:55:00Z","v":1119,"vw":25.730214},{"c":25.731,"h":25.731,"l":25.73,"n":2,"o":25.73,"t":"2026-10-15T18:00:00Z","v":500,"vw":25.7308},{"c":25.745479,"h":25.755,"l":25.74,"n":37,"o":25.74,"t":"2026-10-15T18:05:00Z","v":3750,"vw":25.744702},{"c":25.74,"h":25.7464,"l":25.74,"n":15,"o":25.745,"t":"2026-10-15T18:10:00Z","v":2309,"vw":25.743772},{"c":25.7499,"h":25.7499,"l":25.74,"n":33,"o":25.745,"t":"2026-10-15T18:20:00Z","v":3561,"vw":25.743235},{"c":25.755,"h":25.755,"l":25.75,"n":15,"o":25.75,"t":"2026-10-15T18:25:00Z","v":1700,"vw":25.754118},{"c":25.75,"h":25.75,"l":25.74,"n":25,"o":25.75,"t":"2026-10-15T18:35:00Z","v":2207,"vw":25.746199},{"c":25.7401,"h":25.755,"l":25.74,"n":23,"o":25.75,"t":"2026-10-15T18:40:00Z","v":3054,"vw":25.74745},{"c":25.74,"h":25.76,"l":25.74,"n":14,"o":25.75,"t":"2026-10-15T18:45:00Z","v":2923,"vw":25.75325},{"c":25.74,"h":25.74,"l":25.74,"n":4,"o":25.74,"t":"2026-10-15T18:50:00Z","v":415,"vw":25.74},{"c":25.74,"h":25.74,"l":25.715,"n":23,"o":25.74,"t":"2026-10-15T18:55:00Z","v":2395,"vw":25.736776},{"c":25.73,"h":25.74,"l":25.73,"n":24,"o":25.74,"t":"2026-10-15T19:00:00Z","v":2975,"vw":25.735797},{"c":25.73,"h":25.74,"l":25.73,"n":20,"o":25.73,"t":"2026-10-15T19:05:00Z","v":2843,"vw":25.734264},{"c":25.74,"h":25.74,"l":25.725,"n":15,"o":25.725,"t":"2026-10-15T19:10:00Z","v":1590,"vw":25.733966},{"c":25.72,"h":25.73,"l":25.705,"n":27,"o":25.725,"t":"2026-10-15T19:15:00Z","v":2772,"vw":25.723428},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-15T19:20:00Z","v":300,"vw":25.69},{"c":25.72,"h":25.75,"l":25.7,"n":64,"o":25.72,"t":"2026-10-15T19:25:00Z","v":9183,"vw":25.73913},{"c":25.7201,"h":25.74,"l":25.72,"n":28,"o":25.73,"t":"2026-10-15T19:30:00Z","v":5745,"vw":25.73238},{"c":25.73,"h":25.73,"l":25.72,"n":26,"o":25.725,"t":"2026-10-15T19:35:00Z","v":2460,"vw":25.728246},{"c":25.73,"h":25.74,"l":25.72,"n":37,"o":25.73,"t":"2026-10-15T19:45:00Z","v":3825,"vw":25.730769},{"c":25.74,"h":25.74,"l":25.72,"n":43,"o":25.73,"t":"2026-10-15T19:50:00Z","v":4397,"vw":25.730312},{"c":25.76,"h":25.76,"l":25.72,"n":71,"o":25.72,"t":"2026-10-15T19:55:00Z","v":6799,"vw":25.749036},{"c":25.77,"h":25.77,"l":25.77,"n":4,"o":25.77,"t":"2026-10-15T20:00:00Z","v":230,"vw":25.77},{"c":25.67,"h":25.71,"l":25.67,"n":13,"o":25.71,"t":"2026-10-16T13:30:00Z","v":2858,"vw":25.698701},{"c":25.675,"h":25.675,"l":25.665,"n":5,"o":25.665,"t":"2026-10-16T13:35:00Z","v":753,"vw":25.669},{"c":25.705,"h":25.705,"l":25.705,"n":1,"o":25.705,"t":"2026-10-16T13:50:00Z","v":213,"vw":25.705},{"c":25.725,"h":25.7285,"l":25.725,"n":2,"o":25.7285,"t":"2026-10-16T13:55:00Z","v":555,"vw":25.725977},{"c":25.7401,"h":25.7401,"l":25.7401,"n":2,"o":25.7401,"t":"2026-10-16T14:00:00Z","v":315,"vw":25.7401},{"c":25.76,"h":25.76,"l":25.735,"n":11,"o":25.735,"t":"2026-10-16T14:25:00Z","v":1232,"vw":25.742281},{"c":25.755,"h":25.755,"l":25.755,"n":2,"o":25.755,"t":"2026-10-16T14:30:00Z","v":300,"vw":25.755},{"c":25.73,"h":25.73,"l":25.73,"n":3,"o":25.73,"t":"2026-10-16T14:35:00Z","v":231,"vw":25.73},{"c":25.75,"h":25.75,"l":25.75,"n":18,"o":25.75,"t":"2026-10-16T14:40:00Z","v":943,"vw":25.75},{"c":25.73,"h":25.75,"l":25.73,"n":10,"o":25.74,"t":"2026-10-16T14:45:00Z","v":3048,"vw":25.739317},{"c":25.74,"h":25.74,"l":25.72,"n":12,"o":25.72,"t":"2026-10-16T14:50:00Z","v":7397,"vw":25.725118},{"c":25.75,"h":25.75,"l":25.745,"n":5,"o":25.745,"t":"2026-10-16T14:55:00Z","v":1530,"vw":25.746333},{"c":25.75,"h":25.75,"l":25.73,"n":20,"o":25.73,"t":"2026-10-16T15:00:00Z","v":2044,"vw":25.733832},{"c":25.745,"h":25.765,"l":25.74,"n":4,"o":25.765,"t":"2026-10-16T15:05:00Z","v":2000,"vw":25.744},{"c":25.76,"h":25.77,"l":25.755,"n":27,"o":25.77,"t":"2026-10-16T15:10:00Z","v":5574,"vw":25.762174},{"c":25.775,"h":25.775,"l":25.76,"n":24,"o":25.76,"t":"2026-10-16T15:20:00Z","v":5984,"vw":25.766328},{"c":25.76,"h":25.77,"l":25.755,"n":22,"o":25.76,"t":"2026-10-16T15:25:00Z","v":6717,"vw":25.759924},{"c":25.76,"h":25.77,"l":25.76,"n":33,"o":25.765,"t":"2026-10-16T15:30:00Z","v":5954,"vw":25.764232},{"c":25.76,"h":25.78,"l":25.74,"n":78,"o":25.75,"t":"2026-10-16T15:35:00Z","v":12399,"vw":25.750343},{"c":25.76,"h":25.76,"l":25.76,"n":16,"o":25.76,"t":"2026-10-16T15:40:00Z","v":2669,"vw":25.76},{"c":25.73,"h":25.76,"l":25.73,"n":16,"o":25.76,"t":"2026-10-16T15:45:00Z","v":1182,"vw":25.743237},{"c":25.715,"h":25.715,"l":25.7,"n":5,"o":25.7,"t":"2026-10-16T15:50:00Z","v":800,"vw":25.712857},{"c":25.73,"h":25.7362,"l":25.72,"n":13,"o":25.7362,"t":"2026-10-16T15:55:00Z","v":1107,"vw":25.729701},{"c":25.71,"h":25.72,"l":25.7,"n":9,"o":25.72,"t":"2026-10-16T16:00:00Z","v":1413,"vw":25.71},{"c":25.6965,"h":25.6965,"l":25.695,"n":8,"o":25.695,"t":"2026-10-16T16:05:00Z","v":526,"vw":25.695375},{"c":25.69,"h":25.71,"l":25.69,"n":5,"o":25.695,"t":"2026-10-16T16:10:00Z","v":924,"vw":25.705881},{"c":25.68,"h":25.6801,"l":25.67,"n":24,"o":25.6772,"t":"2026-10-16T16:20:00Z","v":2378,"vw":25.674738},{"c":25.67,"h":25.67,"l":25.67,"n":2,"o":25.67,"t":"2026-10-16T16:30:00Z","v":300,"vw":25.67},{"c":25.66,"h":25.67,"l":25.66,"n":8,"o":25.67,"t":"2026-10-16T16:35:00Z","v":895,"vw":25.662922},{"c":25.6454,"h":25.6719,"l":25.6454,"n":52,"o":25.6719,"t":"2026-10-16T16:40:00Z","v":12788,"vw":25.665011},{"c":25.665,"h":25.665,"l":25.665,"n":2,"o":25.665,"t":"2026-10-16T16:45:00Z","v":153,"vw":25.665},{"c":25.665,"h":25.67,"l":25.665,"n":5,"o":25.67,"t":"2026-10-16T16:55:00Z","v":500,"vw":25.66875},{"c":25.675,"h":25.675,"l":25.6676,"n":18,"o":25.67,"t":"2026-10-16T17:00:00Z","v":6036,"vw":25.670751},{"c":25.6801,"h":25.6801,"l":25.675,"n":9,"o":25.675,"t":"2026-10-16T17:05:00Z","v":2251,"vw":25.678226},{"c":25.685,"h":25.685,"l":25.685,"n":1,"o":25.685,"t":"2026-10-16T17:15:00Z","v":1820,"vw":25.685},{"c":25.685,"h":25.685,"l":25.68,"n":23,"o":25.68,"t":"2026-10-16T17:20:00Z","v":3977,"vw":25.680449},{"c":25.68,"h":25.685,"l":25.68,"n":10,"o":25.68,"t":"2026-10-16T17:25:00Z","v":1022,"vw":25.681111},{"c":25.69,"h":25.69,"l":25.68,"n":19,"o":25.685,"t":"2026-10-16T17:30:00Z","v":5956,"vw":25.688144},{"c":25.69,"h":25.69,"l":25.68,"n":34,"o":25.69,"t":"2026-10-16T17:35:00Z","v":7833,"vw":25.689173},{"c":25.69,"h":25.705,"l":25.69,"n":73,"o":25.69,"t":"2026-10-16T17:40:00Z","v":20316,"vw":25.693383},{"c":25.6801,"h":25.69,"l":25.68,"n":20,"o":25.69,"t":"2026-10-16T17:45:00Z","v":3341,"vw":25.686456},{"c":25.69,"h":25.695,"l":25.68,"n":16,"o":25.68,"t":"2026-10-16T17:55:00Z","v":1969,"vw":25.687078},{"c":25.68,"h":25.69,"l":25.68,"n":5,"o":25.69,"t":"2026-10-16T18:00:00Z","v":1104,"vw":25.683618},{"c":25.67,"h":25.69,"l":25.6683,"n":7,"o":25.69,"t":"2026-10-16T18:05:00Z","v":995,"vw":25.677793},{"c":25.67,"h":25.67,"l":25.67,"n":6,"o":25.67,"t":"2026-10-16T18:10:00Z","v":316,"vw":25.67},{"c":25.68,"h":25.68,"l":25.675,"n":10,"o":25.68,"t":"2026-10-16T18:15:00Z","v":1074,"vw":25.6785},{"c":25.67,"h":25.71,"l":25.6624,"n":50,"o":25.68,"t":"2026-10-16T18:20:00Z","v":9551,"vw":25.682743},{"c":25.66,"h":25.68,"l":25.66,"n":33,"o":25.68,"t":"2026-10-16T18:25:00Z","v":8089,"vw":25.672562},{"c":25.66,"h":25.67,"l":25.65,"n":6,"o":25.67,"t":"2026-10-16T18:30:00Z","v":1757,"vw":25.663092},{"c":25.65,"h":25.669,"l":25.65,"n":22,"o":25.65,"t":"2026-10-16T18:35:00Z","v":6456,"vw":25.660432},{"c":25.66,"h":25.66,"l":25.65,"n":10,"o":25.655,"t":"2026-10-16T18:40:00Z","v":2079,"vw":25.65871},{"c":25.66,"h":25.665,"l":25.66,"n":3,"o":25.665,"t":"2026-10-16T18:45:00Z","v":530,"vw":25.662846},{"c":25.68,"h":25.68,"l":25.66,"n":25,"o":25.665,"t":"2026-10-16T18:50:00Z","v":5796,"vw":25.667096},{"c":25.6601,"h":25.685,"l":25.6601,"n":53,"o":25.68,"t":"2026-10-16T18:55:00Z","v":12124,"vw":25.673812},{"c":25.6792,"h":25.68,"l":25.67,"n":21,"o":25.67,"t":"2026-10-16T19:00:00Z","v":4234,"vw":25.677847},{"c":25.69,"h":25.69,"l":25.68,"n":10,"o":25.69,"t":"2026-10-16T19:05:00Z","v":1372,"vw":25.686885},{"c":25.69,"h":25.69,"l":25.69,"n":17,"o":25.69,"t":"2026-10-16T19:10:00Z","v":2773,"vw":25.69},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-10-16T19:15:00Z","v":400,"vw":25.69},{"c":25.705,"h":25.705,"l":25.7,"n":28,"o":25.7,"t":"2026-10-16T19:25:00Z","v":4945,"vw":25.704768},{"c":25.6901,"h":25.695,"l":25.69,"n":5,"o":25.69,"t":"2026-10-16T19:35:00Z","v":900,"vw":25.691133},{"c":25.69,"h":25.7,"l":25.69,"n":5,"o":25.7,"t":"2026-10-16T19:40:00Z","v":517,"vw":25.697},{"c":25.695,"h":25.7,"l":25.69,"n":47,"o":25.7,"t":"2026-10-16T19:45:00Z","v":5553,"vw":25.698503},{"c":25.7,"h":25.7,"l":25.695,"n":34,"o":25.695,"t":"2026-10-16T19:50:00Z","v":3847,"vw":25.698533},{"c":25.69,"h":25.695,"l":25.67,"n":110,"o":25.69,"t":"2026-10-16T19:55:00Z","v":11181,"vw":25.685361},{"c":25.69,"h":25.69,"l":25.69,"n":6,"o":25.69,"t":"2026-10-16T20:00:00Z","v":476,"vw":25.69},{"c":25.55,"h":25.55,"l":25.55,"n":5,"o":25.55,"t":"2026-10-19T13:30:00Z","v":2907,"vw":25.55},{"c":25.555,"h":25.555,"l":25.555,"n":3,"o":25.555,"t":"2026-10-19T13:35:00Z","v":1942,"vw":25.555},{"c":25.5899,"h":25.5899,"l":25.5899,"n":1,"o":25.5899,"t":"2026-10-19T13:40:00Z","v":100,"vw":25.5899},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-19T14:15:00Z","v":105,"vw":25.59},{"c":25.535,"h":25.535,"l":25.535,"n":2,"o":25.535,"t":"2026-10-19T14:25:00Z","v":286,"vw":25.535},{"c":25.5164,"h":25.5164,"l":25.5164,"n":1,"o":25.5164,"t":"2026-10-19T14:30:00Z","v":177,"vw":25.5164},{"c":25.53,"h":25.55,"l":25.5101,"n":21,"o":25.5101,"t":"2026-10-19T14:35:00Z","v":7469,"vw":25.515529},{"c":25.535,"h":25.55,"l":25.52,"n":15,"o":25.5202,"t":"2026-10-19T14:40:00Z","v":7662,"vw":25.532474},{"c":25.53,"h":25.5329,"l":25.53,"n":4,"o":25.5329,"t":"2026-10-19T14:45:00Z","v":1435,"vw":25.532677},{"c":25.53,"h":25.53,"l":25.53,"n":5,"o":25.53,"t":"2026-10-19T14:50:00Z","v":269,"vw":25.53},{"c":25.5116,"h":25.5116,"l":25.5116,"n":4,"o":25.5116,"t":"2026-10-19T14:55:00Z","v":228,"vw":25.5116},{"c":25.511,"h":25.535,"l":25.51,"n":20,"o":25.52,"t":"2026-10-19T15:00:00Z","v":2198,"vw":25.518411},{"c":25.52,"h":25.52,"l":25.51,"n":23,"o":25.51,"t":"2026-10-19T15:05:00Z","v":5504,"vw":25.519258},{"c":25.51,"h":25.52,"l":25.5,"n":52,"o":25.52,"t":"2026-10-19T15:10:00Z","v":12026,"vw":25.515863},{"c":25.48,"h":25.51,"l":25.47,"n":64,"o":25.51,"t":"2026-10-19T15:15:00Z","v":16091,"vw":25.498589},{"c":25.485,"h":25.485,"l":25.485,"n":3,"o":25.485,"t":"2026-10-19T15:20:00Z","v":439,"vw":25.485},{"c":25.5,"h":25.52,"l":25.4701,"n":67,"o":25.4801,"t":"2026-10-19T15:25:00Z","v":16376,"vw":25.48358},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-10-19T15:30:00Z","v":251,"vw":25.5},{"c":25.475,"h":25.49,"l":25.475,"n":6,"o":25.49,"t":"2026-10-19T15:40:00Z","v":868,"vw":25.485},{"c":25.51,"h":25.51,"l":25.48,"n":13,"o":25.49,"t":"2026-10-19T15:45:00Z","v":2021,"vw":25.496257},{"c":25.49,"h":25.49,"l":25.475,"n":7,"o":25.475,"t":"2026-10-19T16:00:00Z","v":1158,"vw":25.479174},{"c":25.49,"h":25.495,"l":25.49,"n":8,"o":25.49,"t":"2026-10-19T16:05:00Z","v":888,"vw":25.49311},{"c":25.49,"h":25.495,"l":25.485,"n":10,"o":25.485,"t":"2026-10-19T16:10:00Z","v":1578,"vw":25.492236},{"c":25.495,"h":25.5,"l":25.48,"n":9,"o":25.48,"t":"2026-10-19T16:30:00Z","v":1402,"vw":25.492015},{"c":25.485,"h":25.4937,"l":25.485,"n":7,"o":25.49,"t":"2026-10-19T16:35:00Z","v":939,"vw":25.489714},{"c":25.49,"h":25.49,"l":25.48,"n":3,"o":25.48,"t":"2026-10-19T16:50:00Z","v":4350,"vw":25.481177},{"c":25.49,"h":25.5,"l":25.49,"n":52,"o":25.49,"t":"2026-10-19T16:55:00Z","v":6740,"vw":25.494762},{"c":25.48,"h":25.49,"l":25.48,"n":10,"o":25.49,"t":"2026-10-19T17:05:00Z","v":2199,"vw":25.48695},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-19T17:10:00Z","v":299,"vw":25.48},{"c":25.47,"h":25.4808,"l":25.47,"n":15,"o":25.4808,"t":"2026-10-19T17:15:00Z","v":1329,"vw":25.476814},{"c":25.47,"h":25.47,"l":25.4554,"n":14,"o":25.47,"t":"2026-10-19T17:20:00Z","v":1054,"vw":25.465828},{"c":25.475,"h":25.475,"l":25.475,"n":7,"o":25.475,"t":"2026-10-19T17:40:00Z","v":297,"vw":25.475},{"c":25.475,"h":25.475,"l":25.46,"n":5,"o":25.46,"t":"2026-10-19T17:50:00Z","v":1136,"vw":25.461385},{"c":25.49,"h":25.49,"l":25.49,"n":40,"o":25.49,"t":"2026-10-19T17:55:00Z","v":5801,"vw":25.49},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-19T18:00:00Z","v":115,"vw":25.49},{"c":25.49,"h":25.53,"l":25.49,"n":6,"o":25.53,"t":"2026-10-19T18:05:00Z","v":1101,"vw":25.525842},{"c":25.49,"h":25.49,"l":25.49,"n":11,"o":25.49,"t":"2026-10-19T18:15:00Z","v":902,"vw":25.49},{"c":25.505,"h":25.505,"l":25.5029,"n":8,"o":25.5029,"t":"2026-10-19T18:35:00Z","v":1841,"vw":25.503146},{"c":25.53,"h":25.53,"l":25.4939,"n":19,"o":25.5,"t":"2026-10-19T18:40:00Z","v":1916,"vw":25.510187},{"c":25.52,"h":25.52,"l":25.5,"n":13,"o":25.51,"t":"2026-10-19T18:50:00Z","v":885,"vw":25.508516},{"c":25.51,"h":25.51,"l":25.51,"n":3,"o":25.51,"t":"2026-10-19T19:00:00Z","v":175,"vw":25.51},{"c":25.5,"h":25.51,"l":25.49,"n":52,"o":25.51,"t":"2026-10-19T19:05:00Z","v":4716,"vw":25.502551},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-10-19T19:10:00Z","v":251,"vw":25.49},{"c":25.495,"h":25.5199,"l":25.495,"n":6,"o":25.5199,"t":"2026-10-19T19:15:00Z","v":823,"vw":25.505662},{"c":25.49,"h":25.5,"l":25.4808,"n":16,"o":25.4808,"t":"2026-10-19T19:20:00Z","v":8730,"vw":25.484516},{"c":25.48,"h":25.5,"l":25.47,"n":17,"o":25.49,"t":"2026-10-19T19:30:00Z","v":1703,"vw":25.484174},{"c":25.4701,"h":25.4701,"l":25.44,"n":19,"o":25.44,"t":"2026-10-19T19:40:00Z","v":2440,"vw":25.45482},{"c":25.48,"h":25.49,"l":25.4761,"n":39,"o":25.48,"t":"2026-10-19T19:45:00Z","v":3515,"vw":25.480721},{"c":25.48,"h":25.49,"l":25.48,"n":20,"o":25.48,"t":"2026-10-19T19:50:00Z","v":2844,"vw":25.481754},{"c":25.53,"h":25.53,"l":25.47,"n":100,"o":25.48,"t":"2026-10-19T19:55:00Z","v":13430,"vw":25.493008},{"c":25.49,"h":25.49,"l":25.49,"n":3,"o":25.49,"t":"2026-10-19T20:00:00Z","v":177,"vw":25.49},{"c":25.52,"h":25.52,"l":25.52,"n":3,"o":25.52,"t":"2026-10-20T13:30:00Z","v":2866,"vw":25.52},{"c":25.565,"h":25.565,"l":25.565,"n":1,"o":25.565,"t":"2026-10-20T13:40:00Z","v":364,"vw":25.565},{"c":25.56,"h":25.56,"l":25.56,"n":3,"o":25.56,"t":"2026-10-20T13:45:00Z","v":528,"vw":25.56},{"c":25.57,"h":25.57,"l":25.56,"n":7,"o":25.57,"t":"2026-10-20T13:50:00Z","v":658,"vw":25.566956},{"c":25.59,"h":25.61,"l":25.59,"n":3,"o":25.61,"t":"2026-10-20T14:00:00Z","v":392,"vw":25.596667},{"c":25.58,"h":25.58,"l":25.565,"n":15,"o":25.57,"t":"2026-10-20T14:05:00Z","v":3572,"vw":25.567503},{"c":25.59,"h":25.59,"l":25.59,"n":5,"o":25.59,"t":"2026-10-20T14:20:00Z","v":320,"vw":25.59},{"c":25.5872,"h":25.61,"l":25.5872,"n":17,"o":25.59,"t":"2026-10-20T14:25:00Z","v":3601,"vw":25.591929},{"c":25.61,"h":25.61,"l":25.6,"n":50,"o":25.6,"t":"2026-10-20T14:30:00Z","v":9888,"vw":25.603968},{"c":25.6,"h":25.61,"l":25.6,"n":6,"o":25.6004,"t":"2026-10-20T14:35:00Z","v":1094,"vw":25.603727},{"c":25.6,"h":25.6,"l":25.6,"n":8,"o":25.6,"t":"2026-10-20T14:40:00Z","v":459,"vw":25.6},{"c":25.6,"h":25.605,"l":25.5893,"n":24,"o":25.6,"t":"2026-10-20T14:45:00Z","v":4256,"vw":25.596134},{"c":25.59,"h":25.59,"l":25.59,"n":4,"o":25.59,"t":"2026-10-20T14:55:00Z","v":270,"vw":25.59},{"c":25.6,"h":25.6,"l":25.58,"n":10,"o":25.5967,"t":"2026-10-20T15:00:00Z","v":2668,"vw":25.587918},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-20T15:05:00Z","v":250,"vw":25.59},{"c":25.565,"h":25.58,"l":25.565,"n":23,"o":25.58,"t":"2026-10-20T15:10:00Z","v":3760,"vw":25.576644},{"c":25.5786,"h":25.58,"l":25.5786,"n":4,"o":25.58,"t":"2026-10-20T15:30:00Z","v":811,"vw":25.579711},{"c":25.56,"h":25.56,"l":25.56,"n":8,"o":25.56,"t":"2026-10-20T15:40:00Z","v":1846,"vw":25.56},{"c":25.55,"h":25.5501,"l":25.55,"n":10,"o":25.55,"t":"2026-10-20T15:45:00Z","v":754,"vw":25.55002},{"c":25.5539,"h":25.56,"l":25.55,"n":22,"o":25.55,"t":"2026-10-20T15:50:00Z","v":5869,"vw":25.556595},{"c":25.54,"h":25.55,"l":25.54,"n":18,"o":25.55,"t":"2026-10-20T15:55:00Z","v":2449,"vw":25.545876},{"c":25.53,"h":25.55,"l":25.53,"n":41,"o":25.54,"t":"2026-10-20T16:00:00Z","v":6194,"vw":25.544255},{"c":25.545,"h":25.545,"l":25.53,"n":9,"o":25.53,"t":"2026-10-20T16:05:00Z","v":658,"vw":25.539},{"c":25.5117,"h":25.5527,"l":25.5117,"n":5,"o":25.5527,"t":"2026-10-20T16:10:00Z","v":919,"vw":25.533757},{"c":25.525,"h":25.525,"l":25.525,"n":2,"o":25.525,"t":"2026-10-20T16:15:00Z","v":212,"vw":25.525},{"c":25.525,"h":25.53,"l":25.525,"n":5,"o":25.525,"t":"2026-10-20T16:20:00Z","v":680,"vw":25.525846},{"c":25.51,"h":25.525,"l":25.51,"n":6,"o":25.525,"t":"2026-10-20T16:25:00Z","v":395,"vw":25.5175},{"c":25.52,"h":25.53,"l":25.52,"n":6,"o":25.53,"t":"2026-10-20T16:30:00Z","v":2300,"vw":25.52087},{"c":25.53,"h":25.54,"l":25.519,"n":18,"o":25.5207,"t":"2026-10-20T16:35:00Z","v":1871,"vw":25.529603},{"c":25.52,"h":25.53,"l":25.52,"n":22,"o":25.52,"t":"2026-10-20T16:40:00Z","v":2426,"vw":25.523616},{"c":25.5201,"h":25.53,"l":25.52,"n":13,"o":25.52,"t":"2026-10-20T16:45:00Z","v":21433,"vw":25.525861},{"c":25.53,"h":25.53,"l":25.53,"n":8,"o":25.53,"t":"2026-10-20T16:50:00Z","v":776,"vw":25.53},{"c":25.51,"h":25.552,"l":25.51,"n":20,"o":25.5184,"t":"2026-10-20T17:05:00Z","v":3390,"vw":25.54333},{"c":25.51,"h":25.5399,"l":25.51,"n":11,"o":25.5399,"t":"2026-10-20T17:10:00Z","v":5068,"vw":25.525342},{"c":25.52,"h":25.525,"l":25.51,"n":8,"o":25.52,"t":"2026-10-20T17:15:00Z","v":3123,"vw":25.523072},{"c":25.54,"h":25.54,"l":25.525,"n":2,"o":25.525,"t":"2026-10-20T17:20:00Z","v":366,"vw":25.535902},{"c":25.53,"h":25.53,"l":25.52,"n":11,"o":25.53,"t":"2026-10-20T17:25:00Z","v":978,"vw":25.527143},{"c":25.545,"h":25.545,"l":25.53,"n":8,"o":25.53,"t":"2026-10-20T17:30:00Z","v":937,"vw":25.543113},{"c":25.535,"h":25.55,"l":25.53,"n":13,"o":25.55,"t":"2026-10-20T17:35:00Z","v":10091,"vw":25.546219},{"c":25.53,"h":25.5301,"l":25.525,"n":12,"o":25.5301,"t":"2026-10-20T17:40:00Z","v":1128,"vw":25.529045},{"c":25.54,"h":25.54,"l":25.54,"n":6,"o":25.54,"t":"2026-10-20T17:45:00Z","v":752,"vw":25.54},{"c":25.55,"h":25.55,"l":25.54,"n":25,"o":25.54,"t":"2026-10-20T17:50:00Z","v":4309,"vw":25.542126},{"c":25.5595,"h":25.5595,"l":25.5595,"n":2,"o":25.5595,"t":"2026-10-20T17:55:00Z","v":1682,"vw":25.5595},{"c":25.54,"h":25.54,"l":25.5301,"n":5,"o":25.5301,"t":"2026-10-20T18:00:00Z","v":936,"vw":25.5312},{"c":25.54,"h":25.54,"l":25.52,"n":5,"o":25.54,"t":"2026-10-20T18:05:00Z","v":5378,"vw":25.538005},{"c":25.5301,"h":25.55,"l":25.53,"n":40,"o":25.55,"t":"2026-10-20T18:15:00Z","v":6690,"vw":25.53601},{"c":25.535,"h":25.54,"l":25.53,"n":3,"o":25.53,"t":"2026-10-20T18:20:00Z","v":337,"vw":25.534451},{"c":25.5301,"h":25.54,"l":25.53,"n":13,"o":25.54,"t":"2026-10-20T18:25:00Z","v":1710,"vw":25.531975},{"c":25.53,"h":25.54,"l":25.5276,"n":31,"o":25.53,"t":"2026-10-20T18:30:00Z","v":5600,"vw":25.530115},{"c":25.54,"h":25.54,"l":25.535,"n":13,"o":25.535,"t":"2026-10-20T18:35:00Z","v":3945,"vw":25.536786},{"c":25.5449,"h":25.55,"l":25.54,"n":15,"o":25.54,"t":"2026-10-20T18:40:00Z","v":2907,"vw":25.541943},{"c":25.54,"h":25.54,"l":25.5351,"n":6,"o":25.5351,"t":"2026-10-20T18:45:00Z","v":645,"vw":25.537753},{"c":25.54,"h":25.54,"l":25.54,"n":2,"o":25.54,"t":"2026-10-20T18:50:00Z","v":193,"vw":25.54},{"c":25.54,"h":25.56,"l":25.54,"n":22,"o":25.56,"t":"2026-10-20T18:55:00Z","v":4537,"vw":25.546344},{"c":25.55,"h":25.55,"l":25.55,"n":3,"o":25.55,"t":"2026-10-20T19:00:00Z","v":157,"vw":25.55},{"c":25.53,"h":25.54,"l":25.53,"n":6,"o":25.54,"t":"2026-10-20T19:05:00Z","v":432,"vw":25.5375},{"c":25.55,"h":25.55,"l":25.53,"n":16,"o":25.53,"t":"2026-10-20T19:10:00Z","v":4100,"vw":25.541742},{"c":25.55,"h":25.56,"l":25.54,"n":13,"o":25.54,"t":"2026-10-20T19:15:00Z","v":4374,"vw":25.548754},{"c":25.55,"h":25.55,"l":25.54,"n":26,"o":25.55,"t":"2026-10-20T19:20:00Z","v":10148,"vw":25.549729},{"c":25.56,"h":25.56,"l":25.55,"n":18,"o":25.55,"t":"2026-10-20T19:25:00Z","v":4619,"vw":25.554845},{"c":25.555,"h":25.555,"l":25.55,"n":2,"o":25.55,"t":"2026-10-20T19:30:00Z","v":477,"vw":25.55369},{"c":25.555,"h":25.555,"l":25.555,"n":4,"o":25.555,"t":"2026-10-20T19:35:00Z","v":1396,"vw":25.555},{"c":25.56,"h":25.56,"l":25.55,"n":52,"o":25.555,"t":"2026-10-20T19:40:00Z","v":8752,"vw":25.550858},{"c":25.55,"h":25.57,"l":25.55,"n":25,"o":25.56,"t":"2026-10-20T19:45:00Z","v":2839,"vw":25.560417},{"c":25.54,"h":25.59,"l":25.54,"n":77,"o":25.57,"t":"2026-10-20T19:50:00Z","v":9919,"vw":25.560382},{"c":25.56,"h":25.56,"l":25.535,"n":19,"o":25.55,"t":"2026-10-20T19:55:00Z","v":2775,"vw":25.553696},{"c":25.55,"h":25.55,"l":25.55,"n":4,"o":25.55,"t":"2026-10-20T20:00:00Z","v":160,"vw":25.55},{"c":25.6,"h":25.6,"l":25.6,"n":8,"o":25.6,"t":"2026-10-21T13:30:00Z","v":3662,"vw":25.6},{"c":25.65,"h":25.65,"l":25.64,"n":6,"o":25.64,"t":"2026-10-21T13:40:00Z","v":449,"vw":25.644484},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-21T13:45:00Z","v":200,"vw":25.64},{"c":25.64,"h":25.64,"l":25.64,"n":3,"o":25.64,"t":"2026-10-21T13:50:00Z","v":301,"vw":25.64},{"c":25.6382,"h":25.64,"l":25.6382,"n":5,"o":25.64,"t":"2026-10-21T13:55:00Z","v":650,"vw":25.638901},{"c":25.62,"h":25.66,"l":25.62,"n":4,"o":25.66,"t":"2026-10-21T14:00:00Z","v":371,"vw":25.633677},{"c":25.605,"h":25.64,"l":25.605,"n":22,"o":25.64,"t":"2026-10-21T14:05:00Z","v":1648,"vw":25.616969},{"c":25.62,"h":25.62,"l":25.605,"n":5,"o":25.605,"t":"2026-10-21T14:10:00Z","v":1118,"vw":25.612321},{"c":25.615,"h":25.63,"l":25.61,"n":15,"o":25.63,"t":"2026-10-21T14:15:00Z","v":8714,"vw":25.611802},{"c":25.6,"h":25.62,"l":25.6,"n":28,"o":25.605,"t":"2026-10-21T14:20:00Z","v":5432,"vw":25.60634},{"c":25.59,"h":25.59,"l":25.59,"n":8,"o":25.59,"t":"2026-10-21T14:25:00Z","v":1652,"vw":25.59},{"c":25.61,"h":25.61,"l":25.61,"n":5,"o":25.61,"t":"2026-10-21T14:30:00Z","v":1711,"vw":25.61},{"c":25.5951,"h":25.5951,"l":25.5951,"n":1,"o":25.5951,"t":"2026-10-21T14:35:00Z","v":448,"vw":25.5951},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-21T14:50:00Z","v":148,"vw":25.58},{"c":25.582,"h":25.59,"l":25.58,"n":8,"o":25.58,"t":"2026-10-21T14:55:00Z","v":912,"vw":25.582},{"c":25.58,"h":25.59,"l":25.57,"n":45,"o":25.58,"t":"2026-10-21T15:00:00Z","v":11173,"vw":25.578387},{"c":25.57,"h":25.57,"l":25.57,"n":3,"o":25.57,"t":"2026-10-21T15:20:00Z","v":236,"vw":25.57},{"c":25.59,"h":25.59,"l":25.58,"n":22,"o":25.58,"t":"2026-10-21T15:25:00Z","v":2432,"vw":25.585794},{"c":25.59,"h":25.59,"l":25.58,"n":27,"o":25.58,"t":"2026-10-21T15:30:00Z","v":7483,"vw":25.58957},{"c":25.5751,"h":25.5801,"l":25.57,"n":6,"o":25.5801,"t":"2026-10-21T15:35:00Z","v":932,"vw":25.576539},{"c":25.565,"h":25.5825,"l":25.5501,"n":33,"o":25.58,"t":"2026-10-21T15:40:00Z","v":6340,"vw":25.575432},{"c":25.57,"h":25.57,"l":25.57,"n":4,"o":25.57,"t":"2026-10-21T15:45:00Z","v":750,"vw":25.57},{"c":25.59,"h":25.61,"l":25.58,"n":59,"o":25.58,"t":"2026-10-21T15:50:00Z","v":12049,"vw":25.586599},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-21T15:55:00Z","v":353,"vw":25.59},{"c":25.6,"h":25.6,"l":25.6,"n":4,"o":25.6,"t":"2026-10-21T16:00:00Z","v":1450,"vw":25.6},{"c":25.5925,"h":25.5925,"l":25.5925,"n":1,"o":25.5925,"t":"2026-10-21T16:05:00Z","v":173,"vw":25.5925},{"c":25.62,"h":25.62,"l":25.595,"n":2,"o":25.595,"t":"2026-10-21T16:10:00Z","v":822,"vw":25.606071},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-21T16:20:00Z","v":100,"vw":25.61},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-21T16:30:00Z","v":293,"vw":25.6},{"c":25.62,"h":25.62,"l":25.6,"n":15,"o":25.6,"t":"2026-10-21T16:35:00Z","v":2685,"vw":25.603667},{"c":25.61,"h":25.63,"l":25.6,"n":24,"o":25.6,"t":"2026-10-21T16:40:00Z","v":5051,"vw":25.603686},{"c":25.59,"h":25.62,"l":25.59,"n":6,"o":25.62,"t":"2026-10-21T16:45:00Z","v":579,"vw":25.599588},{"c":25.5809,"h":25.5809,"l":25.5809,"n":1,"o":25.5809,"t":"2026-10-21T16:55:00Z","v":1513,"vw":25.5809},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-21T17:05:00Z","v":980,"vw":25.59},{"c":25.5806,"h":25.6,"l":25.5806,"n":8,"o":25.6,"t":"2026-10-21T17:10:00Z","v":1074,"vw":25.589219},{"c":25.5999,"h":25.5999,"l":25.5999,"n":1,"o":25.5999,"t":"2026-10-21T17:15:00Z","v":139,"vw":25.5999},{"c":25.599,"h":25.599,"l":25.599,"n":1,"o":25.599,"t":"2026-10-21T17:20:00Z","v":100,"vw":25.599},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-10-21T17:25:00Z","v":407,"vw":25.59},{"c":25.6,"h":25.6,"l":25.599,"n":3,"o":25.599,"t":"2026-10-21T17:30:00Z","v":314,"vw":25.599682},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-21T17:35:00Z","v":100,"vw":25.6},{"c":25.5883,"h":25.5883,"l":25.5883,"n":1,"o":25.5883,"t":"2026-10-21T17:40:00Z","v":412,"vw":25.5883},{"c":25.59,"h":25.61,"l":25.58,"n":15,"o":25.6093,"t":"2026-10-21T17:45:00Z","v":1889,"vw":25.599576},{"c":25.59,"h":25.5999,"l":25.59,"n":8,"o":25.5999,"t":"2026-10-21T17:50:00Z","v":1495,"vw":25.596166},{"c":25.6,"h":25.6,"l":25.595,"n":6,"o":25.595,"t":"2026-10-21T17:55:00Z","v":574,"vw":25.598945},{"c":25.6,"h":25.6,"l":25.59,"n":12,"o":25.59,"t":"2026-10-21T18:00:00Z","v":1189,"vw":25.596875},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-21T18:05:00Z","v":100,"vw":25.6},{"c":25.59,"h":25.59,"l":25.59,"n":6,"o":25.59,"t":"2026-10-21T18:10:00Z","v":359,"vw":25.59},{"c":25.605,"h":25.605,"l":25.605,"n":1,"o":25.605,"t":"2026-10-21T18:20:00Z","v":100,"vw":25.605},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-21T18:25:00Z","v":200,"vw":25.6},{"c":25.591,"h":25.591,"l":25.59,"n":10,"o":25.59,"t":"2026-10-21T18:35:00Z","v":612,"vw":25.590333},{"c":25.585,"h":25.605,"l":25.585,"n":13,"o":25.605,"t":"2026-10-21T18:45:00Z","v":908,"vw":25.595909},{"c":25.5936,"h":25.5936,"l":25.5838,"n":3,"o":25.5838,"t":"2026-10-21T18:50:00Z","v":1497,"vw":25.591666},{"c":25.565,"h":25.57,"l":25.56,"n":21,"o":25.56,"t":"2026-10-21T18:55:00Z","v":2834,"vw":25.565},{"c":25.5486,"h":25.55,"l":25.54,"n":9,"o":25.54,"t":"2026-10-21T19:05:00Z","v":1143,"vw":25.544933},{"c":25.54,"h":25.55,"l":25.53,"n":16,"o":25.55,"t":"2026-10-21T19:10:00Z","v":1167,"vw":25.534931},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-21T19:15:00Z","v":537,"vw":25.55},{"c":25.545,"h":25.55,"l":25.545,"n":4,"o":25.55,"t":"2026-10-21T19:20:00Z","v":250,"vw":25.547304},{"c":25.55,"h":25.56,"l":25.545,"n":21,"o":25.545,"t":"2026-10-21T19:25:00Z","v":3599,"vw":25.549381},{"c":25.555,"h":25.56,"l":25.55,"n":3,"o":25.55,"t":"2026-10-21T19:30:00Z","v":900,"vw":25.555},{"c":25.56,"h":25.57,"l":25.55,"n":8,"o":25.56,"t":"2026-10-21T19:35:00Z","v":1386,"vw":25.559184},{"c":25.56,"h":25.56,"l":25.55,"n":18,"o":25.55,"t":"2026-10-21T19:40:00Z","v":1628,"vw":25.555131},{"c":25.548,"h":25.56,"l":25.548,"n":11,"o":25.55,"t":"2026-10-21T19:45:00Z","v":1873,"vw":25.552307},{"c":25.56,"h":25.58,"l":25.56,"n":24,"o":25.565,"t":"2026-10-21T19:50:00Z","v":2840,"vw":25.562057},{"c":25.6,"h":25.6,"l":25.56,"n":34,"o":25.57,"t":"2026-10-21T19:55:00Z","v":6597,"vw":25.571306},{"c":25.58,"h":25.58,"l":25.58,"n":5,"o":25.58,"t":"2026-10-21T20:00:00Z","v":185,"vw":25.58},{"c":25.745,"h":25.77,"l":25.7315,"n":40,"o":25.75,"t":"2026-10-22T13:30:00Z","v":38809,"vw":25.750987},{"c":25.78,"h":25.78,"l":25.76,"n":27,"o":25.76,"t":"2026-10-22T13:35:00Z","v":8598,"vw":25.768751},{"c":25.7231,"h":25.78,"l":25.7231,"n":29,"o":25.78,"t":"2026-10-22T13:40:00Z","v":5026,"vw":25.761401},{"c":25.77,"h":25.78,"l":25.76,"n":17,"o":25.76,"t":"2026-10-22T13:45:00Z","v":2943,"vw":25.76516},{"c":25.7681,"h":25.77,"l":25.76,"n":21,"o":25.765,"t":"2026-10-22T13:50:00Z","v":2438,"vw":25.765052},{"c":25.7601,"h":25.77,"l":25.76,"n":25,"o":25.77,"t":"2026-10-22T13:55:00Z","v":3271,"vw":25.764},{"c":25.78,"h":25.78,"l":25.76,"n":22,"o":25.765,"t":"2026-10-22T14:00:00Z","v":3851,"vw":25.765249},{"c":25.79,"h":25.79,"l":25.78,"n":5,"o":25.79,"t":"2026-10-22T14:05:00Z","v":601,"vw":25.786667},{"c":25.77,"h":25.77,"l":25.77,"n":3,"o":25.77,"t":"2026-10-22T14:10:00Z","v":5902,"vw":25.77},{"c":25.79,"h":25.8,"l":25.78,"n":28,"o":25.79,"t":"2026-10-22T14:15:00Z","v":3766,"vw":25.78986},{"c":25.785,"h":25.79,"l":25.785,"n":14,"o":25.79,"t":"2026-10-22T14:20:00Z","v":1750,"vw":25.786333},{"c":25.785,"h":25.79,"l":25.78,"n":23,"o":25.79,"t":"2026-10-22T14:25:00Z","v":1919,"vw":25.78601},{"c":25.79,"h":25.7937,"l":25.7801,"n":24,"o":25.79,"t":"2026-10-22T14:30:00Z","v":5803,"vw":25.791665},{"c":25.805,"h":25.8053,"l":25.79,"n":29,"o":25.795,"t":"2026-10-22T14:35:00Z","v":3338,"vw":25.797764},{"c":25.805,"h":25.82,"l":25.8,"n":21,"o":25.82,"t":"2026-10-22T14:40:00Z","v":2411,"vw":25.803646},{"c":25.82,"h":25.82,"l":25.8,"n":18,"o":25.8,"t":"2026-10-22T14:45:00Z","v":3032,"vw":25.80717},{"c":25.83,"h":25.83,"l":25.805,"n":8,"o":25.82,"t":"2026-10-22T14:50:00Z","v":1458,"vw":25.807918},{"c":25.83,"h":25.83,"l":25.83,"n":1,"o":25.83,"t":"2026-10-22T14:55:00Z","v":100,"vw":25.83},{"c":25.83,"h":25.83,"l":25.81,"n":7,"o":25.81,"t":"2026-10-22T15:00:00Z","v":836,"vw":25.82},{"c":25.83,"h":25.83,"l":25.83,"n":1,"o":25.83,"t":"2026-10-22T15:05:00Z","v":100,"vw":25.83},{"c":25.84,"h":25.84,"l":25.83,"n":4,"o":25.83,"t":"2026-10-22T15:10:00Z","v":419,"vw":25.8325},{"c":25.84,"h":25.845,"l":25.83,"n":8,"o":25.835,"t":"2026-10-22T15:15:00Z","v":1946,"vw":25.834212},{"c":25.82,"h":25.844,"l":25.82,"n":24,"o":25.84,"t":"2026-10-22T15:20:00Z","v":3188,"vw":25.828163},{"c":25.822,"h":25.835,"l":25.799,"n":25,"o":25.8201,"t":"2026-10-22T15:25:00Z","v":2838,"vw":25.820736},{"c":25.84,"h":25.84,"l":25.82,"n":15,"o":25.82,"t":"2026-10-22T15:30:00Z","v":4013,"vw":25.825035},{"c":25.83,"h":25.83,"l":25.83,"n":26,"o":25.83,"t":"2026-10-22T15:35:00Z","v":2981,"vw":25.83},{"c":25.85,"h":25.87,"l":25.83,"n":42,"o":25.84,"t":"2026-10-22T15:40:00Z","v":9337,"vw":25.838676},{"c":25.844,"h":25.86,"l":25.8234,"n":7,"o":25.86,"t":"2026-10-22T15:45:00Z","v":2156,"vw":25.840261},{"c":25.8201,"h":25.85,"l":25.8201,"n":8,"o":25.85,"t":"2026-10-22T15:50:00Z","v":864,"vw":25.832236},{"c":25.85,"h":25.85,"l":25.85,"n":2,"o":25.85,"t":"2026-10-22T15:55:00Z","v":200,"vw":25.85},{"c":25.845,"h":25.845,"l":25.845,"n":2,"o":25.845,"t":"2026-10-22T16:05:00Z","v":391,"vw":25.845}],"history":[{"c":26.8,"h":26.92,"l":26.8,"n":1214,"o":26.92,"t":"2024-10-21T04:00:00Z","v":250386,"vw":26.846734},{"c":26.76,"h":26.84,"l":26.72,"n":1242,"o":26.84,"t":"2024-10-22T04:00:00Z","v":326451,"vw":26.756607},{"c":26.69,"h":26.74,"l":26.6201,"n":904,"o":26.74,"t":"2024-10-23T04:00:00Z","v":331491,"vw":26.697098},{"c":26.77,"h":26.87,"l":26.62,"n":926,"o":26.62,"t":"2024-10-24T04:00:00Z","v":197114,"vw":26.758358},{"c":26.73,"h":26.9021,"l":26.7,"n":592,"o":26.84,"t":"2024-10-25T04:00:00Z","v":85843,"vw":26.790345},{"c":26.72,"h":26.8,"l":26.6133,"n":1009,"o":26.8,"t":"2024-10-28T04:00:00Z","v":147712,"vw":26.688771},{"c":26.71,"h":26.725,"l":26.55,"n":1119,"o":26.55,"t":"2024-10-29T04:00:00Z","v":121415,"vw":26.655735},{"c":26.74,"h":26.86,"l":26.675,"n":520,"o":26.78,"t":"2024-10-30T04:00:00Z","v":113140,"vw":26.752835},{"c":26.71,"h":26.7971,"l":26.655,"n":837,"o":26.72,"t":"2024-10-31T04:00:00Z","v":108685,"vw":26.728214},{"c":26.55,"h":26.835,"l":26.525,"n":1102,"o":26.75,"t":"2024-11-01T04:00:00Z","v":221885,"vw":26.611126},{"c":26.74,"h":26.8,"l":26.6541,"n":987,"o":26.8,"t":"2024-11-04T05:00:00Z","v":208516,"vw":26.725866},{"c":26.75,"h":26.755,"l":26.57,"n":809,"o":26.71,"t":"2024-11-05T05:00:00Z","v":362479,"vw":26.660872},{"c":26.55,"h":26.61,"l":26.2426,"n":1308,"o":26.46,"t":"2024-11-06T05:00:00Z","v":194009,"vw":26.486137},{"c":26.69,"h":27,"l":26.555,"n":978,"o":26.6,"t":"2024-11-07T05:00:00Z","v":321948,"vw":26.617176},{"c":26.81,"h":26.8309,"l":26.71,"n":786,"o":26.71,"t":"2024-11-08T05:00:00Z","v":170672,"vw":26.765778},{"c":26.75,"h":26.77,"l":26.6722,"n":631,"o":26.77,"t":"2024-11-11T05:00:00Z","v":110453,"vw":26.711762},{"c":26.59,"h":26.72,"l":26.53,"n":1539,"o":26.65,"t":"2024-11-12T05:00:00Z","v":730155,"vw":26.585898},{"c":26.53,"h":26.763,"l":26.5041,"n":1228,"o":26.62,"t":"2024-11-13T05:00:00Z","v":170163,"vw":26.594802},{"c":26.53,"h":26.6499,"l":26.51,"n":596,"o":26.58,"t":"2024-11-14T05:00:00Z","v":97508,"vw":26.589713},{"c":26.57,"h":26.705,"l":26.48,"n":799,"o":26.48,"t":"2024-11-15T05:00:00Z","v":208719,"vw":26.610048},{"c":26.53,"h":26.559,"l":26.35,"n":600,"o":26.44,"t":"2024-11-18T05:00:00Z","v":144291,"vw":26.499662},{"c":26.66,"h":26.67,"l":26.615,"n":623,"o":26.65,"t":"2024-11-19T05:00:00Z","v":119357,"vw":26.642633},{"c":26.52,"h":26.75,"l":26.4808,"n":741,"o":26.59,"t":"2024-11-20T05:00:00Z","v":104541,"vw":26.52261},{"c":26.63,"h":26.645,"l":26.53,"n":1092,"o":26.59,"t":"2024-11-21T05:00:00Z","v":168765,"vw":26.597874},{"c":26.57,"h":26.66,"l":26.53,"n":620,"o":26.66,"t":"2024-11-22T05:00:00Z","v":123400,"vw":26.588245},{"c":26.9,"h":26.9264,"l":26.7,"n":700,"o":26.82,"t":"2024-11-25T05:00:00Z","v":105686,"vw":26.855896},{"c":26.81,"h":26.88,"l":26.76,"n":616,"o":26.88,"t":"2024-11-26T05:00:00Z","v":109691,"vw":26.801678},{"c":26.9,"h":26.9499,"l":26.8525,"n":789,"o":26.91,"t":"2024-11-27T05:00:00Z","v":162302,"vw":26.900726},{"c":27.06,"h":27.06,"l":26.92,"n":429,"o":26.95,"t":"2024-11-29T05:00:00Z","v":69025,"vw":26.997217},{"c":27.08,"h":27.08,"l":26.94,"n":1353,"o":27,"t":"2024-12-02T05:00:00Z","v":178921,"vw":27.014022},{"c":26.97,"h":27.12,"l":26.934,"n":673,"o":27.12,"t":"2024-12-03T05:00:00Z","v":142596,"vw":27.017807},{"c":27.09,"h":27.09,"l":26.92,"n":659,"o":26.92,"t":"2024-12-04T05:00:00Z","v":194352,"vw":27.028532},{"c":27.13,"h":27.17,"l":27.05,"n":1064,"o":27.09,"t":"2024-12-05T05:00:00Z","v":197442,"vw":27.09154},{"c":27.18,"h":27.3,"l":27.12,"n":731,"o":27.3,"t":"2024-12-06T05:00:00Z","v":139543,"vw":27.170845},{"c":27,"h":27.2546,"l":27,"n":1316,"o":27.18,"t":"2024-12-09T05:00:00Z","v":492835,"vw":27.047563},{"c":26.98,"h":27.045,"l":26.95,"n":1043,"o":26.95,"t":"2024-12-10T05:00:00Z","v":149514,"vw":26.985293},{"c":26.92,"h":27.0599,"l":26.87,"n":788,"o":27.02,"t":"2024-12-11T05:00:00Z","v":149673,"vw":26.918125},{"c":26.82,"h":26.88,"l":26.7711,"n":631,"o":26.88,"t":"2024-12-12T05:00:00Z","v":128190,"vw":26.819416},{"c":26.59,"h":26.77,"l":26.56,"n":537,"o":26.77,"t":"2024-12-13T05:00:00Z","v":138807,"vw":26.622579},{"c":26.59,"h":26.735,"l":26.57,"n":840,"o":26.59,"t":"2024-12-16T05:00:00Z","v":137655,"vw":26.604803},{"c":26.63,"h":26.66,"l":26.5811,"n":815,"o":26.59,"t":"2024-12-17T05:00:00Z","v":193421,"vw":26.619716},{"c":26.33,"h":26.66,"l":26.325,"n":920,"o":26.6,"t":"2024-12-18T05:00:00Z","v":280613,"vw":26.518987},{"c":26.27,"h":26.3272,"l":26.19,"n":545,"o":26.31,"t":"2024-12-19T05:00:00Z","v":269013,"vw":26.259637},{"c":26.28,"h":26.37,"l":26.26,"n":644,"o":26.37,"t":"2024-12-20T05:00:00Z","v":178247,"vw":26.300584},{"c":26.15,"h":26.23,"l":26.095,"n":783,"o":26.23,"t":"2024-12-23T05:00:00Z","v":302876,"vw":26.159715},{"c":26.17,"h":26.17,"l":26.06,"n":333,"o":26.12,"t":"2024-12-24T05:00:00Z","v":110125,"vw":26.09377},{"c":26.22,"h":26.23,"l":26.08,"n":996,"o":26.09,"t":"2024-12-26T05:00:00Z","v":156070,"vw":26.167287},{"c":26.08,"h":26.2297,"l":26.07,"n":712,"o":26.22,"t":"2024-12-27T05:00:00Z","v":155671,"vw":26.151899},{"c":26.25,"h":26.474,"l":26.0183,"n":786,"o":26.21,"t":"2024-12-30T05:00:00Z","v":155027,"vw":26.201856},{"c":26.15,"h":26.29,"l":26.12,"n":828,"o":26.29,"t":"2024-12-31T05:00:00Z","v":200250,"vw":26.164196},{"c":26.17,"h":26.275,"l":26.13,"n":652,"o":26.22,"t":"2025-01-02T05:00:00Z","v":140561,"vw":26.184929},{"c":26.18,"h":26.27,"l":26.17,"n":547,"o":26.22,"t":"2025-01-03T05:00:00Z","v":95103,"vw":26.218399},{"c":26.13,"h":26.18,"l":26.0601,"n":873,"o":26.16,"t":"2025-01-06T05:00:00Z","v":398130,"vw":26.111248},{"c":25.98,"h":26.1,"l":25.95,"n":1037,"o":26.09,"t":"2025-01-07T05:00:00Z","v":175150,"vw":25.986218},{"c":26.06,"h":26.07,"l":25.88,"n":823,"o":25.88,"t":"2025-01-08T05:00:00Z","v":140522,"vw":26.013573},{"c":25.9,"h":26.01,"l":25.86,"n":794,"o":25.92,"t":"2025-01-10T05:00:00Z","v":202919,"vw":25.911337},{"c":25.9,"h":25.91,"l":25.82,"n":729,"o":25.82,"t":"2025-01-13T05:00:00Z","v":181620,"vw":25.879966},{"c":25.83,"h":25.93,"l":25.815,"n":1406,"o":25.88,"t":"2025-01-14T05:00:00Z","v":1145668,"vw":25.837097},{"c":26.07,"h":26.12,"l":26.03,"n":678,"o":26.07,"t":"2025-01-15T05:00:00Z","v":222841,"vw":26.060907},{"c":26.14,"h":26.2001,"l":26.02,"n":724,"o":26.03,"t":"2025-01-16T05:00:00Z","v":230102,"vw":26.122178},{"c":26.2,"h":26.26,"l":26.1593,"n":1270,"o":26.24,"t":"2025-01-17T05:00:00Z","v":291205,"vw":26.186234},{"c":26.21,"h":26.225,"l":26.16,"n":530,"o":26.19,"t":"2025-01-21T05:00:00Z","v":169644,"vw":26.185824},{"c":26.14,"h":26.185,"l":26.08,"n":915,"o":26.18,"t":"2025-01-22T05:00:00Z","v":160918,"vw":26.117695},{"c":26.17,"h":26.256,"l":25.98,"n":1387,"o":25.98,"t":"2025-01-23T05:00:00Z","v":325442,"vw":26.160214},{"c":26.16,"h":26.5,"l":26.07,"n":699,"o":26.17,"t":"2025-01-24T05:00:00Z","v":119545,"vw":26.135719},{"c":26.33,"h":26.33,"l":26.245,"n":549,"o":26.28,"t":"2025-01-27T05:00:00Z","v":113423,"vw":26.28787},{"c":26.32,"h":26.33,"l":26.24,"n":647,"o":26.26,"t":"2025-01-28T05:00:00Z","v":138369,"vw":26.279216},{"c":26.23,"h":26.33,"l":26.15,"n":630,"o":26.32,"t":"2025-01-29T05:00:00Z","v":119159,"vw":26.254458},{"c":26.31,"h":26.36,"l":26.3,"n":497,"o":26.32,"t":"2025-01-30T05:00:00Z","v":103418,"vw":26.323174},{"c":26.34,"h":26.395,"l":26.2301,"n":572,"o":26.36,"t":"2025-01-31T05:00:00Z","v":127794,"vw":26.313555},{"c":26.34,"h":26.44,"l":26.25,"n":960,"o":26.34,"t":"2025-02-03T05:00:00Z","v":132123,"vw":26.333922},{"c":26.39,"h":26.39,"l":26.25,"n":571,"o":26.27,"t":"2025-02-04T05:00:00Z","v":155962,"vw":26.342877},{"c":26.54,"h":26.59,"l":26.48,"n":934,"o":26.49,"t":"2025-02-05T05:00:00Z","v":130226,"vw":26.541299},{"c":26.6,"h":26.655,"l":26.53,"n":1657,"o":26.6,"t":"2025-02-06T05:00:00Z","v":335102,"vw":26.611085},{"c":26.47,"h":26.54,"l":26.455,"n":671,"o":26.49,"t":"2025-02-07T05:00:00Z","v":112105,"vw":26.491342},{"c":26.44,"h":26.54,"l":26.43,"n":658,"o":26.48,"t":"2025-02-10T05:00:00Z","v":1491501,"vw":26.433968},{"c":26.44,"h":26.44,"l":26.3843,"n":509,"o":26.4,"t":"2025-02-11T05:00:00Z","v":111242,"vw":26.410259},{"c":26.26,"h":26.32,"l":26.1809,"n":1057,"o":26.32,"t":"2025-02-12T05:00:00Z","v":481781,"vw":26.250709},{"c":26.37,"h":26.39,"l":26.28,"n":670,"o":26.28,"t":"2025-02-13T05:00:00Z","v":151362,"vw":26.333879},{"c":26.49,"h":26.54,"l":26.47,"n":518,"o":26.5,"t":"2025-02-14T05:00:00Z","v":123197,"vw":26.494624},{"c":26.36,"h":26.48,"l":26.3401,"n":484,"o":26.48,"t":"2025-02-18T05:00:00Z","v":82872,"vw":26.401575},{"c":26.38,"h":26.39,"l":26.315,"n":356,"o":26.33,"t":"2025-02-19T05:00:00Z","v":68885,"vw":26.353229},{"c":26.41,"h":26.4483,"l":26.38,"n":404,"o":26.38,"t":"2025-02-20T05:00:00Z","v":90675,"vw":26.420945},{"c":26.6,"h":26.61,"l":26.4532,"n":651,"o":26.46,"t":"2025-02-21T05:00:00Z","v":118698,"vw":26.56073},{"c":26.57,"h":26.605,"l":26.4755,"n":609,"o":26.51,"t":"2025-02-24T05:00:00Z","v":195140,"vw":26.562889},{"c":26.73,"h":26.801,"l":26.68,"n":930,"o":26.69,"t":"2025-02-25T05:00:00Z","v":222502,"vw":26.730716},{"c":26.88,"h":26.8802,"l":26.75,"n":458,"o":26.75,"t":"2025-02-26T05:00:00Z","v":76081,"vw":26.800273},{"c":26.82,"h":26.835,"l":26.75,"n":953,"o":26.76,"t":"2025-02-27T05:00:00Z","v":92989,"vw":26.784261},{"c":26.93,"h":26.945,"l":26.81,"n":533,"o":26.87,"t":"2025-02-28T05:00:00Z","v":114612,"vw":26.87619},{"c":27.09,"h":27.13,"l":26.77,"n":980,"o":26.86,"t":"2025-03-03T05:00:00Z","v":426478,"vw":27.014001},{"c":26.94,"h":27.14,"l":26.895,"n":817,"o":26.99,"t":"2025-03-04T05:00:00Z","v":148253,"vw":27.011694},{"c":26.76,"h":26.95,"l":26.76,"n":971,"o":26.91,"t":"2025-03-05T05:00:00Z","v":170069,"vw":26.831015},{"c":26.75,"h":26.79,"l":26.64,"n":1054,"o":26.74,"t":"2025-03-06T05:00:00Z","v":126469,"vw":26.725524},{"c":26.7,"h":26.87,"l":26.66,"n":409,"o":26.81,"t":"2025-03-07T05:00:00Z","v":181072,"vw":26.715544},{"c":26.79,"h":26.8899,"l":26.7473,"n":678,"o":26.85,"t":"2025-03-10T04:00:00Z","v":153504,"vw":26.832846},{"c":26.67,"h":26.84,"l":26.66,"n":734,"o":26.77,"t":"2025-03-11T04:00:00Z","v":92032,"vw":26.731677},{"c":26.59,"h":26.71,"l":26.5662,"n":625,"o":26.59,"t":"2025-03-12T04:00:00Z","v":236241,"vw":26.618825},{"c":26.81,"h":26.81,"l":26.5557,"n":593,"o":26.61,"t":"2025-03-13T04:00:00Z","v":84852,"vw":26.667531},{"c":26.64,"h":26.6799,"l":26.6,"n":580,"o":26.6,"t":"2025-03-14T04:00:00Z","v":137998,"vw":26.649186},{"c":26.8,"h":26.8,"l":26.63,"n":694,"o":26.78,"t":"2025-03-17T04:00:00Z","v":260110,"vw":26.722721},{"c":26.71,"h":26.7766,"l":26.58,"n":583,"o":26.58,"t":"2025-03-18T04:00:00Z","v":109544,"vw":26.734797},{"c":26.81,"h":26.825,"l":26.68,"n":442,"o":26.7,"t":"2025-03-19T04:00:00Z","v":68211,"vw":26.751074},{"c":26.82,"h":26.98,"l":26.79,"n":398,"o":26.84,"t":"2025-03-20T04:00:00Z","v":98153,"vw":26.833141},{"c":26.77,"h":26.88,"l":26.765,"n":557,"o":26.85,"t":"2025-03-21T04:00:00Z","v":224845,"vw":26.806811},{"c":26.51,"h":26.61,"l":26.51,"n":653,"o":26.61,"t":"2025-03-24T04:00:00Z","v":80244,"vw":26.545373},{"c":26.52,"h":26.5598,"l":26.471,"n":704,"o":26.49,"t":"2025-03-25T04:00:00Z","v":108265,"vw":26.523144},{"c":26.43,"h":26.52,"l":26.404,"n":581,"o":26.52,"t":"2025-03-26T04:00:00Z","v":124057,"vw":26.45175},{"c":26.39,"h":26.425,"l":26.36,"n":541,"o":26.4,"t":"2025-03-27T04:00:00Z","v":88226,"vw":26.384491},{"c":26.56,"h":26.66,"l":26.35,"n":433,"o":26.57,"t":"2025-03-28T04:00:00Z","v":84916,"vw":26.54453},{"c":26.68,"h":26.7344,"l":26.5745,"n":504,"o":26.71,"t":"2025-03-31T04:00:00Z","v":110391,"vw":26.633452},{"c":26.78,"h":26.84,"l":26.75,"n":540,"o":26.79,"t":"2025-04-01T04:00:00Z","v":232753,"vw":26.797581},{"c":26.72,"h":26.9013,"l":26.6534,"n":1089,"o":26.86,"t":"2025-04-02T04:00:00Z","v":307200,"vw":26.714757},{"c":26.9,"h":26.99,"l":26.88,"n":668,"o":26.95,"t":"2025-04-03T04:00:00Z","v":77874,"vw":26.924156},{"c":26.79,"h":27.13,"l":26.79,"n":1012,"o":27.07,"t":"2025-04-04T04:00:00Z","v":193654,"vw":26.982938},{"c":26.5,"h":26.69,"l":26.35,"n":1954,"o":26.65,"t":"2025-04-07T04:00:00Z","v":401225,"vw":26.588283},{"c":26.08,"h":26.385,"l":26,"n":1277,"o":26.36,"t":"2025-04-08T04:00:00Z","v":230321,"vw":26.258157},{"c":25.93,"h":26.02,"l":25.61,"n":1052,"o":25.85,"t":"2025-04-09T04:00:00Z","v":532089,"vw":25.818917},{"c":25.69,"h":26.2,"l":25.64,"n":774,"o":26.1,"t":"2025-04-10T04:00:00Z","v":146371,"vw":25.813611},{"c":25.84,"h":25.88,"l":25.595,"n":817,"o":25.69,"t":"2025-04-11T04:00:00Z","v":127742,"vw":25.743622},{"c":26.01,"h":26.3799,"l":25.8601,"n":655,"o":26,"t":"2025-04-14T04:00:00Z","v":158847,"vw":26.02844},{"c":26.2,"h":26.21,"l":26.03,"n":401,"o":26.03,"t":"2025-04-15T04:00:00Z","v":81178,"vw":26.154553},{"c":26.28,"h":26.28,"l":26.0701,"n":574,"o":26.23,"t":"2025-04-16T04:00:00Z","v":269324,"vw":26.180205},{"c":26.26,"h":26.52,"l":25.65,"n":1723,"o":26.2,"t":"2025-04-17T04:00:00Z","v":348983,"vw":26.244674},{"c":25.91,"h":26.1368,"l":25.8108,"n":515,"o":26.04,"t":"2025-04-21T04:00:00Z","v":93073,"vw":25.955266},{"c":25.98,"h":26.09,"l":25.9005,"n":744,"o":26.09,"t":"2025-04-22T04:00:00Z","v":172132,"vw":25.961684},{"c":26.21,"h":26.21,"l":25.9485,"n":430,"o":26.17,"t":"2025-04-23T04:00:00Z","v":282694,"vw":26.103266},{"c":26.21,"h":26.35,"l":26.11,"n":785,"o":26.17,"t":"2025-04-24T04:00:00Z","v":117042,"vw":26.181319},{"c":26.36,"h":26.46,"l":26.2146,"n":599,"o":26.36,"t":"2025-04-25T04:00:00Z","v":109538,"vw":26.364515},{"c":26.47,"h":26.47,"l":26.233,"n":340,"o":26.29,"t":"2025-04-28T04:00:00Z","v":101621,"vw":26.348787},{"c":26.57,"h":26.57,"l":26.34,"n":380,"o":26.34,"t":"2025-04-29T04:00:00Z","v":94359,"vw":26.482663},{"c":26.52,"h":26.52,"l":26.2905,"n":364,"o":26.48,"t":"2025-04-30T04:00:00Z","v":108810,"vw":26.462947},{"c":26.26,"h":26.68,"l":26.26,"n":473,"o":26.49,"t":"2025-05-01T04:00:00Z","v":177917,"vw":26.390418},{"c":26.29,"h":26.4965,"l":26.2,"n":755,"o":26.3,"t":"2025-05-02T04:00:00Z","v":526544,"vw":26.211073},{"c":26.27,"h":26.3299,"l":26,"n":483,"o":26.32,"t":"2025-05-05T04:00:00Z","v":109848,"vw":26.219584},{"c":26.32,"h":26.36,"l":26.01,"n":617,"o":26.28,"t":"2025-05-06T04:00:00Z","v":109935,"vw":26.232447},{"c":26.27,"h":26.52,"l":26.18,"n":761,"o":26.42,"t":"2025-05-07T04:00:00Z","v":153629,"vw":26.351361},{"c":26.27,"h":26.41,"l":26.11,"n":726,"o":26.33,"t":"2025-05-08T04:00:00Z","v":94940,"vw":26.247366},{"c":26.24,"h":26.3399,"l":26.13,"n":1225,"o":26.16,"t":"2025-05-09T04:00:00Z","v":170370,"vw":26.223948},{"c":26.09,"h":26.2197,"l":25.97,"n":1688,"o":26.11,"t":"2025-05-12T04:00:00Z","v":1067230,"vw":26.091355},{"c":26.01,"h":26.17,"l":25.95,"n":1156,"o":25.98,"t":"2025-05-13T04:00:00Z","v":308824,"vw":26.046027},{"c":25.99,"h":26.1299,"l":25.94,"n":524,"o":26.1,"t":"2025-05-14T04:00:00Z","v":136172,"vw":26.026187},{"c":26.09,"h":26.23,"l":25.95,"n":395,"o":26.01,"t":"2025-05-15T04:00:00Z","v":111993,"vw":26.097124},{"c":26.11,"h":26.244,"l":26.085,"n":557,"o":26.23,"t":"2025-05-16T04:00:00Z","v":135437,"vw":26.150017},{"c":25.99,"h":26.0801,"l":25.84,"n":396,"o":25.84,"t":"2025-05-19T04:00:00Z","v":74105,"vw":25.95995},{"c":25.94,"h":26.0781,"l":25.8548,"n":460,"o":25.91,"t":"2025-05-20T04:00:00Z","v":114097,"vw":25.94296},{"c":25.69,"h":26.0608,"l":25.67,"n":524,"o":25.91,"t":"2025-05-21T04:00:00Z","v":135894,"vw":25.784376},{"c":25.74,"h":25.95,"l":25.65,"n":857,"o":25.65,"t":"2025-05-22T04:00:00Z","v":175701,"vw":25.768434},{"c":25.92,"h":26.0235,"l":25.75,"n":855,"o":25.93,"t":"2025-05-23T04:00:00Z","v":305629,"vw":25.881355},{"c":26.11,"h":26.11,"l":25.89,"n":1063,"o":26,"t":"2025-05-27T04:00:00Z","v":205090,"vw":26.034005},{"c":25.92,"h":26.1399,"l":25.9,"n":779,"o":26.12,"t":"2025-05-28T04:00:00Z","v":168988,"vw":25.996378},{"c":26.09,"h":26.1993,"l":26,"n":851,"o":26.11,"t":"2025-05-29T04:00:00Z","v":253432,"vw":26.075502},{"c":26.14,"h":26.2,"l":26.03,"n":609,"o":26.1,"t":"2025-05-30T04:00:00Z","v":133319,"vw":26.100609},{"c":26.04,"h":26.1817,"l":25.9139,"n":639,"o":26.07,"t":"2025-06-02T04:00:00Z","v":132705,"vw":26.023773},{"c":26.02,"h":26.1,"l":26,"n":1003,"o":26.1,"t":"2025-06-03T04:00:00Z","v":191417,"vw":26.036585},{"c":26.26,"h":26.37,"l":26.05,"n":1023,"o":26.1,"t":"2025-06-04T04:00:00Z","v":236220,"vw":26.233629},{"c":26.19,"h":26.33,"l":26.18,"n":838,"o":26.23,"t":"2025-06-05T04:00:00Z","v":325253,"vw":26.252169},{"c":26.02,"h":26.31,"l":26.01,"n":428,"o":26.05,"t":"2025-06-06T04:00:00Z","v":128661,"vw":26.101668},{"c":26.09,"h":26.1999,"l":26.02,"n":382,"o":26.02,"t":"2025-06-09T04:00:00Z","v":81800,"vw":26.075147},{"c":26.08,"h":26.2499,"l":26.04,"n":654,"o":26.17,"t":"2025-06-10T04:00:00Z","v":139720,"vw":26.124623},{"c":26.24,"h":26.294,"l":26.1001,"n":289,"o":26.2,"t":"2025-06-11T04:00:00Z","v":173466,"vw":26.162943},{"c":26.39,"h":26.45,"l":26.2434,"n":449,"o":26.38,"t":"2025-06-12T04:00:00Z","v":105570,"vw":26.337467},{"c":26.29,"h":26.41,"l":26.14,"n":373,"o":26.29,"t":"2025-06-13T04:00:00Z","v":59460,"vw":26.25016},{"c":26.26,"h":26.4195,"l":26.02,"n":357,"o":26.18,"t":"2025-06-16T04:00:00Z","v":108062,"vw":26.230823},{"c":26.27,"h":26.4099,"l":26.1104,"n":284,"o":26.24,"t":"2025-06-17T04:00:00Z","v":103773,"vw":26.21321},{"c":26.31,"h":26.44,"l":26.03,"n":399,"o":26.29,"t":"2025-06-18T04:00:00Z","v":106468,"vw":26.290516},{"c":26.3,"h":26.37,"l":26.01,"n":295,"o":26.22,"t":"2025-06-20T04:00:00Z","v":101099,"vw":26.257342},{"c":26.29,"h":26.4299,"l":26.15,"n":598,"o":26.31,"t":"2025-06-23T04:00:00Z","v":183854,"vw":26.299325},{"c":26.34,"h":26.36,"l":26.15,"n":422,"o":26.15,"t":"2025-06-24T04:00:00Z","v":148014,"vw":26.246328},{"c":26.43,"h":26.44,"l":26.32,"n":401,"o":26.32,"t":"2025-06-25T04:00:00Z","v":87757,"vw":26.379483},{"c":26.49,"h":26.55,"l":26.38,"n":597,"o":26.38,"t":"2025-06-26T04:00:00Z","v":111794,"vw":26.494529},{"c":26.43,"h":26.5373,"l":26.37,"n":528,"o":26.47,"t":"2025-06-27T04:00:00Z","v":140991,"vw":26.468128},{"c":26.53,"h":26.6,"l":26.4325,"n":572,"o":26.57,"t":"2025-06-30T04:00:00Z","v":150204,"vw":26.499965},{"c":26.55,"h":26.6854,"l":26.45,"n":747,"o":26.58,"t":"2025-07-01T04:00:00Z","v":158376,"vw":26.526337},{"c":26.45,"h":26.5899,"l":26.44,"n":369,"o":26.48,"t":"2025-07-02T04:00:00Z","v":78391,"vw":26.498664},{"c":26.48,"h":26.5393,"l":26.37,"n":457,"o":26.37,"t":"2025-07-03T04:00:00Z","v":98004,"vw":26.469058},{"c":26.42,"h":26.43,"l":26.29,"n":367,"o":26.36,"t":"2025-07-07T04:00:00Z","v":60163,"vw":26.363456},{"c":26.3,"h":26.35,"l":26.25,"n":310,"o":26.26,"t":"2025-07-08T04:00:00Z","v":50319,"vw":26.291433},{"c":26.47,"h":26.4732,"l":26.335,"n":912,"o":26.39,"t":"2025-07-09T04:00:00Z","v":771470,"vw":26.427051},{"c":26.43,"h":26.48,"l":26.4,"n":588,"o":26.48,"t":"2025-07-10T04:00:00Z","v":88393,"vw":26.437678},{"c":26.33,"h":26.3897,"l":26.28,"n":437,"o":26.29,"t":"2025-07-11T04:00:00Z","v":47148,"vw":26.326592},{"c":26.24,"h":26.34,"l":26.22,"n":546,"o":26.24,"t":"2025-07-14T04:00:00Z","v":71575,"vw":26.263629},{"c":26.15,"h":26.35,"l":26.15,"n":549,"o":26.29,"t":"2025-07-15T04:00:00Z","v":101452,"vw":26.208998},{"c":26.1701,"h":26.29,"l":26.1469,"n":733,"o":26.25,"t":"2025-07-16T04:00:00Z","v":155318,"vw":26.193833},{"c":26.2301,"h":26.31,"l":26.21,"n":580,"o":26.29,"t":"2025-07-17T04:00:00Z","v":87270,"vw":26.264461},{"c":26.2,"h":26.32,"l":26.2,"n":1124,"o":26.24,"t":"2025-07-18T04:00:00Z","v":205904,"vw":26.236754},{"c":26.3,"h":26.3679,"l":26.29,"n":570,"o":26.34,"t":"2025-07-21T04:00:00Z","v":133713,"vw":26.347265},{"c":26.38,"h":26.42,"l":26.31,"n":424,"o":26.33,"t":"2025-07-22T04:00:00Z","v":118696,"vw":26.403398},{"c":26.32,"h":26.35,"l":26.26,"n":673,"o":26.32,"t":"2025-07-23T04:00:00Z","v":127557,"vw":26.318328},{"c":26.3,"h":26.31,"l":26.2,"n":457,"o":26.21,"t":"2025-07-24T04:00:00Z","v":78134,"vw":26.27119},{"c":26.39,"h":26.39,"l":26.29,"n":407,"o":26.31,"t":"2025-07-25T04:00:00Z","v":66760,"vw":26.350265},{"c":26.32,"h":26.36,"l":26.3,"n":383,"o":26.33,"t":"2025-07-28T04:00:00Z","v":57773,"vw":26.326892},{"c":26.5,"h":26.5,"l":26.35,"n":939,"o":26.35,"t":"2025-07-29T04:00:00Z","v":164103,"vw":26.447989},{"c":26.44,"h":26.49,"l":26.38,"n":418,"o":26.38,"t":"2025-07-30T04:00:00Z","v":80440,"vw":26.440057},{"c":26.44,"h":26.555,"l":26.44,"n":588,"o":26.44,"t":"2025-07-31T04:00:00Z","v":129853,"vw":26.479248},{"c":26.73,"h":26.74,"l":26.64,"n":550,"o":26.65,"t":"2025-08-01T04:00:00Z","v":108521,"vw":26.700784},{"c":26.75,"h":26.78,"l":26.6921,"n":458,"o":26.73,"t":"2025-08-04T04:00:00Z","v":95117,"vw":26.740261},{"c":26.76,"h":26.7933,"l":26.69,"n":482,"o":26.76,"t":"2025-08-05T04:00:00Z","v":196334,"vw":26.771852},{"c":26.74,"h":26.785,"l":26.6,"n":536,"o":26.76,"t":"2025-08-06T04:00:00Z","v":99190,"vw":26.703529},{"c":26.7,"h":26.79,"l":26.69,"n":505,"o":26.7,"t":"2025-08-07T04:00:00Z","v":98315,"vw":26.724223},{"c":26.64,"h":26.73,"l":26.63,"n":396,"o":26.66,"t":"2025-08-08T04:00:00Z","v":55399,"vw":26.651838},{"c":26.695,"h":26.75,"l":26.66,"n":573,"o":26.66,"t":"2025-08-11T04:00:00Z","v":82088,"vw":26.714243},{"c":26.6,"h":26.73,"l":26.55,"n":943,"o":26.7,"t":"2025-08-12T04:00:00Z","v":149612,"vw":26.602241},{"c":26.79,"h":26.8,"l":26.71,"n":680,"o":26.72,"t":"2025-08-13T04:00:00Z","v":120701,"vw":26.778892},{"c":26.68,"h":26.78,"l":26.64,"n":620,"o":26.71,"t":"2025-08-14T04:00:00Z","v":98761,"vw":26.693537},{"c":26.62,"h":26.6899,"l":26.6,"n":432,"o":26.67,"t":"2025-08-15T04:00:00Z","v":67596,"vw":26.634241},{"c":26.48,"h":26.59,"l":26.462,"n":607,"o":26.59,"t":"2025-08-18T04:00:00Z","v":54335,"vw":26.504702},{"c":26.58,"h":26.58,"l":26.4711,"n":571,"o":26.51,"t":"2025-08-19T04:00:00Z","v":116766,"vw":26.538765},{"c":26.76,"h":26.76,"l":26.5007,"n":729,"o":26.6,"t":"2025-08-20T04:00:00Z","v":79828,"vw":26.571478},{"c":26.55,"h":26.59,"l":26.4806,"n":869,"o":26.59,"t":"2025-08-21T04:00:00Z","v":358702,"vw":26.524546},{"c":26.72,"h":26.75,"l":26.5732,"n":387,"o":26.63,"t":"2025-08-22T04:00:00Z","v":75206,"vw":26.705726},{"c":26.71,"h":26.7753,"l":26.58,"n":290,"o":26.66,"t":"2025-08-25T04:00:00Z","v":48808,"vw":26.653445},{"c":26.76,"h":26.76,"l":26.59,"n":339,"o":26.65,"t":"2025-08-26T04:00:00Z","v":67074,"vw":26.656595},{"c":26.73,"h":26.73,"l":26.59,"n":466,"o":26.62,"t":"2025-08-27T04:00:00Z","v":105565,"vw":26.673062},{"c":26.76,"h":26.8099,"l":26.665,"n":555,"o":26.75,"t":"2025-08-28T04:00:00Z","v":84111,"vw":26.753048},{"c":26.65,"h":26.8995,"l":26.603,"n":611,"o":26.66,"t":"2025-08-29T04:00:00Z","v":115279,"vw":26.714433},{"c":26.55,"h":26.67,"l":26.55,"n":414,"o":26.57,"t":"2025-09-02T04:00:00Z","v":191656,"vw":26.556702},{"c":26.7999,"h":26.8199,"l":26.61,"n":452,"o":26.61,"t":"2025-09-03T04:00:00Z","v":49655,"vw":26.738563},{"c":26.8687,"h":26.93,"l":26.73,"n":325,"o":26.83,"t":"2025-09-04T04:00:00Z","v":86248,"vw":26.86008},{"c":27.035,"h":27.1099,"l":26.97,"n":380,"o":27,"t":"2025-09-05T04:00:00Z","v":47532,"vw":27.033045},{"c":27.37,"h":27.37,"l":27.0901,"n":2130,"o":27.13,"t":"2025-09-08T04:00:00Z","v":733187,"vw":27.273493},{"c":27.27,"h":27.3275,"l":27.16,"n":617,"o":27.25,"t":"2025-09-09T04:00:00Z","v":96430,"vw":27.235726},{"c":27.32,"h":27.39,"l":27.22,"n":566,"o":27.24,"t":"2025-09-10T04:00:00Z","v":85293,"vw":27.320515},{"c":27.37,"h":27.4,"l":27.299,"n":397,"o":27.3,"t":"2025-09-11T04:00:00Z","v":56181,"vw":27.360645},{"c":27.29,"h":27.38,"l":27.1801,"n":816,"o":27.25,"t":"2025-09-12T04:00:00Z","v":154868,"vw":27.283394},{"c":27.4,"h":27.41,"l":27.2633,"n":383,"o":27.4,"t":"2025-09-15T04:00:00Z","v":65645,"vw":27.380206},{"c":27.37,"h":27.44,"l":27.26,"n":589,"o":27.26,"t":"2025-09-16T04:00:00Z","v":100095,"vw":27.389528},{"c":27.38,"h":27.54,"l":27.3,"n":585,"o":27.44,"t":"2025-09-17T04:00:00Z","v":103128,"vw":27.406931},{"c":27.16,"h":27.2696,"l":27.16,"n":312,"o":27.16,"t":"2025-09-18T04:00:00Z","v":56717,"vw":27.213191},{"c":27.21,"h":27.25,"l":27.153,"n":528,"o":27.21,"t":"2025-09-19T04:00:00Z","v":87090,"vw":27.201102},{"c":27.05,"h":27.1294,"l":27.05,"n":493,"o":27.11,"t":"2025-09-22T04:00:00Z","v":69454,"vw":27.103149},{"c":27.14,"h":27.2,"l":27.06,"n":362,"o":27.12,"t":"2025-09-23T04:00:00Z","v":62006,"vw":27.129197},{"c":27.18,"h":27.19,"l":27.0815,"n":578,"o":27.17,"t":"2025-09-24T04:00:00Z","v":110743,"vw":27.144722},{"c":27.12,"h":27.145,"l":27.05,"n":694,"o":27.14,"t":"2025-09-25T04:00:00Z","v":99285,"vw":27.09779},{"c":27.16,"h":27.21,"l":27.0666,"n":1043,"o":27.14,"t":"2025-09-26T04:00:00Z","v":201819,"vw":27.150109},{"c":27.24,"h":27.2799,"l":27.08,"n":736,"o":27.22,"t":"2025-09-29T04:00:00Z","v":98702,"vw":27.244979},{"c":27.29,"h":27.35,"l":27.17,"n":610,"o":27.28,"t":"2025-09-30T04:00:00Z","v":77017,"vw":27.276694},{"c":27.39,"h":27.41,"l":27.275,"n":1287,"o":27.35,"t":"2025-10-01T04:00:00Z","v":188981,"vw":27.339906},{"c":27.31,"h":27.3699,"l":27.204,"n":1089,"o":27.33,"t":"2025-10-02T04:00:00Z","v":186235,"vw":27.321168},{"c":27.315,"h":27.37,"l":27.27,"n":628,"o":27.31,"t":"2025-10-03T04:00:00Z","v":96121,"vw":27.322899},{"c":27.27,"h":27.28,"l":27.2058,"n":1347,"o":27.27,"t":"2025-10-06T04:00:00Z","v":205540,"vw":27.243605},{"c":27.31,"h":27.33,"l":27.16,"n":908,"o":27.22,"t":"2025-10-07T04:00:00Z","v":122092,"vw":27.285179},{"c":27.29,"h":27.35,"l":27.21,"n":702,"o":27.31,"t":"2025-10-08T04:00:00Z","v":74219,"vw":27.275928},{"c":27.23,"h":27.29,"l":27.1711,"n":866,"o":27.28,"t":"2025-10-09T04:00:00Z","v":136255,"vw":27.253175},{"c":27.38,"h":27.479,"l":27.28,"n":1726,"o":27.42,"t":"2025-10-10T04:00:00Z","v":216739,"vw":27.425137},{"c":27.36,"h":27.5,"l":27.36,"n":284,"o":27.5,"t":"2025-10-13T04:00:00Z","v":47841,"vw":27.430808},{"c":27.49,"h":27.54,"l":27.26,"n":442,"o":27.45,"t":"2025-10-14T04:00:00Z","v":81189,"vw":27.461735},{"c":27.43,"h":27.5852,"l":27.36,"n":371,"o":27.51,"t":"2025-10-15T04:00:00Z","v":58934,"vw":27.485573},{"c":27.52,"h":27.639,"l":27.37,"n":378,"o":27.37,"t":"2025-10-16T04:00:00Z","v":45393,"vw":27.522013},{"c":27.55,"h":27.56,"l":27.45,"n":381,"o":27.48,"t":"2025-10-17T04:00:00Z","v":192037,"vw":27.47554},{"c":27.52,"h":27.52,"l":27.3854,"n":380,"o":27.51,"t":"2025-10-20T04:00:00Z","v":67880,"vw":27.477066},{"c":27.67,"h":27.6938,"l":27.4601,"n":556,"o":27.57,"t":"2025-10-21T04:00:00Z","v":3072274,"vw":27.661452},{"c":27.68,"h":27.68,"l":27.54,"n":371,"o":27.61,"t":"2025-10-22T04:00:00Z","v":85668,"vw":27.605361},{"c":27.54,"h":27.595,"l":27.5049,"n":484,"o":27.58,"t":"2025-10-23T04:00:00Z","v":68796,"vw":27.546685},{"c":27.54,"h":27.6,"l":27.3918,"n":488,"o":27.6,"t":"2025-10-24T04:00:00Z","v":56902,"vw":27.535121},{"c":27.6,"h":27.6,"l":27.41,"n":402,"o":27.55,"t":"2025-10-27T04:00:00Z","v":62167,"vw":27.53869},{"c":27.61,"h":27.63,"l":27.48,"n":731,"o":27.55,"t":"2025-10-28T04:00:00Z","v":130968,"vw":27.570828},{"c":27.43,"h":27.62,"l":27.35,"n":495,"o":27.62,"t":"2025-10-29T04:00:00Z","v":160252,"vw":27.507585},{"c":27.4,"h":27.44,"l":27.3125,"n":664,"o":27.32,"t":"2025-10-30T04:00:00Z","v":107137,"vw":27.38835},{"c":27.41,"h":27.44,"l":27.3,"n":539,"o":27.44,"t":"2025-10-31T04:00:00Z","v":74737,"vw":27.354625},{"c":27.3,"h":27.375,"l":27.2101,"n":704,"o":27.29,"t":"2025-11-03T05:00:00Z","v":106267,"vw":27.319795},{"c":27.31,"h":27.4099,"l":27.291,"n":658,"o":27.31,"t":"2025-11-04T05:00:00Z","v":80125,"vw":27.380043},{"c":27.16,"h":27.36,"l":27.11,"n":742,"o":27.36,"t":"2025-11-05T05:00:00Z","v":87355,"vw":27.201099},{"c":27.36,"h":27.4,"l":27.2701,"n":564,"o":27.33,"t":"2025-11-06T05:00:00Z","v":76546,"vw":27.355484},{"c":27.34,"h":27.43,"l":27.3026,"n":604,"o":27.31,"t":"2025-11-07T05:00:00Z","v":100544,"vw":27.37332},{"c":27.45,"h":27.45,"l":27.31,"n":744,"o":27.32,"t":"2025-11-10T05:00:00Z","v":123174,"vw":27.325493},{"c":27.57,"h":27.57,"l":27.37,"n":473,"o":27.43,"t":"2025-11-11T05:00:00Z","v":92392,"vw":27.43929},{"c":27.45,"h":27.52,"l":27.36,"n":1082,"o":27.36,"t":"2025-11-12T05:00:00Z","v":150499,"vw":27.402221},{"c":27.37,"h":27.52,"l":27.315,"n":642,"o":27.36,"t":"2025-11-13T05:00:00Z","v":94874,"vw":27.362689},{"c":27.28,"h":27.46,"l":27.28,"n":803,"o":27.46,"t":"2025-11-14T05:00:00Z","v":238300,"vw":27.334203},{"c":27.29,"h":27.388,"l":27.28,"n":665,"o":27.31,"t":"2025-11-17T05:00:00Z","v":65395,"vw":27.302655},{"c":27.44,"h":27.44,"l":27.28,"n":1135,"o":27.37,"t":"2025-11-18T05:00:00Z","v":204302,"vw":27.322414},{"c":27.26,"h":27.4,"l":27.235,"n":567,"o":27.4,"t":"2025-11-19T05:00:00Z","v":105530,"vw":27.285271},{"c":27.37,"h":27.37,"l":27.26,"n":527,"o":27.31,"t":"2025-11-20T05:00:00Z","v":100609,"vw":27.294604},{"c":27.33,"h":27.43,"l":27.278,"n":435,"o":27.41,"t":"2025-11-21T05:00:00Z","v":64673,"vw":27.363175},{"c":27.38,"h":27.5097,"l":27.25,"n":859,"o":27.39,"t":"2025-11-24T05:00:00Z","v":165101,"vw":27.420806},{"c":27.46,"h":27.56,"l":27.3401,"n":437,"o":27.46,"t":"2025-11-25T05:00:00Z","v":66602,"vw":27.467793},{"c":27.52,"h":27.555,"l":27.3101,"n":687,"o":27.43,"t":"2025-11-26T05:00:00Z","v":98740,"vw":27.446534},{"c":27.41,"h":27.58,"l":27.41,"n":416,"o":27.49,"t":"2025-11-28T05:00:00Z","v":71914,"vw":27.497091},{"c":27.33,"h":27.35,"l":27.2447,"n":611,"o":27.28,"t":"2025-12-01T05:00:00Z","v":101969,"vw":27.300502},{"c":27.29,"h":27.33,"l":27.17,"n":871,"o":27.28,"t":"2025-12-02T05:00:00Z","v":231464,"vw":27.301282},{"c":27.33,"h":27.39,"l":27.2683,"n":542,"o":27.39,"t":"2025-12-03T05:00:00Z","v":86736,"vw":27.347649},{"c":27.25,"h":27.34,"l":27.249,"n":769,"o":27.34,"t":"2025-12-04T05:00:00Z","v":207083,"vw":27.275592},{"c":27.3,"h":27.36,"l":27.21,"n":566,"o":27.28,"t":"2025-12-05T05:00:00Z","v":83259,"vw":27.256602},{"c":27.13,"h":27.2699,"l":27.1201,"n":919,"o":27.24,"t":"2025-12-08T05:00:00Z","v":102337,"vw":27.16091},{"c":27.17,"h":27.305,"l":27.15,"n":503,"o":27.29,"t":"2025-12-09T05:00:00Z","v":118338,"vw":27.195926},{"c":27.25,"h":27.3,"l":27.15,"n":551,"o":27.19,"t":"2025-12-10T05:00:00Z","v":95380,"vw":27.215907},{"c":27.23,"h":27.33,"l":27.23,"n":631,"o":27.31,"t":"2025-12-11T05:00:00Z","v":378929,"vw":27.290246},{"c":27.16,"h":27.18,"l":27.12,"n":391,"o":27.17,"t":"2025-12-12T05:00:00Z","v":69373,"vw":27.151319},{"c":27.13,"h":27.265,"l":27.125,"n":459,"o":27.2,"t":"2025-12-15T05:00:00Z","v":75603,"vw":27.171968},{"c":27.15,"h":27.24,"l":27.125,"n":537,"o":27.18,"t":"2025-12-16T05:00:00Z","v":71076,"vw":27.194199},{"c":27.26,"h":27.27,"l":27.15,"n":505,"o":27.23,"t":"2025-12-17T05:00:00Z","v":69712,"vw":27.222794},{"c":27.25,"h":27.39,"l":27.25,"n":500,"o":27.32,"t":"2025-12-18T05:00:00Z","v":109871,"vw":27.31898},{"c":27.25,"h":27.3,"l":27.21,"n":590,"o":27.28,"t":"2025-12-19T05:00:00Z","v":222552,"vw":27.262839},{"c":27.18,"h":27.33,"l":27.095,"n":483,"o":27.17,"t":"2025-12-22T05:00:00Z","v":104767,"vw":27.153113},{"c":27.18,"h":27.1999,"l":27.1,"n":432,"o":27.1,"t":"2025-12-23T05:00:00Z","v":88007,"vw":27.166182},{"c":27.29,"h":27.29,"l":27.18,"n":295,"o":27.21,"t":"2025-12-24T05:00:00Z","v":32316,"vw":27.233139},{"c":27.23,"h":27.33,"l":27.23,"n":388,"o":27.33,"t":"2025-12-26T05:00:00Z","v":67962,"vw":27.269683},{"c":27.3,"h":27.3,"l":27.23,"n":703,"o":27.28,"t":"2025-12-29T05:00:00Z","v":83890,"vw":27.276643},{"c":27.27,"h":27.2999,"l":27.216,"n":504,"o":27.24,"t":"2025-12-30T05:00:00Z","v":115072,"vw":27.248435},{"c":27.2,"h":27.24,"l":27.16,"n":393,"o":27.21,"t":"2025-12-31T05:00:00Z","v":107759,"vw":27.190755},{"c":27.17,"h":27.22,"l":27.125,"n":608,"o":27.22,"t":"2026-01-02T05:00:00Z","v":250462,"vw":27.176304},{"c":27.19,"h":27.27,"l":27.19,"n":592,"o":27.21,"t":"2026-01-05T05:00:00Z","v":101932,"vw":27.227556},{"c":27.17,"h":27.2,"l":27.1348,"n":459,"o":27.2,"t":"2026-01-06T05:00:00Z","v":83793,"vw":27.170131},{"c":27.39,"h":27.412,"l":27.22,"n":975,"o":27.29,"t":"2026-01-07T05:00:00Z","v":112759,"vw":27.327357},{"c":27.27,"h":27.275,"l":27.2032,"n":823,"o":27.21,"t":"2026-01-08T05:00:00Z","v":149218,"vw":27.249178},{"c":27.29,"h":27.4246,"l":27.1601,"n":1093,"o":27.2,"t":"2026-01-09T05:00:00Z","v":162038,"vw":27.311423},{"c":27.25,"h":27.329,"l":27.24,"n":979,"o":27.24,"t":"2026-01-12T05:00:00Z","v":152352,"vw":27.287138},{"c":27.34,"h":27.375,"l":27.24,"n":1521,"o":27.3,"t":"2026-01-13T05:00:00Z","v":836857,"vw":27.33621},{"c":27.39,"h":27.44,"l":27.28,"n":431,"o":27.31,"t":"2026-01-14T05:00:00Z","v":73698,"vw":27.365897},{"c":27.28,"h":27.4123,"l":27.28,"n":412,"o":27.39,"t":"2026-01-15T05:00:00Z","v":119135,"vw":27.355164},{"c":27.29,"h":27.3398,"l":27.21,"n":629,"o":27.31,"t":"2026-01-16T05:00:00Z","v":125705,"vw":27.271145},{"c":27.03,"h":27.1,"l":26.96,"n":608,"o":27.06,"t":"2026-01-20T05:00:00Z","v":425730,"vw":26.979612},{"c":27.08,"h":27.12,"l":26.99,"n":561,"o":26.99,"t":"2026-01-21T05:00:00Z","v":126400,"vw":27.051861},{"c":27.16,"h":27.18,"l":27.05,"n":675,"o":27.09,"t":"2026-01-22T05:00:00Z","v":128607,"vw":27.107555},{"c":27.19,"h":27.3,"l":27.11,"n":602,"o":27.16,"t":"2026-01-23T05:00:00Z","v":128505,"vw":27.17225},{"c":27.24,"h":27.3,"l":27.2,"n":713,"o":27.27,"t":"2026-01-26T05:00:00Z","v":213664,"vw":27.260386},{"c":27.19,"h":27.27,"l":27.1899,"n":561,"o":27.21,"t":"2026-01-27T05:00:00Z","v":110937,"vw":27.228444},{"c":27.16,"h":27.21,"l":27.1,"n":695,"o":27.2,"t":"2026-01-28T05:00:00Z","v":120775,"vw":27.154466},{"c":27.13,"h":27.1763,"l":27.07,"n":631,"o":27.12,"t":"2026-01-29T05:00:00Z","v":150670,"vw":27.144539},{"c":27.09,"h":27.1992,"l":27.09,"n":486,"o":27.14,"t":"2026-01-30T05:00:00Z","v":98702,"vw":27.155651},{"c":26.99,"h":27.14,"l":26.96,"n":862,"o":27.1,"t":"2026-02-02T05:00:00Z","v":265770,"vw":27.00709},{"c":27.03,"h":27.0799,"l":26.96,"n":502,"o":27.07,"t":"2026-02-03T05:00:00Z","v":120350,"vw":27.012823},{"c":26.99,"h":27.07,"l":26.98,"n":363,"o":27.05,"t":"2026-02-04T05:00:00Z","v":83974,"vw":27.029693},{"c":27.16,"h":27.28,"l":27.1,"n":459,"o":27.1,"t":"2026-02-05T05:00:00Z","v":137057,"vw":27.172428},{"c":27.17,"h":27.2451,"l":27.13,"n":415,"o":27.23,"t":"2026-02-06T05:00:00Z","v":87440,"vw":27.170624},{"c":27.21,"h":27.24,"l":27.16,"n":467,"o":27.19,"t":"2026-02-09T05:00:00Z","v":181444,"vw":27.21381},{"c":27.38,"h":27.42,"l":27.3,"n":504,"o":27.35,"t":"2026-02-10T05:00:00Z","v":87839,"vw":27.337306},{"c":27.32,"h":27.3499,"l":27.23,"n":333,"o":27.27,"t":"2026-02-11T05:00:00Z","v":56333,"vw":27.292525},{"c":27.38,"h":27.4968,"l":27.25,"n":1532,"o":27.34,"t":"2026-02-12T05:00:00Z","v":849898,"vw":27.400581},{"c":27.49,"h":27.54,"l":27.47,"n":449,"o":27.47,"t":"2026-02-13T05:00:00Z","v":65624,"vw":27.508343},{"c":27.49,"h":27.56,"l":27.49,"n":607,"o":27.55,"t":"2026-02-17T05:00:00Z","v":93190,"vw":27.513835},{"c":27.47,"h":27.56,"l":27.47,"n":871,"o":27.52,"t":"2026-02-18T05:00:00Z","v":124815,"vw":27.522574},{"c":27.54,"h":27.54,"l":27.47,"n":925,"o":27.51,"t":"2026-02-19T05:00:00Z","v":196716,"vw":27.516874},{"c":27.53,"h":27.57,"l":27.45,"n":628,"o":27.57,"t":"2026-02-20T05:00:00Z","v":119212,"vw":27.493709},{"c":27.53,"h":27.54,"l":27.44,"n":728,"o":27.5,"t":"2026-02-23T05:00:00Z","v":169880,"vw":27.51794},{"c":27.5,"h":27.54,"l":27.47,"n":609,"o":27.52,"t":"2026-02-24T05:00:00Z","v":179496,"vw":27.497877},{"c":27.5,"h":27.55,"l":27.475,"n":672,"o":27.5,"t":"2026-02-25T05:00:00Z","v":118695,"vw":27.51721},{"c":27.58,"h":27.6199,"l":27.52,"n":489,"o":27.52,"t":"2026-02-26T05:00:00Z","v":75244,"vw":27.584259},{"c":27.73,"h":27.7348,"l":27.6741,"n":439,"o":27.69,"t":"2026-02-27T05:00:00Z","v":55162,"vw":27.704921},{"c":27.69,"h":27.72,"l":27.5,"n":1336,"o":27.61,"t":"2026-03-02T05:00:00Z","v":439462,"vw":27.631528},{"c":27.57,"h":27.63,"l":27.48,"n":726,"o":27.59,"t":"2026-03-03T05:00:00Z","v":139434,"vw":27.576197},{"c":27.53,"h":27.64,"l":27.5096,"n":457,"o":27.64,"t":"2026-03-04T05:00:00Z","v":92714,"vw":27.543582},{"c":27.42,"h":27.52,"l":27.3801,"n":315,"o":27.43,"t":"2026-03-05T05:00:00Z","v":77717,"vw":27.436407},{"c":27.37,"h":27.45,"l":27.2801,"n":496,"o":27.36,"t":"2026-03-06T05:00:00Z","v":97228,"vw":27.382207},{"c":27.5,"h":27.5,"l":27.2701,"n":486,"o":27.32,"t":"2026-03-09T04:00:00Z","v":494995,"vw":27.407631},{"c":27.33,"h":27.49,"l":27.32,"n":402,"o":27.44,"t":"2026-03-10T04:00:00Z","v":65386,"vw":27.404588},{"c":27.18,"h":27.29,"l":27.09,"n":887,"o":27.29,"t":"2026-03-11T04:00:00Z","v":215603,"vw":27.186343},{"c":27.03,"h":27.1887,"l":27.03,"n":502,"o":27.16,"t":"2026-03-12T04:00:00Z","v":122784,"vw":27.119569},{"c":27.02,"h":27.15,"l":27.01,"n":512,"o":27.09,"t":"2026-03-13T04:00:00Z","v":153709,"vw":27.07994},{"c":27.12,"h":27.25,"l":27.07,"n":567,"o":27.1,"t":"2026-03-16T04:00:00Z","v":105119,"vw":27.144487},{"c":27.2,"h":27.2311,"l":27.15,"n":484,"o":27.16,"t":"2026-03-17T04:00:00Z","v":174555,"vw":27.178},{"c":27.06,"h":27.18,"l":27.015,"n":682,"o":27.12,"t":"2026-03-18T04:00:00Z","v":147084,"vw":27.103613},{"c":27.09,"h":27.17,"l":26.99,"n":585,"o":27.06,"t":"2026-03-19T04:00:00Z","v":118478,"vw":27.095938},{"c":26.78,"h":27.05,"l":26.77,"n":833,"o":27.05,"t":"2026-03-20T04:00:00Z","v":142449,"vw":26.865469},{"c":26.81,"h":26.9,"l":26.71,"n":639,"o":26.76,"t":"2026-03-23T04:00:00Z","v":104629,"vw":26.816033},{"c":26.78,"h":26.83,"l":26.7,"n":726,"o":26.73,"t":"2026-03-24T04:00:00Z","v":83691,"vw":26.75069},{"c":26.79,"h":26.8,"l":26.7101,"n":658,"o":26.79,"t":"2026-03-25T04:00:00Z","v":165217,"vw":26.762371},{"c":26.73,"h":26.82,"l":26.69,"n":826,"o":26.7,"t":"2026-03-26T04:00:00Z","v":242083,"vw":26.773012},{"c":26.68,"h":26.7076,"l":26.582,"n":467,"o":26.67,"t":"2026-03-27T04:00:00Z","v":53010,"vw":26.648863},{"c":26.7,"h":26.81,"l":26.66,"n":1330,"o":26.66,"t":"2026-03-30T04:00:00Z","v":293097,"vw":26.755493},{"c":26.96,"h":26.99,"l":26.775,"n":605,"o":26.88,"t":"2026-03-31T04:00:00Z","v":185263,"vw":26.924554},{"c":26.92,"h":26.99,"l":26.87,"n":474,"o":26.89,"t":"2026-04-01T04:00:00Z","v":108077,"vw":26.934032},{"c":26.88,"h":26.9995,"l":26.845,"n":1003,"o":26.85,"t":"2026-04-02T04:00:00Z","v":350743,"vw":26.929356},{"c":26.84,"h":26.89,"l":26.8,"n":627,"o":26.88,"t":"2026-04-06T04:00:00Z","v":223423,"vw":26.854914},{"c":26.89,"h":26.9399,"l":26.8085,"n":541,"o":26.92,"t":"2026-04-07T04:00:00Z","v":93055,"vw":26.889026},{"c":26.995,"h":27.08,"l":26.96,"n":448,"o":27.05,"t":"2026-04-08T04:00:00Z","v":85908,"vw":26.996219},{"c":26.97,"h":27.05,"l":26.91,"n":536,"o":26.97,"t":"2026-04-09T04:00:00Z","v":139359,"vw":27.005389},{"c":26.97,"h":27.01,"l":26.91,"n":482,"o":27.01,"t":"2026-04-10T04:00:00Z","v":75296,"vw":26.953794},{"c":26.97,"h":27.0268,"l":26.9,"n":487,"o":26.94,"t":"2026-04-13T04:00:00Z","v":73244,"vw":26.958416},{"c":27.14,"h":27.14,"l":26.9801,"n":450,"o":27.03,"t":"2026-04-14T04:00:00Z","v":72435,"vw":27.040727},{"c":27.05,"h":27.11,"l":27.01,"n":716,"o":27.07,"t":"2026-04-15T04:00:00Z","v":814439,"vw":27.085793},{"c":26.99,"h":27.1242,"l":26.99,"n":524,"o":27.1,"t":"2026-04-16T04:00:00Z","v":97637,"vw":27.050343},{"c":27.16,"h":27.2,"l":27.13,"n":463,"o":27.19,"t":"2026-04-17T04:00:00Z","v":99583,"vw":27.167929},{"c":27.06,"h":27.09,"l":26.981,"n":597,"o":27,"t":"2026-04-20T04:00:00Z","v":173384,"vw":27.052919},{"c":27,"h":27.06,"l":26.96,"n":816,"o":27,"t":"2026-04-21T04:00:00Z","v":141420,"vw":27.002625},{"c":26.99,"h":27.0688,"l":26.97,"n":542,"o":27.04,"t":"2026-04-22T04:00:00Z","v":161805,"vw":27.000939},{"c":26.94,"h":27.04,"l":26.8501,"n":769,"o":27.01,"t":"2026-04-23T04:00:00Z","v":303336,"vw":26.968753},{"c":26.97,"h":27,"l":26.88,"n":755,"o":26.93,"t":"2026-04-24T04:00:00Z","v":146920,"vw":26.950087},{"c":26.9,"h":27,"l":26.86,"n":549,"o":26.96,"t":"2026-04-27T04:00:00Z","v":129416,"vw":26.905867},{"c":26.86,"h":26.9841,"l":26.81,"n":373,"o":26.87,"t":"2026-04-28T04:00:00Z","v":65912,"vw":26.896808},{"c":26.82,"h":26.88,"l":26.78,"n":581,"o":26.88,"t":"2026-04-29T04:00:00Z","v":87856,"vw":26.835181},{"c":26.8,"h":26.8951,"l":26.8,"n":695,"o":26.83,"t":"2026-04-30T04:00:00Z","v":78491,"vw":26.863182},{"c":26.89,"h":26.93,"l":26.81,"n":416,"o":26.81,"t":"2026-05-01T04:00:00Z","v":54081,"vw":26.890175},{"c":26.78,"h":26.88,"l":26.72,"n":660,"o":26.88,"t":"2026-05-04T04:00:00Z","v":133289,"vw":26.760958},{"c":26.87,"h":26.88,"l":26.7807,"n":574,"o":26.85,"t":"2026-05-05T04:00:00Z","v":134469,"vw":26.852574},{"c":26.99,"h":27.0017,"l":26.9301,"n":541,"o":26.94,"t":"2026-05-06T04:00:00Z","v":72648,"vw":26.972389},{"c":26.92,"h":27.09,"l":26.87,"n":608,"o":27.05,"t":"2026-05-07T04:00:00Z","v":85195,"vw":26.954578},{"c":26.955,"h":27,"l":26.9,"n":369,"o":26.94,"t":"2026-05-08T04:00:00Z","v":46950,"vw":26.949952},{"c":26.91,"h":26.96,"l":26.86,"n":458,"o":26.86,"t":"2026-05-11T04:00:00Z","v":88057,"vw":26.916242},{"c":26.84,"h":26.86,"l":26.7632,"n":753,"o":26.85,"t":"2026-05-12T04:00:00Z","v":202929,"vw":26.836082},{"c":26.77,"h":26.85,"l":26.76,"n":606,"o":26.84,"t":"2026-05-13T04:00:00Z","v":84954,"vw":26.796375},{"c":26.81,"h":26.8777,"l":26.75,"n":415,"o":26.87,"t":"2026-05-14T04:00:00Z","v":176731,"vw":26.814195},{"c":26.52,"h":26.67,"l":26.52,"n":505,"o":26.67,"t":"2026-05-15T04:00:00Z","v":59361,"vw":26.588476},{"c":26.45,"h":26.5701,"l":26.41,"n":526,"o":26.49,"t":"2026-05-18T04:00:00Z","v":307748,"vw":26.432421},{"c":26.3,"h":26.42,"l":26.29,"n":593,"o":26.33,"t":"2026-05-19T04:00:00Z","v":1106003,"vw":26.359537},{"c":26.47,"h":26.545,"l":26.36,"n":2079,"o":26.41,"t":"2026-05-20T04:00:00Z","v":354965,"vw":26.484971},{"c":26.48,"h":26.55,"l":26.39,"n":820,"o":26.39,"t":"2026-05-21T04:00:00Z","v":132898,"vw":26.471696},{"c":26.55,"h":26.66,"l":26.48,"n":1361,"o":26.62,"t":"2026-05-22T04:00:00Z","v":261423,"vw":26.577977},{"c":26.64,"h":26.74,"l":26.61,"n":1245,"o":26.67,"t":"2026-05-26T04:00:00Z","v":120690,"vw":26.651363},{"c":26.62,"h":26.7299,"l":26.61,"n":1651,"o":26.66,"t":"2026-05-27T04:00:00Z","v":148900,"vw":26.652696},{"c":26.68,"h":26.77,"l":26.6301,"n":1436,"o":26.67,"t":"2026-05-28T04:00:00Z","v":148862,"vw":26.68984},{"c":26.73,"h":26.7931,"l":26.66,"n":1343,"o":26.73,"t":"2026-05-29T04:00:00Z","v":186424,"vw":26.746765},{"c":26.72,"h":26.76,"l":26.58,"n":2290,"o":26.7,"t":"2026-06-01T04:00:00Z","v":160243,"vw":26.660145},{"c":26.77,"h":26.81,"l":26.66,"n":1001,"o":26.8,"t":"2026-06-02T04:00:00Z","v":162227,"vw":26.784244},{"c":26.77,"h":26.801,"l":26.7145,"n":1452,"o":26.75,"t":"2026-06-03T04:00:00Z","v":263467,"vw":26.775527},{"c":26.78,"h":26.87,"l":26.75,"n":2138,"o":26.81,"t":"2026-06-04T04:00:00Z","v":153828,"vw":26.802993},{"c":26.74,"h":26.769,"l":26.68,"n":1010,"o":26.75,"t":"2026-06-05T04:00:00Z","v":115690,"vw":26.732948},{"c":26.7,"h":26.77,"l":26.675,"n":1766,"o":26.76,"t":"2026-06-08T04:00:00Z","v":114385,"vw":26.707301},{"c":26.74,"h":26.76,"l":26.66,"n":3698,"o":26.69,"t":"2026-06-09T04:00:00Z","v":241215,"vw":26.714415},{"c":26.71,"h":26.78,"l":26.67,"n":2728,"o":26.69,"t":"2026-06-10T04:00:00Z","v":364017,"vw":26.720533},{"c":26.83,"h":26.87,"l":26.66,"n":2167,"o":26.7,"t":"2026-06-11T04:00:00Z","v":332084,"vw":26.756919},{"c":26.77,"h":26.81,"l":26.68,"n":3002,"o":26.77,"t":"2026-06-12T04:00:00Z","v":338974,"vw":26.772353},{"c":26.82,"h":26.9,"l":26.82,"n":699,"o":26.85,"t":"2026-06-15T04:00:00Z","v":137897,"vw":26.845417},{"c":26.89,"h":26.9415,"l":26.8346,"n":1260,"o":26.84,"t":"2026-06-16T04:00:00Z","v":257652,"vw":26.89933},{"c":26.83,"h":26.9499,"l":26.83,"n":682,"o":26.92,"t":"2026-06-17T04:00:00Z","v":72757,"vw":26.89939},{"c":26.93,"h":26.99,"l":26.89,"n":559,"o":26.91,"t":"2026-06-18T04:00:00Z","v":148339,"vw":26.953518},{"c":26.76,"h":26.79,"l":26.72,"n":586,"o":26.79,"t":"2026-06-22T04:00:00Z","v":99631,"vw":26.747377},{"c":26.75,"h":26.81,"l":26.71,"n":809,"o":26.71,"t":"2026-06-23T04:00:00Z","v":285105,"vw":26.763157},{"c":26.95,"h":26.96,"l":26.87,"n":1130,"o":26.87,"t":"2026-06-24T04:00:00Z","v":161391,"vw":26.932719},{"c":26.91,"h":26.99,"l":26.91,"n":591,"o":26.98,"t":"2026-06-25T04:00:00Z","v":122652,"vw":26.961692},{"c":26.99,"h":26.99,"l":26.94,"n":554,"o":26.95,"t":"2026-06-26T04:00:00Z","v":65363,"vw":26.958918},{"c":26.99,"h":26.99,"l":26.92,"n":533,"o":26.92,"t":"2026-06-29T04:00:00Z","v":115354,"vw":26.967696},{"c":26.84,"h":26.95,"l":26.84,"n":759,"o":26.95,"t":"2026-06-30T04:00:00Z","v":129962,"vw":26.922146},{"c":26.81,"h":26.85,"l":26.73,"n":624,"o":26.73,"t":"2026-07-01T04:00:00Z","v":76923,"vw":26.791205},{"c":26.79,"h":26.87,"l":26.76,"n":686,"o":26.8,"t":"2026-07-02T04:00:00Z","v":155487,"vw":26.816034},{"c":26.84,"h":26.8799,"l":26.78,"n":996,"o":26.78,"t":"2026-07-06T04:00:00Z","v":727255,"vw":26.819757},{"c":26.74,"h":26.8,"l":26.73,"n":897,"o":26.78,"t":"2026-07-07T04:00:00Z","v":359687,"vw":26.766791},{"c":26.68,"h":26.72,"l":26.63,"n":518,"o":26.71,"t":"2026-07-08T04:00:00Z","v":86023,"vw":26.679049},{"c":26.65,"h":26.7681,"l":26.63,"n":1058,"o":26.7,"t":"2026-07-09T04:00:00Z","v":972288,"vw":26.665539},{"c":26.67,"h":26.71,"l":26.62,"n":677,"o":26.68,"t":"2026-07-10T04:00:00Z","v":74189,"vw":26.663125},{"c":26.56,"h":26.64,"l":26.56,"n":973,"o":26.63,"t":"2026-07-13T04:00:00Z","v":195117,"vw":26.584484},{"c":26.61,"h":26.7,"l":26.61,"n":1387,"o":26.66,"t":"2026-07-14T04:00:00Z","v":253380,"vw":26.657319},{"c":26.67,"h":26.7,"l":26.65,"n":551,"o":26.67,"t":"2026-07-15T04:00:00Z","v":106010,"vw":26.68042},{"c":26.683,"h":26.6999,"l":26.61,"n":558,"o":26.62,"t":"2026-07-16T04:00:00Z","v":71584,"vw":26.66226},{"c":26.73,"h":26.7999,"l":26.7,"n":516,"o":26.78,"t":"2026-07-17T04:00:00Z","v":77244,"vw":26.740359},{"c":26.54,"h":26.6299,"l":26.525,"n":1301,"o":26.59,"t":"2026-07-20T04:00:00Z","v":175151,"vw":26.558664},{"c":26.46,"h":26.53,"l":26.45,"n":1046,"o":26.53,"t":"2026-07-21T04:00:00Z","v":134168,"vw":26.468203},{"c":26.42,"h":26.4935,"l":26.42,"n":379,"o":26.47,"t":"2026-07-22T04:00:00Z","v":64056,"vw":26.441834},{"c":26.32,"h":26.35,"l":26.29,"n":1066,"o":26.31,"t":"2026-07-23T04:00:00Z","v":366754,"vw":26.313651},{"c":26.34,"h":26.46,"l":26.34,"n":951,"o":26.36,"t":"2026-07-24T04:00:00Z","v":213721,"vw":26.403593},{"c":26.47,"h":26.5099,"l":26.41,"n":803,"o":26.48,"t":"2026-07-27T04:00:00Z","v":142446,"vw":26.465727},{"c":26.545,"h":26.57,"l":26.35,"n":1030,"o":26.48,"t":"2026-07-28T04:00:00Z","v":169989,"vw":26.531487},{"c":26.37,"h":26.5299,"l":26.37,"n":1686,"o":26.52,"t":"2026-07-29T04:00:00Z","v":695391,"vw":26.449793},{"c":26.37,"h":26.44,"l":26.32,"n":1754,"o":26.34,"t":"2026-07-30T04:00:00Z","v":283127,"vw":26.364649},{"c":26.28,"h":26.39,"l":26.22,"n":741,"o":26.31,"t":"2026-07-31T04:00:00Z","v":207933,"vw":26.269837},{"c":26.36,"h":26.41,"l":26.3201,"n":1053,"o":26.34,"t":"2026-08-03T04:00:00Z","v":140423,"vw":26.363899},{"c":26.48,"h":26.49,"l":26.39,"n":719,"o":26.41,"t":"2026-08-04T04:00:00Z","v":179885,"vw":26.446015},{"c":26.495,"h":26.5299,"l":26.46,"n":641,"o":26.5,"t":"2026-08-05T04:00:00Z","v":162962,"vw":26.493016},{"c":26.41,"h":26.5051,"l":26.395,"n":416,"o":26.48,"t":"2026-08-06T04:00:00Z","v":67698,"vw":26.437966},{"c":26.43,"h":26.4799,"l":26.42,"n":740,"o":26.46,"t":"2026-08-07T04:00:00Z","v":164637,"vw":26.437593},{"c":26.31,"h":26.435,"l":26.3,"n":1716,"o":26.4,"t":"2026-08-10T04:00:00Z","v":918154,"vw":26.34561},{"c":26.35,"h":26.4,"l":26.35,"n":1509,"o":26.35,"t":"2026-08-11T04:00:00Z","v":226373,"vw":26.377125},{"c":26.4,"h":26.48,"l":26.39,"n":1305,"o":26.47,"t":"2026-08-12T04:00:00Z","v":367569,"vw":26.411948},{"c":26.46,"h":26.54,"l":26.39,"n":2502,"o":26.39,"t":"2026-08-13T04:00:00Z","v":373704,"vw":26.48721},{"c":26.415,"h":26.49,"l":26.39,"n":917,"o":26.45,"t":"2026-08-14T04:00:00Z","v":136926,"vw":26.423666},{"c":26.34,"h":26.41,"l":26.32,"n":1219,"o":26.37,"t":"2026-08-17T04:00:00Z","v":224784,"vw":26.364313},{"c":26.29,"h":26.37,"l":26.26,"n":2671,"o":26.33,"t":"2026-08-18T04:00:00Z","v":3703505,"vw":26.294438},{"c":26.47,"h":26.5,"l":26.4,"n":2785,"o":26.42,"t":"2026-08-19T04:00:00Z","v":441305,"vw":26.450336},{"c":26.42,"h":26.495,"l":26.41,"n":3163,"o":26.42,"t":"2026-08-20T04:00:00Z","v":588121,"vw":26.44654},{"c":26.35,"h":26.46,"l":26.33,"n":3629,"o":26.46,"t":"2026-08-21T04:00:00Z","v":437638,"vw":26.36391},{"c":26.31,"h":26.36,"l":26.25,"n":1880,"o":26.26,"t":"2026-08-24T04:00:00Z","v":287702,"vw":26.316735},{"c":26.51,"h":26.53,"l":26.41,"n":2639,"o":26.47,"t":"2026-08-25T04:00:00Z","v":513081,"vw":26.471039},{"c":26.44,"h":26.46,"l":26.39,"n":1918,"o":26.42,"t":"2026-08-26T04:00:00Z","v":424602,"vw":26.414571},{"c":26.45,"h":26.51,"l":26.43,"n":2108,"o":26.44,"t":"2026-08-27T04:00:00Z","v":428971,"vw":26.465371},{"c":26.34,"h":26.48,"l":26.32,"n":1387,"o":26.46,"t":"2026-08-28T04:00:00Z","v":251241,"vw":26.381526},{"c":26.29,"h":26.31,"l":26.26,"n":1463,"o":26.31,"t":"2026-08-31T04:00:00Z","v":198289,"vw":26.289501},{"c":26.17,"h":26.31,"l":26.16,"n":1439,"o":26.27,"t":"2026-09-01T04:00:00Z","v":219417,"vw":26.225541},{"c":26.18,"h":26.28,"l":26.165,"n":1731,"o":26.24,"t":"2026-09-02T04:00:00Z","v":535669,"vw":26.197513},{"c":26.23,"h":26.3,"l":26.15,"n":2540,"o":26.22,"t":"2026-09-03T04:00:00Z","v":703591,"vw":26.275965},{"c":26.26,"h":26.3,"l":26.23,"n":1537,"o":26.23,"t":"2026-09-04T04:00:00Z","v":367532,"vw":26.269366},{"c":26.26,"h":26.31,"l":26.23,"n":1711,"o":26.3,"t":"2026-09-08T04:00:00Z","v":391559,"vw":26.263375},{"c":26.17,"h":26.26,"l":26.14,"n":1466,"o":26.22,"t":"2026-09-09T04:00:00Z","v":302172,"vw":26.182768},{"c":26,"h":26.1,"l":25.96,"n":1898,"o":26.03,"t":"2026-09-10T04:00:00Z","v":412798,"vw":26.0396},{"c":25.97,"h":26.0779,"l":25.9569,"n":1226,"o":26.04,"t":"2026-09-11T04:00:00Z","v":170472,"vw":26.00035},{"c":25.97,"h":26.065,"l":25.91,"n":1819,"o":25.91,"t":"2026-09-14T04:00:00Z","v":494679,"vw":25.990905},{"c":25.95,"h":25.99,"l":25.92,"n":1823,"o":25.92,"t":"2026-09-15T04:00:00Z","v":432996,"vw":25.95983},{"c":25.9,"h":26.06,"l":25.9,"n":1513,"o":25.97,"t":"2026-09-16T04:00:00Z","v":273800,"vw":26.003769},{"c":26.07,"h":26.0859,"l":26.03,"n":2230,"o":26.06,"t":"2026-09-17T04:00:00Z","v":644265,"vw":26.058183},{"c":25.91,"h":26.0812,"l":25.905,"n":1146,"o":25.99,"t":"2026-09-18T04:00:00Z","v":221567,"vw":25.943701},{"c":25.93,"h":25.9592,"l":25.88,"n":1164,"o":25.93,"t":"2026-09-21T04:00:00Z","v":166787,"vw":25.913173},{"c":25.95,"h":25.97,"l":25.88,"n":1989,"o":25.94,"t":"2026-09-22T04:00:00Z","v":421644,"vw":25.925339},{"c":25.62,"h":25.89,"l":25.57,"n":2403,"o":25.87,"t":"2026-09-23T04:00:00Z","v":517288,"vw":25.665718},{"c":25.5,"h":25.7,"l":25.465,"n":1982,"o":25.63,"t":"2026-09-24T04:00:00Z","v":411553,"vw":25.561597},{"c":25.5,"h":25.5999,"l":25.4,"n":1565,"o":25.52,"t":"2026-09-25T04:00:00Z","v":232240,"vw":25.480327},{"c":25.42,"h":25.45,"l":25.31,"n":1120,"o":25.38,"t":"2026-09-28T04:00:00Z","v":582801,"vw":25.378746},{"c":25.34,"h":25.45,"l":25.28,"n":2204,"o":25.43,"t":"2026-09-29T04:00:00Z","v":487861,"vw":25.345127},{"c":25.3,"h":25.42,"l":25.23,"n":1664,"o":25.42,"t":"2026-09-30T04:00:00Z","v":293735,"vw":25.286366},{"c":25.35,"h":25.46,"l":25.24,"n":2198,"o":25.33,"t":"2026-10-01T04:00:00Z","v":426366,"vw":25.346428},{"c":25.28,"h":25.48,"l":25.22,"n":1061,"o":25.47,"t":"2026-10-02T04:00:00Z","v":246189,"vw":25.272865},{"c":25.27,"h":25.29,"l":25.15,"n":3787,"o":25.24,"t":"2026-10-05T04:00:00Z","v":1811351,"vw":25.237453},{"c":25.34,"h":25.39,"l":25.27,"n":1539,"o":25.37,"t":"2026-10-06T04:00:00Z","v":269870,"vw":25.351476},{"c":25.28,"h":25.31,"l":25.16,"n":1498,"o":25.16,"t":"2026-10-07T04:00:00Z","v":233632,"vw":25.253225},{"c":25.41,"h":25.45,"l":25.265,"n":1438,"o":25.33,"t":"2026-10-08T04:00:00Z","v":469698,"vw":25.361901},{"c":25.38,"h":25.45,"l":25.31,"n":795,"o":25.36,"t":"2026-10-09T04:00:00Z","v":170500,"vw":25.394055},{"c":25.43,"h":25.45,"l":25.37,"n":669,"o":25.37,"t":"2026-10-12T04:00:00Z","v":127351,"vw":25.413658},{"c":25.43,"h":25.53,"l":25.38,"n":1308,"o":25.45,"t":"2026-10-13T04:00:00Z","v":253210,"vw":25.432719},{"c":25.53,"h":25.557,"l":25.26,"n":777,"o":25.26,"t":"2026-10-14T04:00:00Z","v":130317,"vw":25.446193},{"c":25.77,"h":25.81,"l":25.69,"n":1247,"o":25.75,"t":"2026-10-15T04:00:00Z","v":192359,"vw":25.736991},{"c":25.69,"h":25.78,"l":25.6454,"n":1336,"o":25.71,"t":"2026-10-16T04:00:00Z","v":228668,"vw":25.699792},{"c":25.49,"h":25.59,"l":25.44,"n":986,"o":25.55,"t":"2026-10-19T04:00:00Z","v":155761,"vw":25.499731},{"c":25.55,"h":25.61,"l":25.51,"n":1045,"o":25.52,"t":"2026-10-20T04:00:00Z","v":202380,"vw":25.54903},{"c":25.58,"h":25.66,"l":25.53,"n":786,"o":25.6,"t":"2026-10-21T04:00:00Z","v":122374,"vw":25.586897},{"c":25.845,"h":25.87,"l":25.7231,"n":565,"o":25.75,"t":"2026-10-22T04:00:00Z","v":125871,"vw":25.782187}],"volatilityBars":[{"c":26.325,"h":26.33,"l":26.25,"n":16,"o":26.26,"t":"2026-08-24T13:30:00Z","v":8508,"vw":26.291245},{"c":26.3177,"h":26.36,"l":26.3,"n":54,"o":26.31,"t":"2026-08-24T13:45:00Z","v":12066,"vw":26.313191},{"c":26.3175,"h":26.32,"l":26.3,"n":100,"o":26.3,"t":"2026-08-24T14:00:00Z","v":11640,"vw":26.315279},{"c":26.3,"h":26.32,"l":26.29,"n":87,"o":26.3175,"t":"2026-08-24T14:15:00Z","v":11950,"vw":26.311073},{"c":26.305,"h":26.31,"l":26.29,"n":38,"o":26.29,"t":"2026-08-24T14:30:00Z","v":3655,"vw":26.303339},{"c":26.2975,"h":26.31,"l":26.284,"n":40,"o":26.3051,"t":"2026-08-24T14:45:00Z","v":7818,"vw":26.301293},{"c":26.2853,"h":26.3,"l":26.28,"n":45,"o":26.295,"t":"2026-08-24T15:00:00Z","v":7008,"vw":26.29781},{"c":26.32,"h":26.33,"l":26.29,"n":55,"o":26.3,"t":"2026-08-24T15:15:00Z","v":14649,"vw":26.305269},{"c":26.315,"h":26.33,"l":26.3,"n":134,"o":26.325,"t":"2026-08-24T15:30:00Z","v":25216,"vw":26.316717},{"c":26.315,"h":26.32,"l":26.3,"n":199,"o":26.31,"t":"2026-08-24T15:45:00Z","v":21729,"vw":26.317316},{"c":26.33,"h":26.34,"l":26.315,"n":224,"o":26.315,"t":"2026-08-24T16:00:00Z","v":38827,"vw":26.331453},{"c":26.33,"h":26.335,"l":26.33,"n":33,"o":26.33,"t":"2026-08-24T16:15:00Z","v":3252,"vw":26.331494},{"c":26.32,"h":26.34,"l":26.3,"n":106,"o":26.335,"t":"2026-08-24T16:30:00Z","v":16161,"vw":26.323519},{"c":26.32,"h":26.33,"l":26.319,"n":10,"o":26.32,"t":"2026-08-24T16:45:00Z","v":1259,"vw":26.320525},{"c":26.32,"h":26.3234,"l":26.3116,"n":46,"o":26.32,"t":"2026-08-24T17:00:00Z","v":12305,"vw":26.319035},{"c":26.32,"h":26.33,"l":26.31,"n":67,"o":26.324,"t":"2026-08-24T17:15:00Z","v":13456,"vw":26.319624},{"c":26.3175,"h":26.32,"l":26.315,"n":102,"o":26.32,"t":"2026-08-24T17:30:00Z","v":12802,"vw":26.318049},{"c":26.3175,"h":26.32,"l":26.31,"n":53,"o":26.3175,"t":"2026-08-24T17:45:00Z","v":4598,"vw":26.316967},{"c":26.3175,"h":26.32,"l":26.31,"n":19,"o":26.3175,"t":"2026-08-24T18:00:00Z","v":1687,"vw":26.31545},{"c":26.3175,"h":26.32,"l":26.315,"n":33,"o":26.315,"t":"2026-08-24T18:15:00Z","v":8510,"vw":26.316102},{"c":26.3101,"h":26.32,"l":26.31,"n":52,"o":26.3175,"t":"2026-08-24T18:30:00Z","v":5199,"vw":26.317084},{"c":26.32,"h":26.32,"l":26.31,"n":46,"o":26.315,"t":"2026-08-24T18:45:00Z","v":5583,"vw":26.317035},{"c":26.315,"h":26.32,"l":26.315,"n":35,"o":26.3188,"t":"2026-08-24T19:00:00Z","v":4715,"vw":26.315782},{"c":26.3175,"h":26.32,"l":26.31,"n":72,"o":26.315,"t":"2026-08-24T19:15:00Z","v":8398,"vw":26.318192},{"c":26.315,"h":26.32,"l":26.31,"n":42,"o":26.3175,"t":"2026-08-24T19:30:00Z","v":13534,"vw":26.316723},{"c":26.31,"h":26.33,"l":26.305,"n":104,"o":26.3175,"t":"2026-08-24T19:45:00Z","v":11794,"vw":26.320425},{"c":26.48,"h":26.49,"l":26.48,"n":104,"o":26.48,"t":"2026-08-25T13:15:00Z","v":10400,"vw":26.483846},{"c":26.43,"h":26.51,"l":26.42,"n":180,"o":26.47,"t":"2026-08-25T13:30:00Z","v":81316,"vw":26.455697},{"c":26.42,"h":26.4599,"l":26.41,"n":27,"o":26.43,"t":"2026-08-25T13:45:00Z","v":4955,"vw":26.429793},{"c":26.42,"h":26.48,"l":26.41,"n":34,"o":26.42,"t":"2026-08-25T14:00:00Z","v":3270,"vw":26.433639},{"c":26.45,"h":26.48,"l":26.42,"n":109,"o":26.42,"t":"2026-08-25T14:15:00Z","v":17905,"vw":26.456229},{"c":26.44,"h":26.46,"l":26.425,"n":181,"o":26.425,"t":"2026-08-25T14:30:00Z","v":33395,"vw":26.454836},{"c":26.46,"h":26.47,"l":26.44,"n":39,"o":26.45,"t":"2026-08-25T14:45:00Z","v":6572,"vw":26.453008},{"c":26.465,"h":26.48,"l":26.44,"n":371,"o":26.46,"t":"2026-08-25T15:00:00Z","v":88918,"vw":26.455341},{"c":26.4701,"h":26.48,"l":26.46,"n":85,"o":26.465,"t":"2026-08-25T15:15:00Z","v":16550,"vw":26.46678},{"c":26.4899,"h":26.49,"l":26.47,"n":156,"o":26.475,"t":"2026-08-25T15:30:00Z","v":29734,"vw":26.482011},{"c":26.485,"h":26.49,"l":26.48,"n":44,"o":26.48,"t":"2026-08-25T15:45:00Z","v":5156,"vw":26.4831},{"c":26.485,"h":26.49,"l":26.48,"n":62,"o":26.485,"t":"2026-08-25T16:00:00Z","v":13723,"vw":26.486305},{"c":26.46,"h":26.49,"l":26.46,"n":80,"o":26.485,"t":"2026-08-25T16:15:00Z","v":19588,"vw":26.486401},{"c":26.4739,"h":26.49,"l":26.47,"n":242,"o":26.475,"t":"2026-08-25T16:30:00Z","v":47127,"vw":26.483322},{"c":26.5,"h":26.5,"l":26.45,"n":85,"o":26.49,"t":"2026-08-25T16:45:00Z","v":15634,"vw":26.486794},{"c":26.48,"h":26.5,"l":26.475,"n":24,"o":26.475,"t":"2026-08-25T17:00:00Z","v":4662,"vw":26.480526},{"c":26.455,"h":26.5,"l":26.45,"n":21,"o":26.5,"t":"2026-08-25T17:15:00Z","v":3672,"vw":26.479796},{"c":26.475,"h":26.5,"l":26.45,"n":32,"o":26.475,"t":"2026-08-25T17:30:00Z","v":4897,"vw":26.472059},{"c":26.47,"h":26.49,"l":26.45,"n":122,"o":26.45,"t":"2026-08-25T17:45:00Z","v":18185,"vw":26.47318},{"c":26.4877,"h":26.49,"l":26.47,"n":50,"o":26.47,"t":"2026-08-25T18:00:00Z","v":3753,"vw":26.479898},{"c":26.48,"h":26.49,"l":26.47,"n":13,"o":26.48,"t":"2026-08-25T18:15:00Z","v":2045,"vw":26.479892},{"c":26.48,"h":26.48,"l":26.47,"n":15,"o":26.48,"t":"2026-08-25T18:30:00Z","v":2406,"vw":26.478277},{"c":26.48,"h":26.49,"l":26.47,"n":19,"o":26.48,"t":"2026-08-25T18:45:00Z","v":4505,"vw":26.48277},{"c":26.49,"h":26.49,"l":26.48,"n":50,"o":26.48,"t":"2026-08-25T19:00:00Z","v":7355,"vw":26.488154},{"c":26.49,"h":26.5,"l":26.4816,"n":82,"o":26.4816,"t":"2026-08-25T19:15:00Z","v":10837,"vw":26.491879},{"c":26.495,"h":26.5,"l":26.49,"n":78,"o":26.495,"t":"2026-08-25T19:30:00Z","v":21715,"vw":26.494449},{"c":26.51,"h":26.53,"l":26.49,"n":230,"o":26.495,"t":"2026-08-25T19:45:00Z","v":32655,"vw":26.508507},{"c":26.5,"h":26.51,"l":26.5,"n":46,"o":26.51,"t":"2026-08-25T20:00:00Z","v":986,"vw":26.506089},{"c":26.42,"h":26.46,"l":26.41,"n":148,"o":26.42,"t":"2026-08-26T13:30:00Z","v":33329,"vw":26.430496},{"c":26.4101,"h":26.43,"l":26.41,"n":63,"o":26.42,"t":"2026-08-26T13:45:00Z","v":8392,"vw":26.417686},{"c":26.41,"h":26.43,"l":26.41,"n":102,"o":26.41,"t":"2026-08-26T14:00:00Z","v":19815,"vw":26.417028},{"c":26.41,"h":26.45,"l":26.41,"n":94,"o":26.42,"t":"2026-08-26T14:15:00Z","v":20445,"vw":26.41886},{"c":26.43,"h":26.43,"l":26.4,"n":68,"o":26.425,"t":"2026-08-26T14:30:00Z","v":14771,"vw":26.422771},{"c":26.43,"h":26.435,"l":26.41,"n":106,"o":26.425,"t":"2026-08-26T14:45:00Z","v":18492,"vw":26.422485},{"c":26.435,"h":26.435,"l":26.43,"n":33,"o":26.435,"t":"2026-08-26T15:00:00Z","v":5069,"vw":26.433481},{"c":26.42,"h":26.435,"l":26.42,"n":74,"o":26.43,"t":"2026-08-26T15:15:00Z","v":16128,"vw":26.423387},{"c":26.425,"h":26.425,"l":26.4101,"n":58,"o":26.425,"t":"2026-08-26T15:30:00Z","v":8393,"vw":26.420754},{"c":26.41,"h":26.425,"l":26.401,"n":68,"o":26.425,"t":"2026-08-26T15:45:00Z","v":6891,"vw":26.414677},{"c":26.4,"h":26.41,"l":26.4,"n":22,"o":26.41,"t":"2026-08-26T16:00:00Z","v":3109,"vw":26.403171},{"c":26.4,"h":26.41,"l":26.39,"n":110,"o":26.405,"t":"2026-08-26T16:15:00Z","v":38698,"vw":26.400921},{"c":26.395,"h":26.3957,"l":26.39,"n":65,"o":26.395,"t":"2026-08-26T16:30:00Z","v":42612,"vw":26.391072},{"c":26.395,"h":26.4,"l":26.39,"n":45,"o":26.395,"t":"2026-08-26T16:45:00Z","v":5428,"vw":26.396621},{"c":26.41,"h":26.42,"l":26.395,"n":120,"o":26.395,"t":"2026-08-26T17:00:00Z","v":16626,"vw":26.409175},{"c":26.415,"h":26.42,"l":26.401,"n":43,"o":26.41,"t":"2026-08-26T17:15:00Z","v":10655,"vw":26.410914},{"c":26.405,"h":26.42,"l":26.4,"n":51,"o":26.41,"t":"2026-08-26T17:30:00Z","v":8125,"vw":26.408653},{"c":26.4,"h":26.41,"l":26.4,"n":28,"o":26.4,"t":"2026-08-26T17:45:00Z","v":5212,"vw":26.400812},{"c":26.405,"h":26.405,"l":26.4,"n":57,"o":26.405,"t":"2026-08-26T18:00:00Z","v":10724,"vw":26.403637},{"c":26.405,"h":26.4092,"l":26.4,"n":51,"o":26.4,"t":"2026-08-26T18:15:00Z","v":10762,"vw":26.404439},{"c":26.4001,"h":26.41,"l":26.4,"n":38,"o":26.4,"t":"2026-08-26T18:30:00Z","v":4092,"vw":26.404787},{"c":26.41,"h":26.415,"l":26.4,"n":51,"o":26.41,"t":"2026-08-26T18:45:00Z","v":4709,"vw":26.408881},{"c":26.415,"h":26.42,"l":26.41,"n":27,"o":26.415,"t":"2026-08-26T19:00:00Z","v":2590,"vw":26.41496},{"c":26.41,"h":26.42,"l":26.4,"n":77,"o":26.415,"t":"2026-08-26T19:15:00Z","v":39426,"vw":26.415099},{"c":26.43,"h":26.43,"l":26.41,"n":59,"o":26.415,"t":"2026-08-26T19:30:00Z","v":54864,"vw":26.428067},{"c":26.42,"h":26.44,"l":26.42,"n":225,"o":26.43,"t":"2026-08-26T19:45:00Z","v":13613,"vw":26.428356},{"c":26.44,"h":26.44,"l":26.44,"n":3,"o":26.44,"t":"2026-08-26T20:00:00Z","v":777,"vw":26.44},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-08-27T13:15:00Z","v":100,"vw":26.49},{"c":26.46,"h":26.51,"l":26.44,"n":174,"o":26.44,"t":"2026-08-27T13:30:00Z","v":47421,"vw":26.461845},{"c":26.45,"h":26.46,"l":26.45,"n":20,"o":26.455,"t":"2026-08-27T13:45:00Z","v":4601,"vw":26.459104},{"c":26.46,"h":26.47,"l":26.44,"n":88,"o":26.44,"t":"2026-08-27T14:00:00Z","v":29331,"vw":26.460251},{"c":26.46,"h":26.47,"l":26.45,"n":60,"o":26.46,"t":"2026-08-27T14:15:00Z","v":12829,"vw":26.460685},{"c":26.465,"h":26.47,"l":26.45,"n":87,"o":26.452,"t":"2026-08-27T14:30:00Z","v":10431,"vw":26.464459},{"c":26.48,"h":26.49,"l":26.46,"n":170,"o":26.47,"t":"2026-08-27T14:45:00Z","v":26777,"vw":26.47914},{"c":26.475,"h":26.485,"l":26.47,"n":38,"o":26.485,"t":"2026-08-27T15:00:00Z","v":3958,"vw":26.477789},{"c":26.47,"h":26.48,"l":26.46,"n":83,"o":26.475,"t":"2026-08-27T15:15:00Z","v":21501,"vw":26.468573},{"c":26.471,"h":26.49,"l":26.46,"n":87,"o":26.48,"t":"2026-08-27T15:30:00Z","v":17509,"vw":26.476882},{"c":26.485,"h":26.49,"l":26.47,"n":92,"o":26.48,"t":"2026-08-27T15:45:00Z","v":10094,"vw":26.479258},{"c":26.475,"h":26.485,"l":26.47,"n":52,"o":26.485,"t":"2026-08-27T16:00:00Z","v":10447,"vw":26.477539},{"c":26.475,"h":26.48,"l":26.4742,"n":30,"o":26.475,"t":"2026-08-27T16:15:00Z","v":7155,"vw":26.475183},{"c":26.475,"h":26.48,"l":26.47,"n":26,"o":26.475,"t":"2026-08-27T16:30:00Z","v":5676,"vw":26.474998},{"c":26.47,"h":26.48,"l":26.46,"n":89,"o":26.475,"t":"2026-08-27T16:45:00Z","v":20716,"vw":26.469843},{"c":26.465,"h":26.47,"l":26.46,"n":32,"o":26.47,"t":"2026-08-27T17:00:00Z","v":8233,"vw":26.468097},{"c":26.47,"h":26.48,"l":26.46,"n":60,"o":26.47,"t":"2026-08-27T17:15:00Z","v":7453,"vw":26.470657},{"c":26.475,"h":26.48,"l":26.47,"n":71,"o":26.48,"t":"2026-08-27T17:30:00Z","v":9427,"vw":26.477196},{"c":26.46,"h":26.475,"l":26.46,"n":37,"o":26.475,"t":"2026-08-27T17:45:00Z","v":6183,"vw":26.468727},{"c":26.45,"h":26.46,"l":26.45,"n":19,"o":26.45,"t":"2026-08-27T18:00:00Z","v":5284,"vw":26.455326},{"c":26.455,"h":26.46,"l":26.45,"n":45,"o":26.455,"t":"2026-08-27T18:15:00Z","v":22330,"vw":26.453018},{"c":26.45,"h":26.46,"l":26.44,"n":54,"o":26.455,"t":"2026-08-27T18:30:00Z","v":9231,"vw":26.449861},{"c":26.465,"h":26.47,"l":26.44,"n":82,"o":26.45,"t":"2026-08-27T18:45:00Z","v":19915,"vw":26.460184},{"c":26.465,"h":26.47,"l":26.46,"n":40,"o":26.46,"t":"2026-08-27T19:00:00Z","v":5101,"vw":26.464181},{"c":26.44,"h":26.47,"l":26.44,"n":86,"o":26.465,"t":"2026-08-27T19:15:00Z","v":29314,"vw":26.464413},{"c":26.455,"h":26.46,"l":26.44,"n":64,"o":26.45,"t":"2026-08-27T19:30:00Z","v":8019,"vw":26.453268},{"c":26.45,"h":26.47,"l":26.43,"n":363,"o":26.46,"t":"2026-08-27T19:45:00Z","v":67404,"vw":26.462057},{"c":26.45,"h":26.45,"l":26.42,"n":5,"o":26.45,"t":"2026-08-27T20:00:00Z","v":1262,"vw":26.447619},{"c":26.42,"h":26.46,"l":26.41,"n":42,"o":26.46,"t":"2026-08-28T13:30:00Z","v":8329,"vw":26.436637},{"c":26.43,"h":26.44,"l":26.4,"n":24,"o":26.4,"t":"2026-08-28T13:45:00Z","v":4745,"vw":26.418045},{"c":26.4,"h":26.48,"l":26.39,"n":187,"o":26.48,"t":"2026-08-28T14:00:00Z","v":60551,"vw":26.413535},{"c":26.41,"h":26.41,"l":26.4,"n":53,"o":26.4,"t":"2026-08-28T14:15:00Z","v":6443,"vw":26.401811},{"c":26.44,"h":26.44,"l":26.4,"n":35,"o":26.4,"t":"2026-08-28T14:30:00Z","v":4787,"vw":26.424259},{"c":26.445,"h":26.45,"l":26.43,"n":43,"o":26.45,"t":"2026-08-28T14:45:00Z","v":4864,"vw":26.439424},{"c":26.42,"h":26.44,"l":26.41,"n":53,"o":26.44,"t":"2026-08-28T15:00:00Z","v":6868,"vw":26.422161},{"c":26.41,"h":26.43,"l":26.4,"n":74,"o":26.42,"t":"2026-08-28T15:15:00Z","v":11886,"vw":26.416596},{"c":26.3912,"h":26.4197,"l":26.39,"n":42,"o":26.4197,"t":"2026-08-28T15:30:00Z","v":4937,"vw":26.397811},{"c":26.3901,"h":26.4,"l":26.39,"n":23,"o":26.39,"t":"2026-08-28T15:45:00Z","v":2504,"vw":26.392573},{"c":26.38,"h":26.395,"l":26.38,"n":21,"o":26.39,"t":"2026-08-28T16:00:00Z","v":2293,"vw":26.388502},{"c":26.36,"h":26.38,"l":26.34,"n":36,"o":26.38,"t":"2026-08-28T16:15:00Z","v":13653,"vw":26.3581},{"c":26.3623,"h":26.38,"l":26.35,"n":56,"o":26.355,"t":"2026-08-28T16:30:00Z","v":17459,"vw":26.363808},{"c":26.3601,"h":26.38,"l":26.36,"n":18,"o":26.36,"t":"2026-08-28T16:45:00Z","v":1480,"vw":26.369896},{"c":26.365,"h":26.37,"l":26.36,"n":17,"o":26.36,"t":"2026-08-28T17:00:00Z","v":1640,"vw":26.36385},{"c":26.355,"h":26.37,"l":26.355,"n":32,"o":26.36,"t":"2026-08-28T17:15:00Z","v":7179,"vw":26.363241},{"c":26.355,"h":26.36,"l":26.35,"n":30,"o":26.355,"t":"2026-08-28T17:30:00Z","v":3255,"vw":26.355658},{"c":26.355,"h":26.355,"l":26.35,"n":19,"o":26.35,"t":"2026-08-28T17:45:00Z","v":1615,"vw":26.352656},{"c":26.355,"h":26.355,"l":26.35,"n":8,"o":26.35,"t":"2026-08-28T18:00:00Z","v":1700,"vw":26.352535},{"c":26.355,"h":26.359,"l":26.35,"n":21,"o":26.355,"t":"2026-08-28T18:15:00Z","v":1776,"vw":26.3538},{"c":26.345,"h":26.355,"l":26.34,"n":43,"o":26.355,"t":"2026-08-28T18:30:00Z","v":6964,"vw":26.34817},{"c":26.345,"h":26.355,"l":26.345,"n":45,"o":26.345,"t":"2026-08-28T18:45:00Z","v":6893,"vw":26.350854},{"c":26.35,"h":26.36,"l":26.35,"n":73,"o":26.355,"t":"2026-08-28T19:00:00Z","v":22967,"vw":26.352745},{"c":26.34,"h":26.3545,"l":26.34,"n":53,"o":26.3545,"t":"2026-08-28T19:15:00Z","v":11838,"vw":26.345148},{"c":26.3301,"h":26.345,"l":26.33,"n":42,"o":26.345,"t":"2026-08-28T19:30:00Z","v":7048,"vw":26.339041},{"c":26.33,"h":26.37,"l":26.32,"n":199,"o":26.335,"t":"2026-08-28T19:45:00Z","v":23438,"vw":26.334576},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-08-28T20:00:00Z","v":1664,"vw":26.34},{"c":26.285,"h":26.31,"l":26.26,"n":64,"o":26.31,"t":"2026-08-31T13:30:00Z","v":10940,"vw":26.293734},{"c":26.295,"h":26.3,"l":26.28,"n":52,"o":26.29,"t":"2026-08-31T13:45:00Z","v":7567,"vw":26.290239},{"c":26.295,"h":26.3,"l":26.28,"n":86,"o":26.295,"t":"2026-08-31T14:00:00Z","v":14676,"vw":26.288926},{"c":26.29,"h":26.295,"l":26.28,"n":68,"o":26.29,"t":"2026-08-31T14:15:00Z","v":6970,"vw":26.290583},{"c":26.291,"h":26.295,"l":26.29,"n":47,"o":26.295,"t":"2026-08-31T14:30:00Z","v":4874,"vw":26.291644},{"c":26.3,"h":26.3,"l":26.285,"n":60,"o":26.29,"t":"2026-08-31T14:45:00Z","v":6738,"vw":26.291874},{"c":26.295,"h":26.3,"l":26.29,"n":39,"o":26.3,"t":"2026-08-31T15:00:00Z","v":4011,"vw":26.296235},{"c":26.2988,"h":26.3,"l":26.29,"n":65,"o":26.295,"t":"2026-08-31T15:15:00Z","v":6058,"vw":26.292486},{"c":26.285,"h":26.3,"l":26.285,"n":69,"o":26.295,"t":"2026-08-31T15:30:00Z","v":25511,"vw":26.293467},{"c":26.285,"h":26.2899,"l":26.28,"n":30,"o":26.285,"t":"2026-08-31T15:45:00Z","v":3315,"vw":26.283882},{"c":26.285,"h":26.29,"l":26.265,"n":71,"o":26.285,"t":"2026-08-31T16:00:00Z","v":9987,"vw":26.279964},{"c":26.285,"h":26.29,"l":26.28,"n":54,"o":26.285,"t":"2026-08-31T16:15:00Z","v":9240,"vw":26.283983},{"c":26.285,"h":26.285,"l":26.28,"n":20,"o":26.285,"t":"2026-08-31T16:30:00Z","v":2164,"vw":26.28339},{"c":26.29,"h":26.29,"l":26.28,"n":37,"o":26.285,"t":"2026-08-31T16:45:00Z","v":8000,"vw":26.286861},{"c":26.285,"h":26.29,"l":26.28,"n":32,"o":26.285,"t":"2026-08-31T17:00:00Z","v":3572,"vw":26.285395},{"c":26.285,"h":26.29,"l":26.28,"n":16,"o":26.285,"t":"2026-08-31T17:15:00Z","v":1636,"vw":26.285625},{"c":26.2923,"h":26.3,"l":26.285,"n":44,"o":26.285,"t":"2026-08-31T17:30:00Z","v":6871,"vw":26.291387},{"c":26.29,"h":26.295,"l":26.28,"n":58,"o":26.29,"t":"2026-08-31T17:45:00Z","v":5799,"vw":26.29019},{"c":26.29,"h":26.295,"l":26.285,"n":29,"o":26.29,"t":"2026-08-31T18:00:00Z","v":2994,"vw":26.286893},{"c":26.285,"h":26.29,"l":26.28,"n":37,"o":26.2888,"t":"2026-08-31T18:15:00Z","v":3974,"vw":26.285163},{"c":26.285,"h":26.29,"l":26.28,"n":44,"o":26.285,"t":"2026-08-31T18:30:00Z","v":6018,"vw":26.285301},{"c":26.29,"h":26.29,"l":26.28,"n":38,"o":26.285,"t":"2026-08-31T18:45:00Z","v":3967,"vw":26.286173},{"c":26.295,"h":26.295,"l":26.28,"n":55,"o":26.285,"t":"2026-08-31T19:00:00Z","v":8600,"vw":26.287186},{"c":26.29,"h":26.3,"l":26.29,"n":44,"o":26.295,"t":"2026-08-31T19:15:00Z","v":6021,"vw":26.295179},{"c":26.3,"h":26.3,"l":26.29,"n":54,"o":26.295,"t":"2026-08-31T19:30:00Z","v":7606,"vw":26.296151},{"c":26.31,"h":26.31,"l":26.265,"n":188,"o":26.295,"t":"2026-08-31T19:45:00Z","v":17944,"vw":26.287911},{"c":26.29,"h":26.29,"l":26.29,"n":3,"o":26.29,"t":"2026-08-31T20:00:00Z","v":899,"vw":26.29},{"c":26.36,"h":27.23,"l":26.36,"n":9,"o":27.23,"t":"2026-08-31T21:30:00Z","v":1599,"vw":26.824},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-09-01T13:15:00Z","v":100,"vw":26.25},{"c":26.25,"h":26.29,"l":26.24,"n":77,"o":26.27,"t":"2026-09-01T13:30:00Z","v":16991,"vw":26.259788},{"c":26.31,"h":26.31,"l":26.24,"n":34,"o":26.25,"t":"2026-09-01T13:45:00Z","v":4229,"vw":26.258249},{"c":26.28,"h":26.28,"l":26.26,"n":29,"o":26.28,"t":"2026-09-01T14:00:00Z","v":4295,"vw":26.271113},{"c":26.28,"h":26.28,"l":26.27,"n":28,"o":26.28,"t":"2026-09-01T14:15:00Z","v":3314,"vw":26.276858},{"c":26.27,"h":26.29,"l":26.27,"n":16,"o":26.29,"t":"2026-09-01T14:30:00Z","v":2248,"vw":26.281301},{"c":26.2601,"h":26.27,"l":26.26,"n":24,"o":26.26,"t":"2026-09-01T14:45:00Z","v":3897,"vw":26.264674},{"c":26.25,"h":26.265,"l":26.25,"n":26,"o":26.26,"t":"2026-09-01T15:00:00Z","v":3328,"vw":26.254956},{"c":26.25,"h":26.26,"l":26.25,"n":30,"o":26.25,"t":"2026-09-01T15:15:00Z","v":3751,"vw":26.25508},{"c":26.25,"h":26.26,"l":26.25,"n":16,"o":26.25,"t":"2026-09-01T15:30:00Z","v":1704,"vw":26.252264},{"c":26.24,"h":26.26,"l":26.24,"n":55,"o":26.26,"t":"2026-09-01T15:45:00Z","v":6299,"vw":26.249965},{"c":26.245,"h":26.25,"l":26.24,"n":80,"o":26.245,"t":"2026-09-01T16:00:00Z","v":12927,"vw":26.248036},{"c":26.23,"h":26.25,"l":26.23,"n":156,"o":26.25,"t":"2026-09-01T16:15:00Z","v":17870,"vw":26.245804},{"c":26.23,"h":26.24,"l":26.23,"n":56,"o":26.23,"t":"2026-09-01T16:30:00Z","v":12966,"vw":26.231945},{"c":26.225,"h":26.235,"l":26.22,"n":34,"o":26.23,"t":"2026-09-01T16:45:00Z","v":4917,"vw":26.226389},{"c":26.2199,"h":26.225,"l":26.21,"n":20,"o":26.22,"t":"2026-09-01T17:00:00Z","v":6628,"vw":26.214546},{"c":26.2141,"h":26.23,"l":26.21,"n":52,"o":26.22,"t":"2026-09-01T17:15:00Z","v":9354,"vw":26.217036},{"c":26.215,"h":26.22,"l":26.21,"n":27,"o":26.22,"t":"2026-09-01T17:30:00Z","v":3164,"vw":26.216383},{"c":26.215,"h":26.22,"l":26.21,"n":58,"o":26.215,"t":"2026-09-01T17:45:00Z","v":12962,"vw":26.216163},{"c":26.22,"h":26.22,"l":26.21,"n":27,"o":26.21,"t":"2026-09-01T18:00:00Z","v":5221,"vw":26.214799},{"c":26.21,"h":26.22,"l":26.21,"n":30,"o":26.22,"t":"2026-09-01T18:15:00Z","v":3386,"vw":26.215855},{"c":26.21,"h":26.22,"l":26.21,"n":71,"o":26.215,"t":"2026-09-01T18:30:00Z","v":20223,"vw":26.215408},{"c":26.195,"h":26.215,"l":26.1901,"n":86,"o":26.21,"t":"2026-09-01T18:45:00Z","v":16734,"vw":26.205491},{"c":26.195,"h":26.2,"l":26.195,"n":39,"o":26.195,"t":"2026-09-01T19:00:00Z","v":4200,"vw":26.197191},{"c":26.195,"h":26.2,"l":26.19,"n":27,"o":26.2,"t":"2026-09-01T19:15:00Z","v":5440,"vw":26.19187},{"c":26.195,"h":26.1999,"l":26.18,"n":75,"o":26.195,"t":"2026-09-01T19:30:00Z","v":12142,"vw":26.192682},{"c":26.18,"h":26.2,"l":26.16,"n":170,"o":26.19,"t":"2026-09-01T19:45:00Z","v":19472,"vw":26.178812},{"c":26.17,"h":26.17,"l":26.17,"n":4,"o":26.17,"t":"2026-09-01T20:00:00Z","v":325,"vw":26.17},{"c":26.2271,"h":26.24,"l":26.2271,"n":13,"o":26.24,"t":"2026-09-02T13:30:00Z","v":5369,"vw":26.238019},{"c":26.25,"h":26.28,"l":26.25,"n":28,"o":26.255,"t":"2026-09-02T13:45:00Z","v":8571,"vw":26.251639},{"c":26.22,"h":26.25,"l":26.2,"n":130,"o":26.24,"t":"2026-09-02T14:00:00Z","v":287076,"vw":26.202184},{"c":26.205,"h":26.215,"l":26.195,"n":55,"o":26.21,"t":"2026-09-02T14:15:00Z","v":8714,"vw":26.204386},{"c":26.198,"h":26.2,"l":26.18,"n":45,"o":26.18,"t":"2026-09-02T14:30:00Z","v":6961,"vw":26.19343},{"c":26.2,"h":26.2,"l":26.185,"n":13,"o":26.2,"t":"2026-09-02T14:45:00Z","v":2226,"vw":26.195048},{"c":26.19,"h":26.2,"l":26.18,"n":59,"o":26.1907,"t":"2026-09-02T15:00:00Z","v":8530,"vw":26.186657},{"c":26.171,"h":26.19,"l":26.17,"n":102,"o":26.18,"t":"2026-09-02T15:15:00Z","v":16639,"vw":26.178928},{"c":26.1775,"h":26.1775,"l":26.17,"n":15,"o":26.17,"t":"2026-09-02T15:30:00Z","v":2736,"vw":26.174141},{"c":26.18,"h":26.18,"l":26.17,"n":44,"o":26.175,"t":"2026-09-02T15:45:00Z","v":5856,"vw":26.175687},{"c":26.175,"h":26.18,"l":26.17,"n":81,"o":26.18,"t":"2026-09-02T16:00:00Z","v":12464,"vw":26.176413},{"c":26.17,"h":26.18,"l":26.165,"n":73,"o":26.18,"t":"2026-09-02T16:15:00Z","v":8630,"vw":26.172837},{"c":26.1775,"h":26.18,"l":26.165,"n":66,"o":26.17,"t":"2026-09-02T16:30:00Z","v":11947,"vw":26.175463},{"c":26.185,"h":26.19,"l":26.1701,"n":44,"o":26.18,"t":"2026-09-02T16:45:00Z","v":6289,"vw":26.182491},{"c":26.1801,"h":26.19,"l":26.18,"n":36,"o":26.19,"t":"2026-09-02T17:00:00Z","v":4711,"vw":26.18626},{"c":26.19,"h":26.19,"l":26.18,"n":48,"o":26.19,"t":"2026-09-02T17:15:00Z","v":7491,"vw":26.184943},{"c":26.185,"h":26.19,"l":26.185,"n":13,"o":26.19,"t":"2026-09-02T17:30:00Z","v":1651,"vw":26.185937},{"c":26.19,"h":26.19,"l":26.185,"n":40,"o":26.19,"t":"2026-09-02T17:45:00Z","v":4473,"vw":26.18751},{"c":26.1899,"h":26.19,"l":26.185,"n":41,"o":26.185,"t":"2026-09-02T18:00:00Z","v":7824,"vw":26.18712},{"c":26.195,"h":26.2,"l":26.181,"n":312,"o":26.19,"t":"2026-09-02T18:15:00Z","v":68336,"vw":26.193922},{"c":26.1975,"h":26.2,"l":26.19,"n":23,"o":26.195,"t":"2026-09-02T18:30:00Z","v":3325,"vw":26.19395},{"c":26.1975,"h":26.2,"l":26.19,"n":60,"o":26.19,"t":"2026-09-02T18:45:00Z","v":12890,"vw":26.192768},{"c":26.1975,"h":26.2,"l":26.1906,"n":12,"o":26.1906,"t":"2026-09-02T19:00:00Z","v":2644,"vw":26.193284},{"c":26.195,"h":26.2,"l":26.19,"n":30,"o":26.195,"t":"2026-09-02T19:15:00Z","v":4213,"vw":26.195152},{"c":26.195,"h":26.1975,"l":26.19,"n":38,"o":26.1909,"t":"2026-09-02T19:30:00Z","v":9946,"vw":26.193778},{"c":26.185,"h":26.2,"l":26.18,"n":101,"o":26.1945,"t":"2026-09-02T19:45:00Z","v":12410,"vw":26.192576},{"c":26.18,"h":26.18,"l":26.18,"n":3,"o":26.18,"t":"2026-09-02T20:00:00Z","v":107,"vw":26.18},{"c":26.17,"h":26.18,"l":26.12,"n":189,"o":26.12,"t":"2026-09-03T13:15:00Z","v":18716,"vw":26.126952},{"c":26.265,"h":26.29,"l":26.15,"n":190,"o":26.17,"t":"2026-09-03T13:30:00Z","v":39112,"vw":26.23301},{"c":26.28,"h":26.29,"l":26.265,"n":51,"o":26.265,"t":"2026-09-03T13:45:00Z","v":14464,"vw":26.27267},{"c":26.265,"h":26.28,"l":26.26,"n":187,"o":26.27,"t":"2026-09-03T14:00:00Z","v":46264,"vw":26.269363},{"c":26.265,"h":26.27,"l":26.26,"n":71,"o":26.27,"t":"2026-09-03T14:15:00Z","v":14328,"vw":26.267739},{"c":26.2675,"h":26.28,"l":26.26,"n":139,"o":26.265,"t":"2026-09-03T14:30:00Z","v":26198,"vw":26.26967},{"c":26.265,"h":26.275,"l":26.26,"n":66,"o":26.2675,"t":"2026-09-03T14:45:00Z","v":12476,"vw":26.269647},{"c":26.275,"h":26.28,"l":26.265,"n":34,"o":26.265,"t":"2026-09-03T15:00:00Z","v":6938,"vw":26.273046},{"c":26.275,"h":26.28,"l":26.27,"n":51,"o":26.275,"t":"2026-09-03T15:15:00Z","v":10891,"vw":26.273162},{"c":26.285,"h":26.29,"l":26.27,"n":69,"o":26.275,"t":"2026-09-03T15:30:00Z","v":15597,"vw":26.283809},{"c":26.285,"h":26.29,"l":26.28,"n":46,"o":26.28,"t":"2026-09-03T15:45:00Z","v":8255,"vw":26.287346},{"c":26.285,"h":26.285,"l":26.285,"n":13,"o":26.285,"t":"2026-09-03T16:00:00Z","v":2032,"vw":26.285},{"c":26.2875,"h":26.29,"l":26.28,"n":62,"o":26.285,"t":"2026-09-03T16:15:00Z","v":7172,"vw":26.288338},{"c":26.2846,"h":26.29,"l":26.28,"n":151,"o":26.2875,"t":"2026-09-03T16:30:00Z","v":82784,"vw":26.288756},{"c":26.28,"h":26.29,"l":26.28,"n":74,"o":26.29,"t":"2026-09-03T16:45:00Z","v":89212,"vw":26.281052},{"c":26.2775,"h":26.281,"l":26.27,"n":111,"o":26.281,"t":"2026-09-03T17:00:00Z","v":19502,"vw":26.276829},{"c":26.275,"h":26.28,"l":26.27,"n":36,"o":26.2775,"t":"2026-09-03T17:15:00Z","v":3613,"vw":26.277662},{"c":26.275,"h":26.28,"l":26.27,"n":41,"o":26.275,"t":"2026-09-03T17:30:00Z","v":5125,"vw":26.276028},{"c":26.275,"h":26.28,"l":26.27,"n":111,"o":26.27,"t":"2026-09-03T17:45:00Z","v":22385,"vw":26.274926},{"c":26.285,"h":26.3,"l":26.275,"n":118,"o":26.28,"t":"2026-09-03T18:00:00Z","v":51335,"vw":26.285587},{"c":26.2775,"h":26.29,"l":26.27,"n":217,"o":26.285,"t":"2026-09-03T18:15:00Z","v":91561,"vw":26.285101},{"c":26.275,"h":26.28,"l":26.27,"n":46,"o":26.2775,"t":"2026-09-03T18:30:00Z","v":12635,"vw":26.274856},{"c":26.27,"h":26.28,"l":26.27,"n":68,"o":26.28,"t":"2026-09-03T18:45:00Z","v":27989,"vw":26.277565},{"c":26.265,"h":26.28,"l":26.26,"n":81,"o":26.28,"t":"2026-09-03T19:00:00Z","v":32438,"vw":26.269906},{"c":26.265,"h":26.27,"l":26.26,"n":46,"o":26.265,"t":"2026-09-03T19:15:00Z","v":10257,"vw":26.263489},{"c":26.255,"h":26.265,"l":26.251,"n":82,"o":26.265,"t":"2026-09-03T19:30:00Z","v":9740,"vw":26.262234},{"c":26.255,"h":26.27,"l":26.24,"n":126,"o":26.25,"t":"2026-09-03T19:45:00Z","v":19773,"vw":26.249319},{"c":26.23,"h":26.23,"l":26.23,"n":4,"o":26.23,"t":"2026-09-03T20:00:00Z","v":1725,"vw":26.23},{"c":26.26,"h":26.27,"l":26.23,"n":60,"o":26.23,"t":"2026-09-04T13:30:00Z","v":13108,"vw":26.252794},{"c":26.25,"h":26.26,"l":26.25,"n":70,"o":26.26,"t":"2026-09-04T13:45:00Z","v":7668,"vw":26.257538},{"c":26.27,"h":26.27,"l":26.24,"n":176,"o":26.26,"t":"2026-09-04T14:00:00Z","v":94606,"vw":26.254227},{"c":26.29,"h":26.29,"l":26.26,"n":21,"o":26.26,"t":"2026-09-04T14:15:00Z","v":3270,"vw":26.268985},{"c":26.28,"h":26.28,"l":26.28,"n":3,"o":26.28,"t":"2026-09-04T14:30:00Z","v":649,"vw":26.28},{"c":26.26,"h":26.27,"l":26.26,"n":47,"o":26.27,"t":"2026-09-04T14:45:00Z","v":6345,"vw":26.263054},{"c":26.27,"h":26.27,"l":26.26,"n":14,"o":26.26,"t":"2026-09-04T15:00:00Z","v":1585,"vw":26.265563},{"c":26.27,"h":26.27,"l":26.26,"n":17,"o":26.27,"t":"2026-09-04T15:15:00Z","v":7606,"vw":26.269866},{"c":26.27,"h":26.278,"l":26.26,"n":58,"o":26.278,"t":"2026-09-04T15:30:00Z","v":11988,"vw":26.269269},{"c":26.275,"h":26.285,"l":26.27,"n":48,"o":26.28,"t":"2026-09-04T15:45:00Z","v":10279,"vw":26.277131},{"c":26.28,"h":26.29,"l":26.27,"n":43,"o":26.28,"t":"2026-09-04T16:00:00Z","v":6906,"vw":26.278482},{"c":26.295,"h":26.295,"l":26.28,"n":30,"o":26.29,"t":"2026-09-04T16:15:00Z","v":3582,"vw":26.288274},{"c":26.295,"h":26.2991,"l":26.29,"n":62,"o":26.29,"t":"2026-09-04T16:30:00Z","v":12646,"vw":26.291516},{"c":26.2875,"h":26.3,"l":26.28,"n":136,"o":26.2958,"t":"2026-09-04T16:45:00Z","v":37832,"vw":26.290324},{"c":26.27,"h":26.2875,"l":26.27,"n":161,"o":26.28,"t":"2026-09-04T17:00:00Z","v":79536,"vw":26.278917},{"c":26.27,"h":26.28,"l":26.27,"n":45,"o":26.27,"t":"2026-09-04T17:15:00Z","v":4417,"vw":26.277383},{"c":26.275,"h":26.28,"l":26.262,"n":57,"o":26.262,"t":"2026-09-04T17:30:00Z","v":8853,"vw":26.272457},{"c":26.261,"h":26.27,"l":26.26,"n":23,"o":26.261,"t":"2026-09-04T17:45:00Z","v":2368,"vw":26.264584},{"c":26.2601,"h":26.27,"l":26.26,"n":12,"o":26.27,"t":"2026-09-04T18:00:00Z","v":1162,"vw":26.26482},{"c":26.2675,"h":26.27,"l":26.26,"n":50,"o":26.27,"t":"2026-09-04T18:15:00Z","v":4305,"vw":26.267927},{"c":26.265,"h":26.27,"l":26.26,"n":26,"o":26.26,"t":"2026-09-04T18:30:00Z","v":4702,"vw":26.265289},{"c":26.26,"h":26.27,"l":26.26,"n":36,"o":26.265,"t":"2026-09-04T18:45:00Z","v":13755,"vw":26.268211},{"c":26.265,"h":26.27,"l":26.26,"n":21,"o":26.26,"t":"2026-09-04T19:00:00Z","v":2924,"vw":26.263552},{"c":26.26,"h":26.265,"l":26.252,"n":65,"o":26.261,"t":"2026-09-04T19:15:00Z","v":10761,"vw":26.26017},{"c":26.26,"h":26.26,"l":26.25,"n":11,"o":26.26,"t":"2026-09-04T19:30:00Z","v":2446,"vw":26.257479},{"c":26.26,"h":26.275,"l":26.245,"n":132,"o":26.27,"t":"2026-09-04T19:45:00Z","v":10375,"vw":26.259742},{"c":26.3,"h":26.3,"l":26.3,"n":21,"o":26.3,"t":"2026-09-08T13:30:00Z","v":3429,"vw":26.3},{"c":26.28,"h":26.31,"l":26.28,"n":28,"o":26.31,"t":"2026-09-08T13:45:00Z","v":6603,"vw":26.281237},{"c":26.2775,"h":26.28,"l":26.27,"n":100,"o":26.28,"t":"2026-09-08T14:00:00Z","v":29429,"vw":26.275285},{"c":26.265,"h":26.28,"l":26.26,"n":61,"o":26.2775,"t":"2026-09-08T14:15:00Z","v":10535,"vw":26.268795},{"c":26.261,"h":26.27,"l":26.26,"n":18,"o":26.265,"t":"2026-09-08T14:30:00Z","v":4633,"vw":26.264282},{"c":26.269,"h":26.27,"l":26.26,"n":18,"o":26.26,"t":"2026-09-08T14:45:00Z","v":4428,"vw":26.264491},{"c":26.27,"h":26.27,"l":26.261,"n":12,"o":26.261,"t":"2026-09-08T15:00:00Z","v":1696,"vw":26.265149},{"c":26.275,"h":26.275,"l":26.265,"n":27,"o":26.27,"t":"2026-09-08T15:15:00Z","v":3551,"vw":26.268714},{"c":26.265,"h":26.275,"l":26.265,"n":52,"o":26.27,"t":"2026-09-08T15:30:00Z","v":6468,"vw":26.270278},{"c":26.2675,"h":26.27,"l":26.26,"n":65,"o":26.265,"t":"2026-09-08T15:45:00Z","v":12999,"vw":26.266922},{"c":26.27,"h":26.27,"l":26.2501,"n":127,"o":26.27,"t":"2026-09-08T16:00:00Z","v":70666,"vw":26.269175},{"c":26.285,"h":26.285,"l":26.26,"n":67,"o":26.27,"t":"2026-09-08T16:15:00Z","v":15013,"vw":26.272042},{"c":26.2801,"h":26.285,"l":26.28,"n":25,"o":26.28,"t":"2026-09-08T16:30:00Z","v":4260,"vw":26.282725},{"c":26.265,"h":26.281,"l":26.26,"n":56,"o":26.28,"t":"2026-09-08T16:45:00Z","v":13151,"vw":26.274936},{"c":26.261,"h":26.27,"l":26.26,"n":66,"o":26.262,"t":"2026-09-08T17:00:00Z","v":12328,"vw":26.263338},{"c":26.27,"h":26.27,"l":26.26,"n":23,"o":26.265,"t":"2026-09-08T17:15:00Z","v":2446,"vw":26.267143},{"c":26.2675,"h":26.27,"l":26.261,"n":109,"o":26.2675,"t":"2026-09-08T17:30:00Z","v":15808,"vw":26.267531},{"c":26.26,"h":26.27,"l":26.26,"n":76,"o":26.2675,"t":"2026-09-08T17:45:00Z","v":32220,"vw":26.26876},{"c":26.255,"h":26.2675,"l":26.25,"n":187,"o":26.265,"t":"2026-09-08T18:00:00Z","v":40180,"vw":26.259237},{"c":26.25,"h":26.255,"l":26.25,"n":39,"o":26.255,"t":"2026-09-08T18:15:00Z","v":8425,"vw":26.252922},{"c":26.2375,"h":26.255,"l":26.23,"n":101,"o":26.25,"t":"2026-09-08T18:30:00Z","v":16363,"vw":26.24482},{"c":26.235,"h":26.24,"l":26.23,"n":113,"o":26.235,"t":"2026-09-08T18:45:00Z","v":24905,"vw":26.238548},{"c":26.235,"h":26.24,"l":26.2329,"n":18,"o":26.235,"t":"2026-09-08T19:00:00Z","v":2394,"vw":26.235254},{"c":26.2554,"h":26.2554,"l":26.235,"n":31,"o":26.24,"t":"2026-09-08T19:15:00Z","v":6741,"vw":26.246044},{"c":26.245,"h":26.255,"l":26.24,"n":90,"o":26.25,"t":"2026-09-08T19:30:00Z","v":22448,"vw":26.250304},{"c":26.26,"h":26.26,"l":26.24,"n":100,"o":26.245,"t":"2026-09-08T19:45:00Z","v":12268,"vw":26.249763},{"c":26.26,"h":26.26,"l":26.26,"n":4,"o":26.26,"t":"2026-09-08T20:00:00Z","v":7018,"vw":26.26},{"c":26.23,"h":26.26,"l":26.22,"n":19,"o":26.22,"t":"2026-09-09T13:30:00Z","v":6536,"vw":26.231567},{"c":26.235,"h":26.2577,"l":26.235,"n":15,"o":26.235,"t":"2026-09-09T13:45:00Z","v":2332,"vw":26.24253},{"c":26.25,"h":26.2599,"l":26.24,"n":4,"o":26.2599,"t":"2026-09-09T14:00:00Z","v":3017,"vw":26.2459},{"c":26.24,"h":26.24,"l":26.23,"n":28,"o":26.24,"t":"2026-09-09T14:15:00Z","v":5091,"vw":26.237329},{"c":26.23,"h":26.245,"l":26.23,"n":46,"o":26.245,"t":"2026-09-09T14:30:00Z","v":8545,"vw":26.232472},{"c":26.23,"h":26.23,"l":26.215,"n":11,"o":26.22,"t":"2026-09-09T14:45:00Z","v":1398,"vw":26.223467},{"c":26.165,"h":26.23,"l":26.165,"n":136,"o":26.23,"t":"2026-09-09T15:00:00Z","v":39872,"vw":26.197224},{"c":26.155,"h":26.165,"l":26.14,"n":70,"o":26.165,"t":"2026-09-09T15:15:00Z","v":18776,"vw":26.150285},{"c":26.16,"h":26.17,"l":26.155,"n":61,"o":26.155,"t":"2026-09-09T15:30:00Z","v":16493,"vw":26.166718},{"c":26.15,"h":26.16,"l":26.15,"n":69,"o":26.16,"t":"2026-09-09T15:45:00Z","v":19702,"vw":26.156549},{"c":26.165,"h":26.165,"l":26.155,"n":33,"o":26.155,"t":"2026-09-09T16:00:00Z","v":3631,"vw":26.156847},{"c":26.155,"h":26.165,"l":26.155,"n":12,"o":26.165,"t":"2026-09-09T16:15:00Z","v":1304,"vw":26.15627},{"c":26.165,"h":26.17,"l":26.155,"n":11,"o":26.1553,"t":"2026-09-09T16:30:00Z","v":2549,"vw":26.161196},{"c":26.17,"h":26.17,"l":26.165,"n":4,"o":26.1651,"t":"2026-09-09T16:45:00Z","v":1021,"vw":26.165753},{"c":26.165,"h":26.21,"l":26.16,"n":165,"o":26.16,"t":"2026-09-09T17:00:00Z","v":47127,"vw":26.171651},{"c":26.175,"h":26.175,"l":26.165,"n":75,"o":26.165,"t":"2026-09-09T17:15:00Z","v":16659,"vw":26.170237},{"c":26.185,"h":26.185,"l":26.175,"n":20,"o":26.175,"t":"2026-09-09T17:30:00Z","v":2702,"vw":26.177606},{"c":26.185,"h":26.185,"l":26.18,"n":15,"o":26.18,"t":"2026-09-09T17:45:00Z","v":1019,"vw":26.1831},{"c":26.185,"h":26.185,"l":26.18,"n":9,"o":26.185,"t":"2026-09-09T18:00:00Z","v":1108,"vw":26.183636},{"c":26.1875,"h":26.19,"l":26.18,"n":87,"o":26.18,"t":"2026-09-09T18:15:00Z","v":11261,"vw":26.187763},{"c":26.1875,"h":26.19,"l":26.18,"n":74,"o":26.1875,"t":"2026-09-09T18:30:00Z","v":9680,"vw":26.187438},{"c":26.19,"h":26.19,"l":26.18,"n":100,"o":26.1875,"t":"2026-09-09T18:45:00Z","v":23175,"vw":26.18589},{"c":26.185,"h":26.195,"l":26.185,"n":62,"o":26.19,"t":"2026-09-09T19:00:00Z","v":11327,"vw":26.190001},{"c":26.19,"h":26.19,"l":26.185,"n":57,"o":26.185,"t":"2026-09-09T19:15:00Z","v":11079,"vw":26.186865},{"c":26.19,"h":26.19,"l":26.18,"n":40,"o":26.19,"t":"2026-09-09T19:30:00Z","v":6574,"vw":26.187615},{"c":26.18,"h":26.19,"l":26.175,"n":161,"o":26.185,"t":"2026-09-09T19:45:00Z","v":27387,"vw":26.184502},{"c":26.17,"h":26.17,"l":26.17,"n":3,"o":26.17,"t":"2026-09-09T20:00:00Z","v":811,"vw":26.17},{"c":26.3346,"h":26.3346,"l":26.18,"n":2,"o":26.18,"t":"2026-09-09T20:15:00Z","v":200,"vw":26.2573},{"c":26.344,"h":26.344,"l":26.18,"n":2,"o":26.18,"t":"2026-09-09T20:30:00Z","v":200,"vw":26.262},{"c":26.344,"h":26.344,"l":26.18,"n":2,"o":26.18,"t":"2026-09-09T20:45:00Z","v":200,"vw":26.262},{"c":26.04,"h":26.1,"l":26.02,"n":108,"o":26.03,"t":"2026-09-10T13:30:00Z","v":28382,"vw":26.039309},{"c":26.0407,"h":26.07,"l":26.03,"n":32,"o":26.04,"t":"2026-09-10T13:45:00Z","v":4541,"vw":26.035273},{"c":26.04,"h":26.06,"l":26.04,"n":7,"o":26.0421,"t":"2026-09-10T14:00:00Z","v":945,"vw":26.047868},{"c":26.056,"h":26.095,"l":26.02,"n":93,"o":26.02,"t":"2026-09-10T14:15:00Z","v":12398,"vw":26.072934},{"c":26.075,"h":26.1,"l":26.0445,"n":218,"o":26.07,"t":"2026-09-10T14:30:00Z","v":87719,"vw":26.070594},{"c":26.07,"h":26.085,"l":26.07,"n":13,"o":26.08,"t":"2026-09-10T14:45:00Z","v":4947,"vw":26.071585},{"c":26.0501,"h":26.08,"l":26.05,"n":135,"o":26.08,"t":"2026-09-10T15:00:00Z","v":28122,"vw":26.063808},{"c":26.045,"h":26.065,"l":26.04,"n":77,"o":26.055,"t":"2026-09-10T15:15:00Z","v":13091,"vw":26.055207},{"c":26.035,"h":26.05,"l":26.035,"n":50,"o":26.04,"t":"2026-09-10T15:30:00Z","v":5188,"vw":26.04098},{"c":26.04,"h":26.04,"l":26.03,"n":58,"o":26.04,"t":"2026-09-10T15:45:00Z","v":6189,"vw":26.039259},{"c":26.03,"h":26.0499,"l":26.03,"n":97,"o":26.04,"t":"2026-09-10T16:00:00Z","v":38799,"vw":26.039657},{"c":26.02,"h":26.04,"l":26.02,"n":38,"o":26.04,"t":"2026-09-10T16:15:00Z","v":10256,"vw":26.03872},{"c":26.045,"h":26.05,"l":26.03,"n":59,"o":26.035,"t":"2026-09-10T16:30:00Z","v":6565,"vw":26.037156},{"c":26.04,"h":26.0501,"l":26.04,"n":64,"o":26.04,"t":"2026-09-10T16:45:00Z","v":24799,"vw":26.047874},{"c":26.0524,"h":26.0899,"l":26.02,"n":184,"o":26.04,"t":"2026-09-10T17:00:00Z","v":22732,"vw":26.050308},{"c":26.045,"h":26.05,"l":26.03,"n":61,"o":26.044,"t":"2026-09-10T17:15:00Z","v":9232,"vw":26.043067},{"c":26.0301,"h":26.045,"l":26.03,"n":69,"o":26.045,"t":"2026-09-10T17:30:00Z","v":9513,"vw":26.035376},{"c":26.035,"h":26.04,"l":26.02,"n":57,"o":26.035,"t":"2026-09-10T17:45:00Z","v":6839,"vw":26.028025},{"c":26.0101,"h":26.0301,"l":26.005,"n":36,"o":26.0301,"t":"2026-09-10T18:00:00Z","v":6297,"vw":26.017267},{"c":26.005,"h":26.0055,"l":26.0045,"n":16,"o":26.0045,"t":"2026-09-10T18:15:00Z","v":1241,"vw":26.005},{"c":26,"h":26.01,"l":26,"n":13,"o":26.01,"t":"2026-09-10T18:30:00Z","v":905,"vw":26.00289},{"c":26,"h":26,"l":25.99,"n":26,"o":26,"t":"2026-09-10T18:45:00Z","v":3391,"vw":25.996805},{"c":25.99,"h":25.99,"l":25.9801,"n":10,"o":25.9801,"t":"2026-09-10T19:00:00Z","v":1813,"vw":25.985397},{"c":25.98,"h":25.995,"l":25.98,"n":13,"o":25.995,"t":"2026-09-10T19:15:00Z","v":10777,"vw":25.98072},{"c":25.975,"h":25.99,"l":25.96,"n":43,"o":25.99,"t":"2026-09-10T19:30:00Z","v":24051,"vw":25.975058},{"c":26,"h":26.02,"l":25.96,"n":204,"o":25.9809,"t":"2026-09-10T19:45:00Z","v":40692,"vw":25.993391},{"c":26,"h":26,"l":26,"n":5,"o":26,"t":"2026-09-10T20:00:00Z","v":747,"vw":26},{"c":26.06,"h":26.0721,"l":26.04,"n":21,"o":26.04,"t":"2026-09-11T13:30:00Z","v":6988,"vw":26.04405},{"c":26.06,"h":26.0779,"l":26.0401,"n":10,"o":26.0779,"t":"2026-09-11T13:45:00Z","v":3009,"vw":26.052952},{"c":26.055,"h":26.0699,"l":26.05,"n":24,"o":26.0699,"t":"2026-09-11T14:00:00Z","v":6024,"vw":26.05355},{"c":26.04,"h":26.06,"l":26.04,"n":47,"o":26.05,"t":"2026-09-11T14:15:00Z","v":8522,"vw":26.047692},{"c":26.0499,"h":26.05,"l":26.04,"n":20,"o":26.05,"t":"2026-09-11T14:30:00Z","v":2888,"vw":26.047148},{"c":26.03,"h":26.0601,"l":26.03,"n":29,"o":26.05,"t":"2026-09-11T14:45:00Z","v":4856,"vw":26.053176},{"c":26.03,"h":26.0314,"l":26.03,"n":2,"o":26.0314,"t":"2026-09-11T15:00:00Z","v":868,"vw":26.031239},{"c":26.04,"h":26.05,"l":26.04,"n":9,"o":26.05,"t":"2026-09-11T15:15:00Z","v":571,"vw":26.0425},{"c":26.04,"h":26.055,"l":26.04,"n":35,"o":26.05,"t":"2026-09-11T15:30:00Z","v":4354,"vw":26.043859},{"c":26.03,"h":26.0401,"l":26.025,"n":71,"o":26.0401,"t":"2026-09-11T15:45:00Z","v":10162,"vw":26.031906},{"c":26.0101,"h":26.025,"l":26.01,"n":14,"o":26.02,"t":"2026-09-11T16:00:00Z","v":2807,"vw":26.018431},{"c":26,"h":26.015,"l":25.995,"n":33,"o":26.01,"t":"2026-09-11T16:15:00Z","v":4911,"vw":26.006014},{"c":26.0079,"h":26.01,"l":25.995,"n":100,"o":26,"t":"2026-09-11T16:30:00Z","v":16586,"vw":26.006117},{"c":26.005,"h":26.005,"l":26,"n":7,"o":26.005,"t":"2026-09-11T16:45:00Z","v":832,"vw":26.003544},{"c":26.01,"h":26.01,"l":26,"n":26,"o":26,"t":"2026-09-11T17:00:00Z","v":3475,"vw":26.002645},{"c":26.02,"h":26.02,"l":26.02,"n":2,"o":26.02,"t":"2026-09-11T17:15:00Z","v":280,"vw":26.02},{"c":26.01,"h":26.0127,"l":26.01,"n":26,"o":26.01,"t":"2026-09-11T17:30:00Z","v":2472,"vw":26.010347},{"c":26,"h":26.01,"l":25.99,"n":19,"o":26.01,"t":"2026-09-11T17:45:00Z","v":3574,"vw":25.999771},{"c":26,"h":26,"l":25.995,"n":7,"o":25.995,"t":"2026-09-11T18:00:00Z","v":1002,"vw":25.99875},{"c":25.99,"h":25.99,"l":25.98,"n":33,"o":25.98,"t":"2026-09-11T18:15:00Z","v":3898,"vw":25.986908},{"c":25.98,"h":25.99,"l":25.98,"n":15,"o":25.98,"t":"2026-09-11T18:30:00Z","v":1895,"vw":25.981176},{"c":25.97,"h":25.98,"l":25.9569,"n":37,"o":25.965,"t":"2026-09-11T18:45:00Z","v":8594,"vw":25.970219},{"c":25.97,"h":25.9799,"l":25.966,"n":32,"o":25.966,"t":"2026-09-11T19:00:00Z","v":11944,"vw":25.969774},{"c":25.97,"h":26,"l":25.96,"n":126,"o":25.98,"t":"2026-09-11T19:15:00Z","v":17734,"vw":25.972952},{"c":25.97,"h":25.98,"l":25.96,"n":100,"o":25.97,"t":"2026-09-11T19:30:00Z","v":16276,"vw":25.966411},{"c":25.97,"h":25.98,"l":25.96,"n":250,"o":25.965,"t":"2026-09-11T19:45:00Z","v":22562,"vw":25.966907},{"c":25.97,"h":25.97,"l":25.97,"n":5,"o":25.97,"t":"2026-09-11T20:00:00Z","v":301,"vw":25.97},{"c":25.945,"h":25.975,"l":25.91,"n":35,"o":25.91,"t":"2026-09-14T13:30:00Z","v":11042,"vw":25.939172},{"c":25.95,"h":25.955,"l":25.94,"n":52,"o":25.945,"t":"2026-09-14T13:45:00Z","v":7173,"vw":25.949674},{"c":25.945,"h":25.95,"l":25.94,"n":122,"o":25.95,"t":"2026-09-14T14:00:00Z","v":20958,"vw":25.946147},{"c":25.92,"h":25.95,"l":25.915,"n":129,"o":25.945,"t":"2026-09-14T14:15:00Z","v":66072,"vw":25.947178},{"c":25.9316,"h":25.96,"l":25.93,"n":181,"o":25.93,"t":"2026-09-14T14:30:00Z","v":41458,"vw":25.938915},{"c":25.94,"h":25.95,"l":25.93,"n":38,"o":25.935,"t":"2026-09-14T14:45:00Z","v":7726,"vw":25.943168},{"c":25.99,"h":25.99,"l":25.945,"n":85,"o":25.945,"t":"2026-09-14T15:00:00Z","v":41390,"vw":25.975689},{"c":26.01,"h":26.01,"l":25.97,"n":98,"o":25.99,"t":"2026-09-14T15:15:00Z","v":50661,"vw":25.981845},{"c":26.04,"h":26.045,"l":26.005,"n":156,"o":26.01,"t":"2026-09-14T15:30:00Z","v":66831,"vw":26.036598},{"c":26.06,"h":26.06,"l":26.03,"n":60,"o":26.0301,"t":"2026-09-14T15:45:00Z","v":8761,"vw":26.045713},{"c":26.045,"h":26.06,"l":26.04,"n":42,"o":26.06,"t":"2026-09-14T16:00:00Z","v":6596,"vw":26.049546},{"c":26.045,"h":26.0499,"l":26.04,"n":26,"o":26.0445,"t":"2026-09-14T16:15:00Z","v":4313,"vw":26.042732},{"c":26.045,"h":26.05,"l":26.0399,"n":58,"o":26.04,"t":"2026-09-14T16:30:00Z","v":13114,"vw":26.044038},{"c":26.055,"h":26.065,"l":26.045,"n":29,"o":26.045,"t":"2026-09-14T16:45:00Z","v":5511,"vw":26.057496},{"c":26.055,"h":26.065,"l":26.05,"n":58,"o":26.055,"t":"2026-09-14T17:00:00Z","v":22750,"vw":26.056205},{"c":26.03,"h":26.0501,"l":26.03,"n":32,"o":26.05,"t":"2026-09-14T17:15:00Z","v":7467,"vw":26.036292},{"c":26.0321,"h":26.035,"l":26.03,"n":14,"o":26.03,"t":"2026-09-14T17:30:00Z","v":2112,"vw":26.032},{"c":26.025,"h":26.035,"l":26.02,"n":40,"o":26.03,"t":"2026-09-14T17:45:00Z","v":8001,"vw":26.028434},{"c":26.025,"h":26.04,"l":26.025,"n":19,"o":26.03,"t":"2026-09-14T18:00:00Z","v":4938,"vw":26.029935},{"c":26.025,"h":26.03,"l":26.0201,"n":13,"o":26.03,"t":"2026-09-14T18:15:00Z","v":1754,"vw":26.026759},{"c":26.03,"h":26.03,"l":26.02,"n":19,"o":26.025,"t":"2026-09-14T18:30:00Z","v":2046,"vw":26.026601},{"c":26.02,"h":26.025,"l":26.02,"n":19,"o":26.025,"t":"2026-09-14T18:45:00Z","v":2567,"vw":26.022091},{"c":26.0101,"h":26.025,"l":26.01,"n":55,"o":26.025,"t":"2026-09-14T19:00:00Z","v":15055,"vw":26.019509},{"c":25.995,"h":26.0154,"l":25.9921,"n":44,"o":26.015,"t":"2026-09-14T19:15:00Z","v":15159,"vw":26.003985},{"c":25.99,"h":26,"l":25.985,"n":45,"o":25.995,"t":"2026-09-14T19:30:00Z","v":10803,"vw":25.993271},{"c":25.99,"h":26.005,"l":25.98,"n":263,"o":25.99,"t":"2026-09-14T19:45:00Z","v":48626,"vw":25.98651},{"c":25.97,"h":25.97,"l":25.97,"n":4,"o":25.97,"t":"2026-09-14T20:00:00Z","v":180,"vw":25.97},{"c":25.95,"h":25.95,"l":25.92,"n":65,"o":25.92,"t":"2026-09-15T13:30:00Z","v":17815,"vw":25.937174},{"c":25.95,"h":25.95,"l":25.94,"n":61,"o":25.945,"t":"2026-09-15T13:45:00Z","v":19218,"vw":25.945319},{"c":25.95,"h":25.95,"l":25.94,"n":68,"o":25.945,"t":"2026-09-15T14:00:00Z","v":9062,"vw":25.94538},{"c":25.9301,"h":25.95,"l":25.9301,"n":105,"o":25.95,"t":"2026-09-15T14:15:00Z","v":50962,"vw":25.946718},{"c":25.945,"h":25.95,"l":25.94,"n":73,"o":25.94,"t":"2026-09-15T14:30:00Z","v":19129,"vw":25.944153},{"c":25.955,"h":25.9699,"l":25.945,"n":59,"o":25.945,"t":"2026-09-15T14:45:00Z","v":11806,"vw":25.958152},{"c":25.975,"h":25.98,"l":25.955,"n":96,"o":25.955,"t":"2026-09-15T15:00:00Z","v":74520,"vw":25.97461},{"c":25.965,"h":25.9771,"l":25.965,"n":150,"o":25.97,"t":"2026-09-15T15:15:00Z","v":29990,"vw":25.971422},{"c":25.975,"h":25.98,"l":25.965,"n":72,"o":25.965,"t":"2026-09-15T15:30:00Z","v":8828,"vw":25.970258},{"c":25.985,"h":25.985,"l":25.975,"n":58,"o":25.975,"t":"2026-09-15T15:45:00Z","v":28345,"vw":25.980087},{"c":25.97,"h":25.99,"l":25.97,"n":59,"o":25.98,"t":"2026-09-15T16:00:00Z","v":10376,"vw":25.977489},{"c":25.975,"h":25.98,"l":25.96,"n":34,"o":25.96,"t":"2026-09-15T16:15:00Z","v":5773,"vw":25.970889},{"c":25.961,"h":25.975,"l":25.96,"n":70,"o":25.97,"t":"2026-09-15T16:30:00Z","v":14293,"vw":25.969783},{"c":25.97,"h":25.97,"l":25.96,"n":18,"o":25.96,"t":"2026-09-15T16:45:00Z","v":1961,"vw":25.965842},{"c":25.97,"h":25.975,"l":25.94,"n":89,"o":25.975,"t":"2026-09-15T17:00:00Z","v":16670,"vw":25.957135},{"c":25.94,"h":25.952,"l":25.94,"n":24,"o":25.95,"t":"2026-09-15T17:15:00Z","v":3869,"vw":25.9457},{"c":25.945,"h":25.95,"l":25.93,"n":79,"o":25.945,"t":"2026-09-15T17:30:00Z","v":11370,"vw":25.937177},{"c":25.93,"h":25.94,"l":25.93,"n":5,"o":25.94,"t":"2026-09-15T17:45:00Z","v":500,"vw":25.9328},{"c":25.941,"h":25.95,"l":25.94,"n":45,"o":25.945,"t":"2026-09-15T18:00:00Z","v":8719,"vw":25.943368},{"c":25.95,"h":25.97,"l":25.941,"n":70,"o":25.9489,"t":"2026-09-15T18:15:00Z","v":14555,"vw":25.960397},{"c":25.96,"h":25.965,"l":25.94,"n":62,"o":25.941,"t":"2026-09-15T18:30:00Z","v":13933,"vw":25.95202},{"c":25.951,"h":25.96,"l":25.95,"n":70,"o":25.96,"t":"2026-09-15T18:45:00Z","v":13420,"vw":25.954759},{"c":25.95,"h":25.96,"l":25.95,"n":24,"o":25.955,"t":"2026-09-15T19:00:00Z","v":3167,"vw":25.953603},{"c":25.955,"h":25.9575,"l":25.95,"n":44,"o":25.954547,"t":"2026-09-15T19:15:00Z","v":7447,"vw":25.952622},{"c":25.9501,"h":25.96,"l":25.95,"n":47,"o":25.96,"t":"2026-09-15T19:30:00Z","v":5950,"vw":25.954895},{"c":25.95,"h":25.98,"l":25.95,"n":181,"o":25.96,"t":"2026-09-15T19:45:00Z","v":29309,"vw":25.962546},{"c":25.95,"h":25.95,"l":25.95,"n":3,"o":25.95,"t":"2026-09-15T20:00:00Z","v":102,"vw":25.95},{"c":26,"h":26.02,"l":25.97,"n":11,"o":25.97,"t":"2026-09-16T13:30:00Z","v":24905,"vw":25.975099},{"c":25.99,"h":26.03,"l":25.98,"n":147,"o":26,"t":"2026-09-16T13:45:00Z","v":26976,"vw":26.003166},{"c":26,"h":26,"l":25.98,"n":5,"o":25.985,"t":"2026-09-16T14:00:00Z","v":2923,"vw":25.994277},{"c":25.9925,"h":26,"l":25.975,"n":9,"o":25.975,"t":"2026-09-16T14:15:00Z","v":1033,"vw":25.993232},{"c":26.01,"h":26.02,"l":25.98,"n":54,"o":26.005,"t":"2026-09-16T14:30:00Z","v":6330,"vw":26.001599},{"c":26.005,"h":26.01,"l":26,"n":30,"o":26,"t":"2026-09-16T14:45:00Z","v":2668,"vw":26.002134},{"c":26.02,"h":26.02,"l":26.0099,"n":23,"o":26.01,"t":"2026-09-16T15:00:00Z","v":1985,"vw":26.012853},{"c":26.005,"h":26.02,"l":26.005,"n":10,"o":26.02,"t":"2026-09-16T15:15:00Z","v":1272,"vw":26.010524},{"c":26.02,"h":26.02,"l":26.0038,"n":30,"o":26.01,"t":"2026-09-16T15:30:00Z","v":4243,"vw":26.010658},{"c":26.02,"h":26.02,"l":26.01,"n":24,"o":26.0108,"t":"2026-09-16T15:45:00Z","v":4344,"vw":26.013229},{"c":26.01,"h":26.01,"l":26.01,"n":6,"o":26.01,"t":"2026-09-16T16:00:00Z","v":1209,"vw":26.01},{"c":26.01,"h":26.01,"l":26,"n":5,"o":26,"t":"2026-09-16T16:15:00Z","v":492,"vw":26.005},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-09-16T16:30:00Z","v":100,"vw":26.01},{"c":26.03,"h":26.03,"l":26.009,"n":13,"o":26.01,"t":"2026-09-16T16:45:00Z","v":1697,"vw":26.013498},{"c":26.02,"h":26.02,"l":26.011,"n":13,"o":26.02,"t":"2026-09-16T17:00:00Z","v":6453,"vw":26.019434},{"c":26.02,"h":26.0264,"l":26.015,"n":16,"o":26.0264,"t":"2026-09-16T17:15:00Z","v":2151,"vw":26.021395},{"c":26.04,"h":26.04,"l":26.02,"n":282,"o":26.035,"t":"2026-09-16T17:30:00Z","v":50809,"vw":26.030797},{"c":26.05,"h":26.05,"l":26.03,"n":87,"o":26.03,"t":"2026-09-16T17:45:00Z","v":20643,"vw":26.038388},{"c":26.04,"h":26.06,"l":26.015,"n":39,"o":26.05,"t":"2026-09-16T18:00:00Z","v":24283,"vw":26.0316},{"c":26.035,"h":26.05,"l":26.02,"n":27,"o":26.04,"t":"2026-09-16T18:15:00Z","v":5328,"vw":26.038095},{"c":26.03,"h":26.03,"l":25.99,"n":202,"o":26.03,"t":"2026-09-16T18:30:00Z","v":23829,"vw":26.012311},{"c":25.985,"h":26.03,"l":25.98,"n":42,"o":26.03,"t":"2026-09-16T18:45:00Z","v":3351,"vw":26.000321},{"c":25.985,"h":25.995,"l":25.98,"n":59,"o":25.985,"t":"2026-09-16T19:00:00Z","v":10961,"vw":25.990292},{"c":25.925,"h":25.985,"l":25.925,"n":59,"o":25.985,"t":"2026-09-16T19:15:00Z","v":14799,"vw":25.947478},{"c":25.95,"h":25.9699,"l":25.9131,"n":95,"o":25.94,"t":"2026-09-16T19:30:00Z","v":13344,"vw":25.942704},{"c":25.92,"h":25.97,"l":25.9101,"n":104,"o":25.95,"t":"2026-09-16T19:45:00Z","v":15050,"vw":25.939556},{"c":25.9,"h":25.9,"l":25.9,"n":5,"o":25.9,"t":"2026-09-16T20:00:00Z","v":104,"vw":25.9},{"c":26.065,"h":26.065,"l":26.06,"n":34,"o":26.06,"t":"2026-09-17T13:30:00Z","v":22189,"vw":26.062956},{"c":26.04,"h":26.05,"l":26.03,"n":13,"o":26.03,"t":"2026-09-17T13:45:00Z","v":5508,"vw":26.044772},{"c":26.0501,"h":26.055,"l":26.03,"n":32,"o":26.04,"t":"2026-09-17T14:00:00Z","v":5722,"vw":26.046626},{"c":26.045,"h":26.05,"l":26.04,"n":22,"o":26.05,"t":"2026-09-17T14:15:00Z","v":3336,"vw":26.0471},{"c":26.065,"h":26.065,"l":26.04,"n":149,"o":26.045,"t":"2026-09-17T14:30:00Z","v":31585,"vw":26.056877},{"c":26.04,"h":26.07,"l":26.04,"n":143,"o":26.07,"t":"2026-09-17T14:45:00Z","v":31040,"vw":26.053031},{"c":26.065,"h":26.065,"l":26.04,"n":95,"o":26.0401,"t":"2026-09-17T15:00:00Z","v":20230,"vw":26.04857},{"c":26.075,"h":26.085,"l":26.065,"n":103,"o":26.07,"t":"2026-09-17T15:15:00Z","v":28267,"vw":26.074959},{"c":26.0801,"h":26.0859,"l":26.075,"n":75,"o":26.08,"t":"2026-09-17T15:30:00Z","v":12212,"vw":26.08371},{"c":26.07,"h":26.085,"l":26.07,"n":87,"o":26.085,"t":"2026-09-17T15:45:00Z","v":18584,"vw":26.074056},{"c":26.07,"h":26.075,"l":26.07,"n":26,"o":26.07,"t":"2026-09-17T16:00:00Z","v":4341,"vw":26.072526},{"c":26.065,"h":26.075,"l":26.06,"n":19,"o":26.07,"t":"2026-09-17T16:15:00Z","v":2316,"vw":26.066955},{"c":26.075,"h":26.08,"l":26.06,"n":78,"o":26.07,"t":"2026-09-17T16:30:00Z","v":18197,"vw":26.070688},{"c":26.065,"h":26.075,"l":26.05,"n":63,"o":26.075,"t":"2026-09-17T16:45:00Z","v":9737,"vw":26.069321},{"c":26.055,"h":26.06,"l":26.04,"n":16,"o":26.04,"t":"2026-09-17T17:00:00Z","v":4420,"vw":26.053256},{"c":26.0542,"h":26.06,"l":26.05,"n":291,"o":26.055,"t":"2026-09-17T17:15:00Z","v":221259,"vw":26.055021},{"c":26.035,"h":26.055,"l":26.0337,"n":52,"o":26.05,"t":"2026-09-17T17:30:00Z","v":10752,"vw":26.042259},{"c":26.045,"h":26.05,"l":26.035,"n":30,"o":26.035,"t":"2026-09-17T17:45:00Z","v":8570,"vw":26.043334},{"c":26.0575,"h":26.06,"l":26.045,"n":223,"o":26.05,"t":"2026-09-17T18:00:00Z","v":80383,"vw":26.055126},{"c":26.06,"h":26.065,"l":26.055,"n":54,"o":26.0575,"t":"2026-09-17T18:15:00Z","v":9071,"vw":26.059613},{"c":26.055,"h":26.065,"l":26.05,"n":58,"o":26.06,"t":"2026-09-17T18:30:00Z","v":29712,"vw":26.05501},{"c":26.0507,"h":26.055,"l":26.05,"n":85,"o":26.05,"t":"2026-09-17T18:45:00Z","v":12410,"vw":26.053438},{"c":26.06,"h":26.07,"l":26.05,"n":165,"o":26.05,"t":"2026-09-17T19:00:00Z","v":18951,"vw":26.058666},{"c":26.06,"h":26.07,"l":26.06,"n":25,"o":26.061,"t":"2026-09-17T19:15:00Z","v":2706,"vw":26.063893},{"c":26.0776,"h":26.08,"l":26.06,"n":110,"o":26.07,"t":"2026-09-17T19:30:00Z","v":20482,"vw":26.068641},{"c":26.07,"h":26.085,"l":26.07,"n":89,"o":26.0776,"t":"2026-09-17T19:45:00Z","v":10670,"vw":26.077029},{"c":25.995,"h":26.0812,"l":25.98,"n":42,"o":25.99,"t":"2026-09-18T13:30:00Z","v":12171,"vw":25.998349},{"c":25.96,"h":25.99,"l":25.95,"n":71,"o":25.983,"t":"2026-09-18T13:45:00Z","v":14246,"vw":25.974337},{"c":25.95,"h":25.98,"l":25.95,"n":13,"o":25.965,"t":"2026-09-18T14:00:00Z","v":2104,"vw":25.973581},{"c":25.95,"h":25.98,"l":25.94,"n":69,"o":25.97,"t":"2026-09-18T14:15:00Z","v":17466,"vw":25.965854},{"c":25.945,"h":25.955,"l":25.9386,"n":53,"o":25.9501,"t":"2026-09-18T14:30:00Z","v":15284,"vw":25.948407},{"c":25.94,"h":25.9555,"l":25.94,"n":28,"o":25.95,"t":"2026-09-18T14:45:00Z","v":4848,"vw":25.946549},{"c":25.935,"h":25.94,"l":25.921,"n":36,"o":25.93,"t":"2026-09-18T15:00:00Z","v":13675,"vw":25.929246},{"c":25.935,"h":25.94,"l":25.93,"n":22,"o":25.94,"t":"2026-09-18T15:15:00Z","v":3074,"vw":25.934835},{"c":25.94,"h":25.94,"l":25.93,"n":43,"o":25.9324,"t":"2026-09-18T15:30:00Z","v":8640,"vw":25.935065},{"c":25.935,"h":25.9452,"l":25.935,"n":40,"o":25.94,"t":"2026-09-18T15:45:00Z","v":10220,"vw":25.939161},{"c":25.935,"h":25.94,"l":25.935,"n":8,"o":25.94,"t":"2026-09-18T16:00:00Z","v":1642,"vw":25.938197},{"c":25.935,"h":25.9385,"l":25.93,"n":6,"o":25.93,"t":"2026-09-18T16:15:00Z","v":1371,"vw":25.934627},{"c":25.935,"h":25.935,"l":25.9338,"n":5,"o":25.935,"t":"2026-09-18T16:30:00Z","v":598,"vw":25.934461},{"c":25.935,"h":25.94,"l":25.935,"n":10,"o":25.94,"t":"2026-09-18T16:45:00Z","v":1065,"vw":25.935974},{"c":25.975,"h":25.975,"l":25.935,"n":8,"o":25.94,"t":"2026-09-18T17:00:00Z","v":1400,"vw":25.943914},{"c":25.94,"h":25.945,"l":25.93,"n":7,"o":25.93,"t":"2026-09-18T17:15:00Z","v":660,"vw":25.940555},{"c":25.94,"h":25.95,"l":25.93,"n":37,"o":25.945,"t":"2026-09-18T17:30:00Z","v":7648,"vw":25.941697},{"c":25.935,"h":25.95,"l":25.93,"n":12,"o":25.93,"t":"2026-09-18T17:45:00Z","v":1727,"vw":25.933604},{"c":25.935,"h":25.94,"l":25.935,"n":15,"o":25.935,"t":"2026-09-18T18:00:00Z","v":1773,"vw":25.936488},{"c":25.931,"h":25.935,"l":25.93,"n":58,"o":25.9318,"t":"2026-09-18T18:15:00Z","v":11707,"vw":25.931532},{"c":25.93,"h":25.94,"l":25.93,"n":20,"o":25.935,"t":"2026-09-18T18:30:00Z","v":3064,"vw":25.934533},{"c":25.935,"h":25.95,"l":25.92,"n":61,"o":25.93,"t":"2026-09-18T18:45:00Z","v":14109,"vw":25.933246},{"c":25.935,"h":25.94,"l":25.935,"n":65,"o":25.935,"t":"2026-09-18T19:00:00Z","v":17493,"vw":25.93713},{"c":25.93,"h":25.935,"l":25.93,"n":150,"o":25.935,"t":"2026-09-18T19:15:00Z","v":26368,"vw":25.933439},{"c":25.935,"h":25.94,"l":25.9201,"n":74,"o":25.93,"t":"2026-09-18T19:30:00Z","v":13078,"vw":25.931681},{"c":25.91,"h":25.935,"l":25.905,"n":104,"o":25.935,"t":"2026-09-18T19:45:00Z","v":13865,"vw":25.916528},{"c":25.91,"h":25.91,"l":25.91,"n":3,"o":25.91,"t":"2026-09-18T20:00:00Z","v":147,"vw":25.91},{"c":26.128,"h":26.128,"l":26.128,"n":1,"o":26.128,"t":"2026-09-18T22:00:00Z","v":100,"vw":26.128},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-09-18T22:15:00Z","v":100,"vw":26.01},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-09-18T22:30:00Z","v":200,"vw":26.01},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-09-18T22:45:00Z","v":100,"vw":26.16},{"c":25.9412,"h":25.9412,"l":25.9412,"n":1,"o":25.9412,"t":"2026-09-18T23:00:00Z","v":100,"vw":25.9412},{"c":25.9201,"h":25.9592,"l":25.92,"n":50,"o":25.93,"t":"2026-09-21T13:30:00Z","v":10954,"vw":25.938198},{"c":25.905,"h":25.92,"l":25.9,"n":36,"o":25.92,"t":"2026-09-21T13:45:00Z","v":8818,"vw":25.903393},{"c":25.9001,"h":25.9001,"l":25.88,"n":70,"o":25.9,"t":"2026-09-21T14:00:00Z","v":10571,"vw":25.892843},{"c":25.905,"h":25.91,"l":25.8901,"n":53,"o":25.905,"t":"2026-09-21T14:15:00Z","v":6959,"vw":25.90214},{"c":25.905,"h":25.905,"l":25.9,"n":32,"o":25.905,"t":"2026-09-21T14:30:00Z","v":6306,"vw":25.903068},{"c":25.9,"h":25.9199,"l":25.9,"n":29,"o":25.905,"t":"2026-09-21T14:45:00Z","v":5730,"vw":25.908097},{"c":25.905,"h":25.905,"l":25.9,"n":15,"o":25.9,"t":"2026-09-21T15:00:00Z","v":2657,"vw":25.901084},{"c":25.905,"h":25.91,"l":25.9,"n":51,"o":25.91,"t":"2026-09-21T15:15:00Z","v":8516,"vw":25.90546},{"c":25.905,"h":25.905,"l":25.9,"n":17,"o":25.9045,"t":"2026-09-21T15:30:00Z","v":2604,"vw":25.904179},{"c":25.91,"h":25.91,"l":25.9,"n":59,"o":25.905,"t":"2026-09-21T15:45:00Z","v":7484,"vw":25.906609},{"c":25.9199,"h":25.92,"l":25.905,"n":54,"o":25.91,"t":"2026-09-21T16:00:00Z","v":7544,"vw":25.909337},{"c":25.9201,"h":25.93,"l":25.915,"n":33,"o":25.92,"t":"2026-09-21T16:15:00Z","v":6578,"vw":25.921514},{"c":25.915,"h":25.92,"l":25.915,"n":24,"o":25.92,"t":"2026-09-21T16:30:00Z","v":4056,"vw":25.918324},{"c":25.9201,"h":25.925,"l":25.92,"n":14,"o":25.925,"t":"2026-09-21T16:45:00Z","v":1545,"vw":25.922514},{"c":25.9199,"h":25.925,"l":25.915,"n":35,"o":25.92,"t":"2026-09-21T17:00:00Z","v":3506,"vw":25.92201},{"c":25.915,"h":25.92,"l":25.91,"n":15,"o":25.915,"t":"2026-09-21T17:15:00Z","v":1201,"vw":25.915},{"c":25.91,"h":25.92,"l":25.905,"n":32,"o":25.92,"t":"2026-09-21T17:30:00Z","v":4429,"vw":25.9107},{"c":25.905,"h":25.91,"l":25.9,"n":56,"o":25.905,"t":"2026-09-21T17:45:00Z","v":11378,"vw":25.905217},{"c":25.915,"h":25.9176,"l":25.9,"n":27,"o":25.9,"t":"2026-09-21T18:00:00Z","v":3441,"vw":25.911767},{"c":25.9151,"h":25.9151,"l":25.91,"n":12,"o":25.915,"t":"2026-09-21T18:15:00Z","v":1288,"vw":25.913048},{"c":25.9101,"h":25.915,"l":25.91,"n":28,"o":25.91,"t":"2026-09-21T18:30:00Z","v":2483,"vw":25.912365},{"c":25.91,"h":25.92,"l":25.91,"n":35,"o":25.915,"t":"2026-09-21T18:45:00Z","v":10904,"vw":25.914395},{"c":25.9199,"h":25.92,"l":25.915,"n":30,"o":25.915,"t":"2026-09-21T19:00:00Z","v":3502,"vw":25.917954},{"c":25.925,"h":25.93,"l":25.915,"n":42,"o":25.915,"t":"2026-09-21T19:15:00Z","v":6433,"vw":25.922316},{"c":25.9299,"h":25.93,"l":25.925,"n":40,"o":25.925,"t":"2026-09-21T19:30:00Z","v":7443,"vw":25.925986},{"c":25.92,"h":25.94,"l":25.915,"n":183,"o":25.93,"t":"2026-09-21T19:45:00Z","v":18538,"vw":25.92428},{"c":25.93,"h":25.93,"l":25.93,"n":3,"o":25.93,"t":"2026-09-21T20:00:00Z","v":185,"vw":25.93},{"c":25.9601,"h":25.9639,"l":25.94,"n":81,"o":25.94,"t":"2026-09-22T13:30:00Z","v":16734,"vw":25.94966},{"c":25.935,"h":25.96,"l":25.935,"n":24,"o":25.96,"t":"2026-09-22T13:45:00Z","v":5495,"vw":25.945318},{"c":25.9339,"h":25.9392,"l":25.925,"n":51,"o":25.93,"t":"2026-09-22T14:00:00Z","v":6246,"vw":25.932035},{"c":25.93,"h":25.93,"l":25.9201,"n":46,"o":25.925,"t":"2026-09-22T14:15:00Z","v":8859,"vw":25.925527},{"c":25.9199,"h":25.94,"l":25.915,"n":65,"o":25.9276,"t":"2026-09-22T14:30:00Z","v":13758,"vw":25.931268},{"c":25.93,"h":25.93,"l":25.92,"n":50,"o":25.92,"t":"2026-09-22T14:45:00Z","v":9448,"vw":25.925834},{"c":25.925,"h":25.94,"l":25.92,"n":74,"o":25.935,"t":"2026-09-22T15:00:00Z","v":21211,"vw":25.929507},{"c":25.925,"h":25.93,"l":25.92,"n":107,"o":25.93,"t":"2026-09-22T15:15:00Z","v":32610,"vw":25.924668},{"c":25.9292,"h":25.93,"l":25.92,"n":119,"o":25.925,"t":"2026-09-22T15:30:00Z","v":34316,"vw":25.925613},{"c":25.91,"h":25.93,"l":25.91,"n":95,"o":25.92,"t":"2026-09-22T15:45:00Z","v":22014,"vw":25.923053},{"c":25.9,"h":25.91,"l":25.9,"n":41,"o":25.91,"t":"2026-09-22T16:00:00Z","v":4975,"vw":25.905444},{"c":25.905,"h":25.9058,"l":25.9,"n":50,"o":25.9026,"t":"2026-09-22T16:15:00Z","v":5683,"vw":25.904344},{"c":25.905,"h":25.905,"l":25.9,"n":49,"o":25.9,"t":"2026-09-22T16:30:00Z","v":8793,"vw":25.904638},{"c":25.91,"h":25.91,"l":25.9,"n":71,"o":25.905,"t":"2026-09-22T16:45:00Z","v":7882,"vw":25.904289},{"c":25.905,"h":25.9059,"l":25.9,"n":42,"o":25.905,"t":"2026-09-22T17:00:00Z","v":4700,"vw":25.9045},{"c":25.895,"h":25.905,"l":25.88,"n":72,"o":25.9001,"t":"2026-09-22T17:15:00Z","v":12347,"vw":25.894224},{"c":25.9,"h":25.9,"l":25.895,"n":21,"o":25.895,"t":"2026-09-22T17:30:00Z","v":3495,"vw":25.897673},{"c":25.92,"h":25.92,"l":25.895,"n":76,"o":25.9,"t":"2026-09-22T17:45:00Z","v":27105,"vw":25.902333},{"c":25.935,"h":25.9374,"l":25.91,"n":79,"o":25.92,"t":"2026-09-22T18:00:00Z","v":15707,"vw":25.92436},{"c":25.925,"h":25.935,"l":25.915,"n":108,"o":25.935,"t":"2026-09-22T18:15:00Z","v":33652,"vw":25.927131},{"c":25.915,"h":25.93,"l":25.91,"n":52,"o":25.925,"t":"2026-09-22T18:30:00Z","v":8606,"vw":25.919233},{"c":25.905,"h":25.915,"l":25.9,"n":36,"o":25.91,"t":"2026-09-22T18:45:00Z","v":4263,"vw":25.907468},{"c":25.905,"h":25.905,"l":25.9,"n":11,"o":25.905,"t":"2026-09-22T19:00:00Z","v":1991,"vw":25.904742},{"c":25.91,"h":25.91,"l":25.9,"n":42,"o":25.9,"t":"2026-09-22T19:15:00Z","v":10612,"vw":25.904722},{"c":25.925,"h":25.9554,"l":25.91,"n":152,"o":25.91,"t":"2026-09-22T19:30:00Z","v":53797,"vw":25.930105},{"c":25.97,"h":25.97,"l":25.925,"n":293,"o":25.925,"t":"2026-09-22T19:45:00Z","v":45324,"vw":25.950258},{"c":25.95,"h":25.95,"l":25.95,"n":5,"o":25.95,"t":"2026-09-22T20:00:00Z","v":264,"vw":25.95},{"c":25.86,"h":25.89,"l":25.85,"n":99,"o":25.87,"t":"2026-09-23T13:30:00Z","v":21339,"vw":25.876091},{"c":25.795,"h":25.85,"l":25.79,"n":55,"o":25.84,"t":"2026-09-23T13:45:00Z","v":8491,"vw":25.827899},{"c":25.77,"h":25.8001,"l":25.76,"n":107,"o":25.8,"t":"2026-09-23T14:00:00Z","v":24305,"vw":25.782284},{"c":25.765,"h":25.77,"l":25.75,"n":400,"o":25.76,"t":"2026-09-23T14:15:00Z","v":58821,"vw":25.76292},{"c":25.76,"h":25.7701,"l":25.76,"n":13,"o":25.765,"t":"2026-09-23T14:30:00Z","v":2056,"vw":25.768601},{"c":25.7599,"h":25.76,"l":25.74,"n":46,"o":25.75,"t":"2026-09-23T14:45:00Z","v":6645,"vw":25.751027},{"c":25.735,"h":25.755,"l":25.735,"n":34,"o":25.7545,"t":"2026-09-23T15:00:00Z","v":2645,"vw":25.746489},{"c":25.71,"h":25.74,"l":25.71,"n":16,"o":25.74,"t":"2026-09-23T15:15:00Z","v":1740,"vw":25.720131},{"c":25.695,"h":25.695,"l":25.695,"n":3,"o":25.695,"t":"2026-09-23T15:30:00Z","v":350,"vw":25.695},{"c":25.685,"h":25.705,"l":25.68,"n":30,"o":25.705,"t":"2026-09-23T15:45:00Z","v":2428,"vw":25.688636},{"c":25.675,"h":25.68,"l":25.6714,"n":20,"o":25.6778,"t":"2026-09-23T16:00:00Z","v":4173,"vw":25.675746},{"c":25.68,"h":25.68,"l":25.67,"n":51,"o":25.675,"t":"2026-09-23T16:15:00Z","v":6219,"vw":25.673127},{"c":25.685,"h":25.69,"l":25.68,"n":49,"o":25.68,"t":"2026-09-23T16:30:00Z","v":7129,"vw":25.682582},{"c":25.685,"h":25.69,"l":25.6701,"n":165,"o":25.68,"t":"2026-09-23T16:45:00Z","v":15629,"vw":25.683355},{"c":25.6701,"h":25.69,"l":25.66,"n":37,"o":25.69,"t":"2026-09-23T17:00:00Z","v":9503,"vw":25.67168},{"c":25.655,"h":25.67,"l":25.65,"n":79,"o":25.67,"t":"2026-09-23T17:15:00Z","v":24203,"vw":25.661449},{"c":25.64,"h":25.65,"l":25.62,"n":147,"o":25.65,"t":"2026-09-23T17:30:00Z","v":133534,"vw":25.632301},{"c":25.61,"h":25.65,"l":25.61,"n":95,"o":25.64,"t":"2026-09-23T17:45:00Z","v":24037,"vw":25.634925},{"c":25.5874,"h":25.61,"l":25.57,"n":192,"o":25.61,"t":"2026-09-23T18:00:00Z","v":34320,"vw":25.576573},{"c":25.6,"h":25.61,"l":25.585,"n":78,"o":25.585,"t":"2026-09-23T18:15:00Z","v":16197,"vw":25.598258},{"c":25.5974,"h":25.6,"l":25.59,"n":78,"o":25.595,"t":"2026-09-23T18:30:00Z","v":11611,"vw":25.594264},{"c":25.61,"h":25.61,"l":25.59,"n":29,"o":25.595,"t":"2026-09-23T18:45:00Z","v":5644,"vw":25.599295},{"c":25.615,"h":25.62,"l":25.61,"n":60,"o":25.61,"t":"2026-09-23T19:00:00Z","v":15307,"vw":25.612859},{"c":25.615,"h":25.62,"l":25.6,"n":87,"o":25.61,"t":"2026-09-23T19:15:00Z","v":22412,"vw":25.609104},{"c":25.625,"h":25.63,"l":25.62,"n":83,"o":25.62,"t":"2026-09-23T19:30:00Z","v":11287,"vw":25.623315},{"c":25.65,"h":25.65,"l":25.61,"n":190,"o":25.625,"t":"2026-09-23T19:45:00Z","v":38738,"vw":25.620479},{"c":25.62,"h":25.62,"l":25.62,"n":3,"o":25.62,"t":"2026-09-23T20:00:00Z","v":2091,"vw":25.62},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-09-24T13:15:00Z","v":100,"vw":25.68},{"c":25.695,"h":25.7,"l":25.63,"n":59,"o":25.63,"t":"2026-09-24T13:30:00Z","v":7634,"vw":25.651866},{"c":25.68,"h":25.68,"l":25.64,"n":16,"o":25.68,"t":"2026-09-24T13:45:00Z","v":1447,"vw":25.656207},{"c":25.67,"h":25.68,"l":25.66,"n":59,"o":25.68,"t":"2026-09-24T14:00:00Z","v":23364,"vw":25.6703},{"c":25.645,"h":25.6665,"l":25.645,"n":125,"o":25.665,"t":"2026-09-24T14:15:00Z","v":30866,"vw":25.660925},{"c":25.625,"h":25.65,"l":25.62,"n":101,"o":25.65,"t":"2026-09-24T14:30:00Z","v":17007,"vw":25.63162},{"c":25.61,"h":25.625,"l":25.6,"n":82,"o":25.62,"t":"2026-09-24T14:45:00Z","v":13133,"vw":25.616123},{"c":25.575,"h":25.61,"l":25.57,"n":91,"o":25.605,"t":"2026-09-24T15:00:00Z","v":60051,"vw":25.607988},{"c":25.55,"h":25.59,"l":25.55,"n":84,"o":25.58,"t":"2026-09-24T15:15:00Z","v":12783,"vw":25.574008},{"c":25.535,"h":25.55,"l":25.535,"n":24,"o":25.54,"t":"2026-09-24T15:45:00Z","v":3168,"vw":25.540907},{"c":25.53,"h":25.53,"l":25.52,"n":3,"o":25.52,"t":"2026-09-24T16:00:00Z","v":680,"vw":25.528355},{"c":25.54,"h":25.63,"l":25.52,"n":117,"o":25.52,"t":"2026-09-24T16:15:00Z","v":46606,"vw":25.539554},{"c":25.56,"h":25.58,"l":25.5335,"n":18,"o":25.535,"t":"2026-09-24T16:30:00Z","v":2993,"vw":25.553645},{"c":25.575,"h":25.59,"l":25.55,"n":21,"o":25.57,"t":"2026-09-24T16:45:00Z","v":5128,"vw":25.56946},{"c":25.56,"h":25.58,"l":25.56,"n":20,"o":25.575,"t":"2026-09-24T17:00:00Z","v":1777,"vw":25.568371},{"c":25.575,"h":25.575,"l":25.56,"n":20,"o":25.56,"t":"2026-09-24T17:15:00Z","v":2237,"vw":25.567598},{"c":25.56,"h":25.57,"l":25.52,"n":57,"o":25.56,"t":"2026-09-24T17:30:00Z","v":8483,"vw":25.548992},{"c":25.5401,"h":25.55,"l":25.54,"n":19,"o":25.54,"t":"2026-09-24T17:45:00Z","v":1938,"vw":25.544861},{"c":25.54,"h":25.55,"l":25.5101,"n":56,"o":25.5417,"t":"2026-09-24T18:00:00Z","v":9804,"vw":25.540967},{"c":25.5401,"h":25.55,"l":25.54,"n":15,"o":25.55,"t":"2026-09-24T18:15:00Z","v":1865,"vw":25.543101},{"c":25.55,"h":25.55,"l":25.53,"n":51,"o":25.54,"t":"2026-09-24T18:30:00Z","v":6896,"vw":25.547315},{"c":25.56,"h":25.56,"l":25.54,"n":82,"o":25.55,"t":"2026-09-24T18:45:00Z","v":19299,"vw":25.554423},{"c":25.525,"h":25.5501,"l":25.52,"n":25,"o":25.55,"t":"2026-09-24T19:00:00Z","v":3849,"vw":25.531715},{"c":25.515,"h":25.525,"l":25.49,"n":49,"o":25.525,"t":"2026-09-24T19:15:00Z","v":6423,"vw":25.509534},{"c":25.49,"h":25.51,"l":25.49,"n":80,"o":25.51,"t":"2026-09-24T19:30:00Z","v":9208,"vw":25.496175},{"c":25.5,"h":25.5,"l":25.465,"n":568,"o":25.49,"t":"2026-09-24T19:45:00Z","v":111094,"vw":25.481428},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-09-24T20:00:00Z","v":102,"vw":25.5},{"c":25.53,"h":25.53,"l":25.53,"n":4,"o":25.53,"t":"2026-09-25T13:15:00Z","v":400,"vw":25.53},{"c":25.4999,"h":25.545,"l":25.48,"n":77,"o":25.52,"t":"2026-09-25T13:30:00Z","v":12661,"vw":25.516085},{"c":25.46,"h":25.49,"l":25.46,"n":13,"o":25.47,"t":"2026-09-25T13:45:00Z","v":3733,"vw":25.471701},{"c":25.45,"h":25.49,"l":25.44,"n":95,"o":25.49,"t":"2026-09-25T14:00:00Z","v":17582,"vw":25.446851},{"c":25.47,"h":25.48,"l":25.44,"n":108,"o":25.47,"t":"2026-09-25T14:15:00Z","v":12204,"vw":25.464371},{"c":25.45,"h":25.46,"l":25.44,"n":15,"o":25.46,"t":"2026-09-25T14:30:00Z","v":1199,"vw":25.447339},{"c":25.45,"h":25.46,"l":25.4176,"n":40,"o":25.45,"t":"2026-09-25T14:45:00Z","v":4162,"vw":25.448729},{"c":25.425,"h":25.45,"l":25.4,"n":27,"o":25.44,"t":"2026-09-25T15:00:00Z","v":2797,"vw":25.427177},{"c":25.45,"h":25.46,"l":25.4265,"n":23,"o":25.46,"t":"2026-09-25T15:15:00Z","v":7517,"vw":25.4403},{"c":25.435,"h":25.455,"l":25.425,"n":61,"o":25.44,"t":"2026-09-25T15:30:00Z","v":7527,"vw":25.441122},{"c":25.49,"h":25.5999,"l":25.47,"n":175,"o":25.5,"t":"2026-09-25T16:00:00Z","v":20974,"vw":25.506848},{"c":25.53,"h":25.555,"l":25.52,"n":39,"o":25.54,"t":"2026-09-25T16:15:00Z","v":9191,"vw":25.533682},{"c":25.505,"h":25.53,"l":25.505,"n":51,"o":25.52,"t":"2026-09-25T16:30:00Z","v":8054,"vw":25.51822},{"c":25.4901,"h":25.52,"l":25.4901,"n":47,"o":25.5001,"t":"2026-09-25T16:45:00Z","v":8988,"vw":25.504461},{"c":25.49,"h":25.5,"l":25.47,"n":60,"o":25.48,"t":"2026-09-25T17:00:00Z","v":5727,"vw":25.487432},{"c":25.475,"h":25.49,"l":25.47,"n":61,"o":25.49,"t":"2026-09-25T17:15:00Z","v":14103,"vw":25.472666},{"c":25.4626,"h":25.475,"l":25.46,"n":52,"o":25.47,"t":"2026-09-25T17:30:00Z","v":7385,"vw":25.466189},{"c":25.4501,"h":25.4614,"l":25.45,"n":40,"o":25.46,"t":"2026-09-25T17:45:00Z","v":7348,"vw":25.45544},{"c":25.45,"h":25.46,"l":25.43,"n":20,"o":25.46,"t":"2026-09-25T18:00:00Z","v":2328,"vw":25.448677},{"c":25.4435,"h":25.45,"l":25.43,"n":8,"o":25.43,"t":"2026-09-25T18:15:00Z","v":1286,"vw":25.445515},{"c":25.46,"h":25.47,"l":25.44,"n":18,"o":25.44,"t":"2026-09-25T18:30:00Z","v":2105,"vw":25.45439},{"c":25.4599,"h":25.465,"l":25.4401,"n":65,"o":25.45,"t":"2026-09-25T18:45:00Z","v":19164,"vw":25.456012},{"c":25.48,"h":25.485,"l":25.45,"n":63,"o":25.45,"t":"2026-09-25T19:00:00Z","v":11738,"vw":25.476927},{"c":25.4898,"h":25.49,"l":25.48,"n":96,"o":25.48,"t":"2026-09-25T19:15:00Z","v":13607,"vw":25.485608},{"c":25.48,"h":25.525,"l":25.48,"n":25,"o":25.49,"t":"2026-09-25T19:30:00Z","v":4257,"vw":25.507594},{"c":25.51,"h":25.52,"l":25.49,"n":162,"o":25.5154,"t":"2026-09-25T19:45:00Z","v":21554,"vw":25.509342},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-09-25T20:00:00Z","v":1175,"vw":25.5},{"c":25.49,"h":25.58,"l":25.49,"n":2,"o":25.58,"t":"2026-09-25T20:15:00Z","v":200,"vw":25.535},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-09-25T20:30:00Z","v":200,"vw":25.58},{"c":25.698,"h":25.698,"l":25.54,"n":8,"o":25.54,"t":"2026-09-25T20:45:00Z","v":800,"vw":25.619},{"c":25.4,"h":25.4047,"l":25.34,"n":78,"o":25.38,"t":"2026-09-28T13:30:00Z","v":13932,"vw":25.384242},{"c":25.405,"h":25.41,"l":25.3401,"n":13,"o":25.39,"t":"2026-09-28T13:45:00Z","v":1657,"vw":25.395038},{"c":25.415,"h":25.42,"l":25.405,"n":8,"o":25.405,"t":"2026-09-28T14:00:00Z","v":2851,"vw":25.41407},{"c":25.435,"h":25.435,"l":25.39,"n":3,"o":25.39,"t":"2026-09-28T14:15:00Z","v":902,"vw":25.409124},{"c":25.36,"h":25.3725,"l":25.36,"n":7,"o":25.3725,"t":"2026-09-28T14:30:00Z","v":3139,"vw":25.371844},{"c":25.36,"h":25.39,"l":25.33,"n":21,"o":25.37,"t":"2026-09-28T14:45:00Z","v":3100,"vw":25.357968},{"c":25.31,"h":25.38,"l":25.31,"n":13,"o":25.3592,"t":"2026-09-28T15:00:00Z","v":21978,"vw":25.325492},{"c":25.35,"h":25.355,"l":25.3101,"n":10,"o":25.355,"t":"2026-09-28T15:15:00Z","v":874,"vw":25.342286},{"c":25.345,"h":25.38,"l":25.34,"n":13,"o":25.345,"t":"2026-09-28T15:30:00Z","v":110228,"vw":25.377285},{"c":25.345,"h":25.3451,"l":25.345,"n":2,"o":25.3451,"t":"2026-09-28T15:45:00Z","v":1652,"vw":25.345084},{"c":25.38,"h":25.38,"l":25.345,"n":14,"o":25.3799,"t":"2026-09-28T16:00:00Z","v":150706,"vw":25.364252},{"c":25.3999,"h":25.4,"l":25.3566,"n":23,"o":25.38,"t":"2026-09-28T16:15:00Z","v":6488,"vw":25.371471},{"c":25.38,"h":25.41,"l":25.37,"n":35,"o":25.388,"t":"2026-09-28T16:30:00Z","v":45189,"vw":25.372127},{"c":25.36,"h":25.38,"l":25.34,"n":35,"o":25.38,"t":"2026-09-28T16:45:00Z","v":4226,"vw":25.348486},{"c":25.44,"h":25.44,"l":25.359,"n":91,"o":25.37,"t":"2026-09-28T17:00:00Z","v":14923,"vw":25.377781},{"c":25.42,"h":25.4379,"l":25.42,"n":7,"o":25.4379,"t":"2026-09-28T17:15:00Z","v":3998,"vw":25.43046},{"c":25.42,"h":25.4293,"l":25.42,"n":3,"o":25.4293,"t":"2026-09-28T17:30:00Z","v":6744,"vw":25.428886},{"c":25.42,"h":25.42,"l":25.385,"n":9,"o":25.385,"t":"2026-09-28T17:45:00Z","v":2909,"vw":25.404364},{"c":25.42,"h":25.45,"l":25.4,"n":56,"o":25.41,"t":"2026-09-28T18:00:00Z","v":21270,"vw":25.428302},{"c":25.4,"h":25.43,"l":25.4,"n":11,"o":25.4,"t":"2026-09-28T18:15:00Z","v":1475,"vw":25.417817},{"c":25.375,"h":25.4,"l":25.3701,"n":24,"o":25.4,"t":"2026-09-28T18:30:00Z","v":5514,"vw":25.377364},{"c":25.385,"h":25.4,"l":25.3631,"n":57,"o":25.375,"t":"2026-09-28T18:45:00Z","v":24978,"vw":25.394761},{"c":25.37,"h":25.4,"l":25.37,"n":34,"o":25.39,"t":"2026-09-28T19:00:00Z","v":21263,"vw":25.393118},{"c":25.38,"h":25.4,"l":25.3702,"n":84,"o":25.375,"t":"2026-09-28T19:15:00Z","v":45302,"vw":25.382859},{"c":25.38,"h":25.4104,"l":25.34,"n":96,"o":25.4,"t":"2026-09-28T19:30:00Z","v":19197,"vw":25.389715},{"c":25.41,"h":25.44,"l":25.38,"n":258,"o":25.38,"t":"2026-09-28T19:45:00Z","v":46070,"vw":25.404763},{"c":25.42,"h":25.42,"l":25.42,"n":4,"o":25.42,"t":"2026-09-28T20:00:00Z","v":275,"vw":25.42},{"c":25.3301,"h":25.45,"l":25.31,"n":216,"o":25.43,"t":"2026-09-29T13:30:00Z","v":58260,"vw":25.351729},{"c":25.35,"h":25.37,"l":25.34,"n":57,"o":25.37,"t":"2026-09-29T13:45:00Z","v":19022,"vw":25.36155},{"c":25.395,"h":25.395,"l":25.33,"n":134,"o":25.33,"t":"2026-09-29T14:00:00Z","v":18046,"vw":25.349031},{"c":25.39,"h":25.42,"l":25.385,"n":11,"o":25.385,"t":"2026-09-29T14:15:00Z","v":1715,"vw":25.392282},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-09-29T14:30:00Z","v":100,"vw":25.39},{"c":25.365,"h":25.42,"l":25.355,"n":58,"o":25.3941,"t":"2026-09-29T14:45:00Z","v":12371,"vw":25.379608},{"c":25.345,"h":25.3699,"l":25.34,"n":19,"o":25.36,"t":"2026-09-29T15:00:00Z","v":3007,"vw":25.354763},{"c":25.315,"h":25.37,"l":25.315,"n":23,"o":25.32,"t":"2026-09-29T15:15:00Z","v":16864,"vw":25.323497},{"c":25.33,"h":25.35,"l":25.31,"n":55,"o":25.31,"t":"2026-09-29T15:30:00Z","v":7864,"vw":25.330363},{"c":25.33,"h":25.355,"l":25.31,"n":33,"o":25.325,"t":"2026-09-29T15:45:00Z","v":7609,"vw":25.326408},{"c":25.2901,"h":25.33,"l":25.2901,"n":33,"o":25.32,"t":"2026-09-29T16:00:00Z","v":10965,"vw":25.31996},{"c":25.32,"h":25.33,"l":25.2801,"n":58,"o":25.3135,"t":"2026-09-29T16:15:00Z","v":9547,"vw":25.315363},{"c":25.31,"h":25.33,"l":25.3,"n":57,"o":25.32,"t":"2026-09-29T16:30:00Z","v":11471,"vw":25.315975},{"c":25.31,"h":25.36,"l":25.3,"n":40,"o":25.3,"t":"2026-09-29T16:45:00Z","v":8123,"vw":25.319136},{"c":25.3599,"h":25.36,"l":25.28,"n":39,"o":25.28,"t":"2026-09-29T17:00:00Z","v":9289,"vw":25.322416},{"c":25.32,"h":25.345,"l":25.32,"n":10,"o":25.32,"t":"2026-09-29T17:15:00Z","v":2890,"vw":25.325098},{"c":25.32,"h":25.34,"l":25.31,"n":57,"o":25.315,"t":"2026-09-29T17:30:00Z","v":9497,"vw":25.326253},{"c":25.32,"h":25.33,"l":25.31,"n":14,"o":25.33,"t":"2026-09-29T17:45:00Z","v":2862,"vw":25.316507},{"c":25.34,"h":25.38,"l":25.32,"n":580,"o":25.32,"t":"2026-09-29T18:00:00Z","v":127460,"vw":25.345327},{"c":25.345,"h":25.35,"l":25.34,"n":250,"o":25.34,"t":"2026-09-29T18:15:00Z","v":56528,"vw":25.344148},{"c":25.37,"h":25.3925,"l":25.34,"n":110,"o":25.345,"t":"2026-09-29T18:30:00Z","v":18913,"vw":25.350679},{"c":25.36,"h":25.365,"l":25.33,"n":84,"o":25.34,"t":"2026-09-29T18:45:00Z","v":24756,"vw":25.348461},{"c":25.345,"h":25.37,"l":25.345,"n":28,"o":25.3568,"t":"2026-09-29T19:00:00Z","v":19735,"vw":25.363539},{"c":25.3601,"h":25.37,"l":25.345,"n":38,"o":25.345,"t":"2026-09-29T19:15:00Z","v":6891,"vw":25.358631},{"c":25.3601,"h":25.385,"l":25.34,"n":51,"o":25.36,"t":"2026-09-29T19:30:00Z","v":11472,"vw":25.360631},{"c":25.34,"h":25.375,"l":25.33,"n":70,"o":25.36,"t":"2026-09-29T19:45:00Z","v":11006,"vw":25.352292},{"c":25.34,"h":25.34,"l":25.34,"n":3,"o":25.34,"t":"2026-09-29T20:00:00Z","v":319,"vw":25.34},{"c":25.39,"h":25.39,"l":25.39,"n":6,"o":25.39,"t":"2026-09-30T13:15:00Z","v":444,"vw":25.39},{"c":25.375,"h":25.42,"l":25.375,"n":27,"o":25.42,"t":"2026-09-30T13:30:00Z","v":9978,"vw":25.397167},{"c":25.34,"h":25.3719,"l":25.34,"n":6,"o":25.3719,"t":"2026-09-30T14:00:00Z","v":517,"vw":25.347735},{"c":25.345,"h":25.375,"l":25.345,"n":15,"o":25.375,"t":"2026-09-30T14:15:00Z","v":4263,"vw":25.359743},{"c":25.34,"h":25.3704,"l":25.34,"n":23,"o":25.345,"t":"2026-09-30T14:30:00Z","v":2745,"vw":25.358195},{"c":25.29,"h":25.33,"l":25.28,"n":80,"o":25.3272,"t":"2026-09-30T14:45:00Z","v":13402,"vw":25.313773},{"c":25.26,"h":25.305,"l":25.24,"n":49,"o":25.305,"t":"2026-09-30T15:00:00Z","v":12557,"vw":25.261042},{"c":25.29,"h":25.33,"l":25.2301,"n":117,"o":25.26,"t":"2026-09-30T15:15:00Z","v":25152,"vw":25.270487},{"c":25.25,"h":25.34,"l":25.25,"n":84,"o":25.2776,"t":"2026-09-30T15:30:00Z","v":19036,"vw":25.298538},{"c":25.26,"h":25.29,"l":25.23,"n":36,"o":25.25,"t":"2026-09-30T15:45:00Z","v":11431,"vw":25.252089},{"c":25.26,"h":25.26,"l":25.26,"n":4,"o":25.26,"t":"2026-09-30T16:00:00Z","v":490,"vw":25.26},{"c":25.26,"h":25.27,"l":25.25,"n":78,"o":25.2654,"t":"2026-09-30T16:15:00Z","v":7634,"vw":25.26841},{"c":25.255,"h":25.26,"l":25.2508,"n":12,"o":25.2508,"t":"2026-09-30T16:30:00Z","v":1024,"vw":25.255473},{"c":25.25,"h":25.27,"l":25.25,"n":48,"o":25.26,"t":"2026-09-30T16:45:00Z","v":7265,"vw":25.256207},{"c":25.25,"h":25.27,"l":25.25,"n":9,"o":25.255,"t":"2026-09-30T17:00:00Z","v":1692,"vw":25.255671},{"c":25.2704,"h":25.3,"l":25.24,"n":209,"o":25.25,"t":"2026-09-30T17:15:00Z","v":45789,"vw":25.267859},{"c":25.285,"h":25.38,"l":25.26,"n":246,"o":25.26,"t":"2026-09-30T17:30:00Z","v":83417,"vw":25.284495},{"c":25.285,"h":25.31,"l":25.285,"n":37,"o":25.285,"t":"2026-09-30T17:45:00Z","v":4885,"vw":25.301359},{"c":25.2999,"h":25.3,"l":25.29,"n":26,"o":25.29,"t":"2026-09-30T18:00:00Z","v":1298,"vw":25.293709},{"c":25.31,"h":25.32,"l":25.29,"n":53,"o":25.29,"t":"2026-09-30T18:15:00Z","v":7317,"vw":25.300228},{"c":25.295,"h":25.31,"l":25.28,"n":18,"o":25.31,"t":"2026-09-30T18:30:00Z","v":2989,"vw":25.294678},{"c":25.31,"h":25.31,"l":25.2883,"n":28,"o":25.3,"t":"2026-09-30T18:45:00Z","v":2465,"vw":25.290997},{"c":25.295,"h":25.295,"l":25.2838,"n":9,"o":25.2838,"t":"2026-09-30T19:00:00Z","v":848,"vw":25.292993},{"c":25.28,"h":25.295,"l":25.28,"n":6,"o":25.295,"t":"2026-09-30T19:15:00Z","v":1379,"vw":25.293122},{"c":25.3,"h":25.3,"l":25.29,"n":26,"o":25.3,"t":"2026-09-30T19:30:00Z","v":1955,"vw":25.296472},{"c":25.295,"h":25.31,"l":25.2604,"n":217,"o":25.27,"t":"2026-09-30T19:45:00Z","v":18681,"vw":25.291433},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-09-30T20:00:00Z","v":259,"vw":25.3},{"c":25.112,"h":25.33,"l":25.112,"n":4,"o":25.33,"t":"2026-09-30T20:30:00Z","v":1200,"vw":25.221},{"c":25.114,"h":25.33,"l":25.114,"n":3,"o":25.1143,"t":"2026-09-30T20:45:00Z","v":500,"vw":25.20046},{"c":25.295,"h":25.33,"l":25.25,"n":59,"o":25.25,"t":"2026-10-01T13:30:00Z","v":8124,"vw":25.308858},{"c":25.29,"h":25.295,"l":25.24,"n":19,"o":25.277,"t":"2026-10-01T13:45:00Z","v":3883,"vw":25.281813},{"c":25.31,"h":25.31,"l":25.25,"n":17,"o":25.26,"t":"2026-10-01T14:00:00Z","v":7456,"vw":25.285542},{"c":25.29,"h":25.3,"l":25.27,"n":22,"o":25.27,"t":"2026-10-01T14:15:00Z","v":2935,"vw":25.282662},{"c":25.3,"h":25.33,"l":25.29,"n":163,"o":25.3,"t":"2026-10-01T14:30:00Z","v":28350,"vw":25.302539},{"c":25.34,"h":25.34,"l":25.29,"n":56,"o":25.3,"t":"2026-10-01T14:45:00Z","v":43337,"vw":25.294262},{"c":25.34,"h":25.34,"l":25.2951,"n":43,"o":25.33,"t":"2026-10-01T15:00:00Z","v":7296,"vw":25.316893},{"c":25.32,"h":25.36,"l":25.315,"n":194,"o":25.34,"t":"2026-10-01T15:15:00Z","v":28924,"vw":25.336009},{"c":25.34,"h":25.365,"l":25.31,"n":113,"o":25.31,"t":"2026-10-01T15:30:00Z","v":14643,"vw":25.335537},{"c":25.39,"h":25.39,"l":25.33,"n":138,"o":25.33,"t":"2026-10-01T15:45:00Z","v":31644,"vw":25.366377},{"c":25.39,"h":25.39,"l":25.37,"n":94,"o":25.39,"t":"2026-10-01T16:00:00Z","v":23079,"vw":25.380384},{"c":25.37,"h":25.39,"l":25.36,"n":36,"o":25.38,"t":"2026-10-01T16:15:00Z","v":5320,"vw":25.373554},{"c":25.37,"h":25.39,"l":25.3501,"n":13,"o":25.37,"t":"2026-10-01T16:30:00Z","v":1258,"vw":25.371281},{"c":25.375,"h":25.39,"l":25.35,"n":123,"o":25.375,"t":"2026-10-01T16:45:00Z","v":23326,"vw":25.365065},{"c":25.4,"h":25.4,"l":25.37,"n":65,"o":25.39,"t":"2026-10-01T17:00:00Z","v":10350,"vw":25.38602},{"c":25.39,"h":25.4,"l":25.38,"n":30,"o":25.39,"t":"2026-10-01T17:15:00Z","v":5013,"vw":25.39021},{"c":25.41,"h":25.46,"l":25.38,"n":61,"o":25.39,"t":"2026-10-01T17:30:00Z","v":9160,"vw":25.398816},{"c":25.37,"h":25.42,"l":25.37,"n":74,"o":25.41,"t":"2026-10-01T17:45:00Z","v":9135,"vw":25.400524},{"c":25.3768,"h":25.38,"l":25.36,"n":25,"o":25.38,"t":"2026-10-01T18:00:00Z","v":3842,"vw":25.377477},{"c":25.36,"h":25.39,"l":25.36,"n":89,"o":25.37,"t":"2026-10-01T18:15:00Z","v":18639,"vw":25.371945},{"c":25.36,"h":25.39,"l":25.34,"n":75,"o":25.365,"t":"2026-10-01T18:30:00Z","v":8504,"vw":25.36431},{"c":25.37,"h":25.37,"l":25.36,"n":25,"o":25.37,"t":"2026-10-01T18:45:00Z","v":2933,"vw":25.367615},{"c":25.34,"h":25.36,"l":25.32,"n":9,"o":25.32,"t":"2026-10-01T19:00:00Z","v":1841,"vw":25.335902},{"c":25.33,"h":25.37,"l":25.33,"n":158,"o":25.35,"t":"2026-10-01T19:15:00Z","v":65921,"vw":25.360607},{"c":25.33,"h":25.3899,"l":25.33,"n":102,"o":25.36,"t":"2026-10-01T19:30:00Z","v":17147,"vw":25.357066},{"c":25.33,"h":25.36,"l":25.32,"n":278,"o":25.34,"t":"2026-10-01T19:45:00Z","v":40801,"vw":25.345227},{"c":25.35,"h":25.35,"l":25.35,"n":3,"o":25.35,"t":"2026-10-01T20:00:00Z","v":546,"vw":25.35},{"c":25.435,"h":25.47,"l":25.435,"n":16,"o":25.47,"t":"2026-10-02T13:30:00Z","v":3320,"vw":25.462001},{"c":25.45,"h":25.45,"l":25.45,"n":7,"o":25.45,"t":"2026-10-02T13:45:00Z","v":700,"vw":25.45},{"c":25.44,"h":25.48,"l":25.4018,"n":16,"o":25.455,"t":"2026-10-02T14:00:00Z","v":3634,"vw":25.420614},{"c":25.4147,"h":25.44,"l":25.41,"n":11,"o":25.44,"t":"2026-10-02T14:15:00Z","v":2328,"vw":25.436238},{"c":25.405,"h":25.42,"l":25.4,"n":41,"o":25.4,"t":"2026-10-02T14:30:00Z","v":15254,"vw":25.410007},{"c":25.37,"h":25.405,"l":25.37,"n":16,"o":25.405,"t":"2026-10-02T14:45:00Z","v":9062,"vw":25.384339},{"c":25.335,"h":25.3776,"l":25.33,"n":36,"o":25.3776,"t":"2026-10-02T15:00:00Z","v":4770,"vw":25.355215},{"c":25.34,"h":25.35,"l":25.3001,"n":20,"o":25.35,"t":"2026-10-02T15:15:00Z","v":1808,"vw":25.326309},{"c":25.3,"h":25.3172,"l":25.3,"n":17,"o":25.3172,"t":"2026-10-02T15:30:00Z","v":1215,"vw":25.302343},{"c":25.3,"h":25.3299,"l":25.3,"n":25,"o":25.3001,"t":"2026-10-02T15:45:00Z","v":1839,"vw":25.309797},{"c":25.2852,"h":25.31,"l":25.2852,"n":43,"o":25.305,"t":"2026-10-02T16:00:00Z","v":4665,"vw":25.3018},{"c":25.28,"h":25.2999,"l":25.28,"n":10,"o":25.28,"t":"2026-10-02T16:15:00Z","v":1368,"vw":25.29245},{"c":25.26,"h":25.275,"l":25.26,"n":10,"o":25.27,"t":"2026-10-02T16:30:00Z","v":1703,"vw":25.269666},{"c":25.27,"h":25.27,"l":25.27,"n":5,"o":25.27,"t":"2026-10-02T16:45:00Z","v":836,"vw":25.27},{"c":25.285,"h":25.295,"l":25.27,"n":28,"o":25.295,"t":"2026-10-02T17:00:00Z","v":7433,"vw":25.287386},{"c":25.26,"h":25.3,"l":25.25,"n":22,"o":25.29,"t":"2026-10-02T17:15:00Z","v":5943,"vw":25.282197},{"c":25.22,"h":25.27,"l":25.22,"n":137,"o":25.255,"t":"2026-10-02T17:30:00Z","v":99633,"vw":25.240681},{"c":25.2376,"h":25.2376,"l":25.235,"n":8,"o":25.235,"t":"2026-10-02T17:45:00Z","v":1171,"vw":25.236104},{"c":25.23,"h":25.23,"l":25.23,"n":10,"o":25.23,"t":"2026-10-02T18:00:00Z","v":1349,"vw":25.23},{"c":25.23,"h":25.2425,"l":25.23,"n":27,"o":25.2425,"t":"2026-10-02T18:15:00Z","v":2810,"vw":25.237593},{"c":25.24,"h":25.24,"l":25.24,"n":8,"o":25.24,"t":"2026-10-02T18:30:00Z","v":2924,"vw":25.24},{"c":25.27,"h":25.27,"l":25.25,"n":8,"o":25.27,"t":"2026-10-02T18:45:00Z","v":1673,"vw":25.257436},{"c":25.2401,"h":25.2835,"l":25.24,"n":14,"o":25.2835,"t":"2026-10-02T19:00:00Z","v":2331,"vw":25.244478},{"c":25.245,"h":25.26,"l":25.24,"n":27,"o":25.26,"t":"2026-10-02T19:15:00Z","v":5148,"vw":25.253195},{"c":25.23,"h":25.2508,"l":25.23,"n":57,"o":25.25,"t":"2026-10-02T19:30:00Z","v":19832,"vw":25.241028},{"c":25.25,"h":25.27,"l":25.22,"n":258,"o":25.24,"t":"2026-10-02T19:45:00Z","v":39873,"vw":25.240677},{"c":25.28,"h":25.28,"l":25.28,"n":3,"o":25.28,"t":"2026-10-02T20:00:00Z","v":251,"vw":25.28},{"c":25.21,"h":25.25,"l":25.21,"n":27,"o":25.24,"t":"2026-10-05T13:30:00Z","v":2419,"vw":25.227589},{"c":25.18,"h":25.21,"l":25.18,"n":34,"o":25.2,"t":"2026-10-05T13:45:00Z","v":6267,"vw":25.200253},{"c":25.22,"h":25.23,"l":25.195,"n":27,"o":25.2,"t":"2026-10-05T14:00:00Z","v":7202,"vw":25.205501},{"c":25.19,"h":25.23,"l":25.1822,"n":15,"o":25.21,"t":"2026-10-05T14:15:00Z","v":6141,"vw":25.206234},{"c":25.2099,"h":25.2099,"l":25.17,"n":39,"o":25.19,"t":"2026-10-05T14:30:00Z","v":6575,"vw":25.17396},{"c":25.17,"h":25.19,"l":25.17,"n":13,"o":25.19,"t":"2026-10-05T14:45:00Z","v":2159,"vw":25.170952},{"c":25.165,"h":25.175,"l":25.16,"n":99,"o":25.175,"t":"2026-10-05T15:00:00Z","v":23150,"vw":25.168805},{"c":25.16,"h":25.165,"l":25.16,"n":98,"o":25.16,"t":"2026-10-05T15:15:00Z","v":15816,"vw":25.162361},{"c":25.165,"h":25.1651,"l":25.16,"n":32,"o":25.165,"t":"2026-10-05T15:30:00Z","v":2847,"vw":25.162658},{"c":25.155,"h":25.165,"l":25.15,"n":60,"o":25.165,"t":"2026-10-05T15:45:00Z","v":13974,"vw":25.155818},{"c":25.155,"h":25.16,"l":25.1545,"n":46,"o":25.155,"t":"2026-10-05T16:00:00Z","v":6445,"vw":25.155527},{"c":25.155,"h":25.16,"l":25.15,"n":34,"o":25.155,"t":"2026-10-05T16:15:00Z","v":6214,"vw":25.155071},{"c":25.155,"h":25.16,"l":25.15,"n":17,"o":25.16,"t":"2026-10-05T16:30:00Z","v":1993,"vw":25.153575},{"c":25.155,"h":25.155,"l":25.15,"n":43,"o":25.15,"t":"2026-10-05T16:45:00Z","v":4304,"vw":25.153776},{"c":25.16,"h":25.16,"l":25.15,"n":79,"o":25.155,"t":"2026-10-05T17:00:00Z","v":9880,"vw":25.153377},{"c":25.165,"h":25.19,"l":25.1501,"n":100,"o":25.155,"t":"2026-10-05T17:15:00Z","v":51171,"vw":25.164137},{"c":25.1699,"h":25.17,"l":25.165,"n":21,"o":25.165,"t":"2026-10-05T17:30:00Z","v":6758,"vw":25.165352},{"c":25.175,"h":25.19,"l":25.165,"n":204,"o":25.17,"t":"2026-10-05T17:45:00Z","v":67300,"vw":25.17619},{"c":25.175,"h":25.18,"l":25.17,"n":70,"o":25.175,"t":"2026-10-05T18:00:00Z","v":15997,"vw":25.173747},{"c":25.18,"h":25.18,"l":25.17,"n":122,"o":25.17,"t":"2026-10-05T18:15:00Z","v":28155,"vw":25.17554},{"c":25.185,"h":25.2,"l":25.18,"n":113,"o":25.185,"t":"2026-10-05T18:30:00Z","v":39934,"vw":25.187665},{"c":25.23,"h":25.23,"l":25.18,"n":136,"o":25.18,"t":"2026-10-05T18:45:00Z","v":32953,"vw":25.203268},{"c":25.245,"h":25.27,"l":25.2,"n":841,"o":25.23,"t":"2026-10-05T19:00:00Z","v":623506,"vw":25.253094},{"c":25.26,"h":25.27,"l":25.23,"n":165,"o":25.23,"t":"2026-10-05T19:15:00Z","v":33084,"vw":25.257498},{"c":25.25,"h":25.27,"l":25.24,"n":169,"o":25.2524,"t":"2026-10-05T19:30:00Z","v":35185,"vw":25.258709},{"c":25.285,"h":25.29,"l":25.25,"n":1083,"o":25.26,"t":"2026-10-05T19:45:00Z","v":191264,"vw":25.275789},{"c":25.27,"h":25.27,"l":25.27,"n":7,"o":25.27,"t":"2026-10-05T20:00:00Z","v":568805,"vw":25.27},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-06T12:30:00Z","v":100,"vw":25.38},{"c":25.28,"h":25.37,"l":25.27,"n":26,"o":25.37,"t":"2026-10-06T13:30:00Z","v":4945,"vw":25.348805},{"c":25.3285,"h":25.36,"l":25.2741,"n":18,"o":25.3,"t":"2026-10-06T13:45:00Z","v":5687,"vw":25.312429},{"c":25.28,"h":25.28,"l":25.27,"n":33,"o":25.27,"t":"2026-10-06T14:00:00Z","v":4227,"vw":25.274901},{"c":25.2926,"h":25.3,"l":25.2718,"n":56,"o":25.2718,"t":"2026-10-06T14:15:00Z","v":11733,"vw":25.282672},{"c":25.325,"h":25.33,"l":25.295,"n":146,"o":25.3,"t":"2026-10-06T14:30:00Z","v":30661,"vw":25.317712},{"c":25.3522,"h":25.36,"l":25.33,"n":34,"o":25.33,"t":"2026-10-06T14:45:00Z","v":6248,"vw":25.344812},{"c":25.37,"h":25.37,"l":25.36,"n":9,"o":25.36,"t":"2026-10-06T15:00:00Z","v":3464,"vw":25.36609},{"c":25.375,"h":25.3826,"l":25.36,"n":19,"o":25.365,"t":"2026-10-06T15:15:00Z","v":5314,"vw":25.370859},{"c":25.39,"h":25.39,"l":25.36,"n":64,"o":25.3747,"t":"2026-10-06T15:30:00Z","v":11608,"vw":25.370728},{"c":25.375,"h":25.39,"l":25.37,"n":108,"o":25.3747,"t":"2026-10-06T15:45:00Z","v":22460,"vw":25.379845},{"c":25.365,"h":25.385,"l":25.355,"n":142,"o":25.3799,"t":"2026-10-06T16:00:00Z","v":27434,"vw":25.365007},{"c":25.36,"h":25.37,"l":25.355,"n":112,"o":25.36,"t":"2026-10-06T16:15:00Z","v":18394,"vw":25.362356},{"c":25.375,"h":25.375,"l":25.3501,"n":44,"o":25.3647,"t":"2026-10-06T16:30:00Z","v":7555,"vw":25.362043},{"c":25.365,"h":25.3751,"l":25.35,"n":18,"o":25.3751,"t":"2026-10-06T16:45:00Z","v":1683,"vw":25.359868},{"c":25.345,"h":25.36,"l":25.34,"n":11,"o":25.36,"t":"2026-10-06T17:00:00Z","v":2811,"vw":25.35093},{"c":25.35,"h":25.36,"l":25.35,"n":57,"o":25.3525,"t":"2026-10-06T17:15:00Z","v":10679,"vw":25.352466},{"c":25.35,"h":25.36,"l":25.35,"n":41,"o":25.35,"t":"2026-10-06T17:30:00Z","v":8981,"vw":25.353626},{"c":25.365,"h":25.365,"l":25.355,"n":32,"o":25.355,"t":"2026-10-06T17:45:00Z","v":5054,"vw":25.357792},{"c":25.3701,"h":25.375,"l":25.36,"n":56,"o":25.365,"t":"2026-10-06T18:00:00Z","v":10658,"vw":25.368226},{"c":25.375,"h":25.38,"l":25.365,"n":48,"o":25.37,"t":"2026-10-06T18:15:00Z","v":9471,"vw":25.372644},{"c":25.375,"h":25.375,"l":25.365,"n":57,"o":25.37,"t":"2026-10-06T18:30:00Z","v":7597,"vw":25.372054},{"c":25.3699,"h":25.375,"l":25.36,"n":31,"o":25.37,"t":"2026-10-06T18:45:00Z","v":7129,"vw":25.368432},{"c":25.365,"h":25.3725,"l":25.36,"n":39,"o":25.365,"t":"2026-10-06T19:00:00Z","v":8160,"vw":25.367981},{"c":25.3601,"h":25.37,"l":25.36,"n":18,"o":25.365,"t":"2026-10-06T19:15:00Z","v":3183,"vw":25.363455},{"c":25.36,"h":25.365,"l":25.35,"n":76,"o":25.365,"t":"2026-10-06T19:30:00Z","v":12668,"vw":25.354812},{"c":25.34,"h":25.35,"l":25.335,"n":137,"o":25.35,"t":"2026-10-06T19:45:00Z","v":20196,"vw":25.342773},{"c":25.19,"h":25.19,"l":25.16,"n":41,"o":25.16,"t":"2026-10-07T13:30:00Z","v":9791,"vw":25.169923},{"c":25.179,"h":25.19,"l":25.17,"n":65,"o":25.19,"t":"2026-10-07T13:45:00Z","v":8019,"vw":25.181271},{"c":25.1999,"h":25.21,"l":25.17,"n":74,"o":25.18,"t":"2026-10-07T14:00:00Z","v":13217,"vw":25.192042},{"c":25.21,"h":25.225,"l":25.2,"n":121,"o":25.2,"t":"2026-10-07T14:15:00Z","v":18217,"vw":25.213007},{"c":25.245,"h":25.245,"l":25.23,"n":57,"o":25.23,"t":"2026-10-07T14:30:00Z","v":9368,"vw":25.240315},{"c":25.255,"h":25.26,"l":25.24,"n":36,"o":25.24,"t":"2026-10-07T14:45:00Z","v":8238,"vw":25.249443},{"c":25.2593,"h":25.27,"l":25.255,"n":41,"o":25.26,"t":"2026-10-07T15:00:00Z","v":9612,"vw":25.263746},{"c":25.25,"h":25.262,"l":25.25,"n":10,"o":25.26,"t":"2026-10-07T15:15:00Z","v":2354,"vw":25.2592},{"c":25.255,"h":25.255,"l":25.24,"n":45,"o":25.25,"t":"2026-10-07T15:30:00Z","v":6344,"vw":25.24778},{"c":25.24,"h":25.2498,"l":25.24,"n":39,"o":25.24,"t":"2026-10-07T15:45:00Z","v":5529,"vw":25.244773},{"c":25.244574,"h":25.25,"l":25.24,"n":34,"o":25.2401,"t":"2026-10-07T16:00:00Z","v":5386,"vw":25.243972},{"c":25.245,"h":25.255,"l":25.24,"n":28,"o":25.248,"t":"2026-10-07T16:15:00Z","v":9862,"vw":25.248228},{"c":25.245,"h":25.25,"l":25.24,"n":83,"o":25.2445,"t":"2026-10-07T16:30:00Z","v":13446,"vw":25.242068},{"c":25.2399,"h":25.2445,"l":25.23,"n":42,"o":25.2445,"t":"2026-10-07T16:45:00Z","v":8720,"vw":25.238041},{"c":25.285,"h":25.285,"l":25.24,"n":88,"o":25.24,"t":"2026-10-07T17:00:00Z","v":12971,"vw":25.268903},{"c":25.29,"h":25.31,"l":25.285,"n":99,"o":25.285,"t":"2026-10-07T17:15:00Z","v":22899,"vw":25.297444},{"c":25.3,"h":25.305,"l":25.29,"n":47,"o":25.29,"t":"2026-10-07T17:30:00Z","v":7127,"vw":25.297608},{"c":25.3,"h":25.305,"l":25.3,"n":19,"o":25.3,"t":"2026-10-07T17:45:00Z","v":2474,"vw":25.302667},{"c":25.29,"h":25.295,"l":25.285,"n":18,"o":25.285,"t":"2026-10-07T18:00:00Z","v":2510,"vw":25.291458},{"c":25.285,"h":25.295,"l":25.2806,"n":34,"o":25.2806,"t":"2026-10-07T18:15:00Z","v":6778,"vw":25.28443},{"c":25.2951,"h":25.2951,"l":25.2839,"n":39,"o":25.285,"t":"2026-10-07T18:30:00Z","v":4613,"vw":25.290079},{"c":25.295,"h":25.3,"l":25.29,"n":38,"o":25.3,"t":"2026-10-07T18:45:00Z","v":5698,"vw":25.295851},{"c":25.2899,"h":25.295,"l":25.27,"n":34,"o":25.295,"t":"2026-10-07T19:00:00Z","v":6025,"vw":25.284343},{"c":25.28,"h":25.285,"l":25.28,"n":22,"o":25.285,"t":"2026-10-07T19:15:00Z","v":1643,"vw":25.282133},{"c":25.28,"h":25.285,"l":25.28,"n":59,"o":25.28,"t":"2026-10-07T19:30:00Z","v":11181,"vw":25.280614},{"c":25.2794,"h":25.29,"l":25.27,"n":197,"o":25.27,"t":"2026-10-07T19:45:00Z","v":19297,"vw":25.282332},{"c":25.28,"h":25.28,"l":25.28,"n":5,"o":25.28,"t":"2026-10-07T20:00:00Z","v":264,"vw":25.28},{"c":25.265,"h":25.33,"l":25.265,"n":18,"o":25.33,"t":"2026-10-08T13:30:00Z","v":4782,"vw":25.320867},{"c":25.2901,"h":25.3,"l":25.275,"n":3,"o":25.275,"t":"2026-10-08T13:45:00Z","v":1200,"vw":25.289667},{"c":25.32,"h":25.33,"l":25.315,"n":7,"o":25.315,"t":"2026-10-08T14:00:00Z","v":2970,"vw":25.319457},{"c":25.31,"h":25.33,"l":25.31,"n":35,"o":25.32,"t":"2026-10-08T14:15:00Z","v":10529,"vw":25.31668},{"c":25.2901,"h":25.32,"l":25.2673,"n":35,"o":25.2673,"t":"2026-10-08T14:30:00Z","v":7356,"vw":25.29675},{"c":25.265,"h":25.29,"l":25.265,"n":45,"o":25.29,"t":"2026-10-08T14:45:00Z","v":11550,"vw":25.286803},{"c":25.27,"h":25.28,"l":25.27,"n":10,"o":25.28,"t":"2026-10-08T15:00:00Z","v":18403,"vw":25.27972},{"c":25.2799,"h":25.28,"l":25.27,"n":8,"o":25.27,"t":"2026-10-08T15:15:00Z","v":1703,"vw":25.277825},{"c":25.2803,"h":25.3,"l":25.27,"n":39,"o":25.27,"t":"2026-10-08T15:30:00Z","v":10747,"vw":25.280261},{"c":25.275,"h":25.29,"l":25.275,"n":11,"o":25.28,"t":"2026-10-08T15:45:00Z","v":2342,"vw":25.280662},{"c":25.3017,"h":25.31,"l":25.29,"n":32,"o":25.3,"t":"2026-10-08T16:00:00Z","v":4202,"vw":25.299614},{"c":25.36,"h":25.37,"l":25.3,"n":308,"o":25.3,"t":"2026-10-08T16:15:00Z","v":144957,"vw":25.342426},{"c":25.38,"h":25.38,"l":25.35,"n":161,"o":25.36,"t":"2026-10-08T16:30:00Z","v":57189,"vw":25.366507},{"c":25.42,"h":25.42,"l":25.38,"n":107,"o":25.38,"t":"2026-10-08T16:45:00Z","v":59498,"vw":25.404694},{"c":25.39,"h":25.41,"l":25.38,"n":10,"o":25.4,"t":"2026-10-08T17:00:00Z","v":1224,"vw":25.391184},{"c":25.41,"h":25.41,"l":25.38,"n":5,"o":25.38,"t":"2026-10-08T17:15:00Z","v":5062,"vw":25.380867},{"c":25.43,"h":25.43,"l":25.39,"n":28,"o":25.4,"t":"2026-10-08T17:30:00Z","v":3828,"vw":25.402391},{"c":25.405,"h":25.43,"l":25.4,"n":30,"o":25.43,"t":"2026-10-08T17:45:00Z","v":6718,"vw":25.411725},{"c":25.4,"h":25.41,"l":25.39,"n":87,"o":25.41,"t":"2026-10-08T18:00:00Z","v":53422,"vw":25.400349},{"c":25.3901,"h":25.4091,"l":25.3901,"n":18,"o":25.4,"t":"2026-10-08T18:15:00Z","v":6037,"vw":25.395106},{"c":25.4,"h":25.415,"l":25.4,"n":111,"o":25.4,"t":"2026-10-08T18:30:00Z","v":20153,"vw":25.403653},{"c":25.4099,"h":25.41,"l":25.4,"n":38,"o":25.4,"t":"2026-10-08T18:45:00Z","v":4895,"vw":25.402984},{"c":25.41,"h":25.41,"l":25.3931,"n":3,"o":25.3931,"t":"2026-10-08T19:00:00Z","v":1242,"vw":25.396271},{"c":25.4,"h":25.415,"l":25.39,"n":8,"o":25.4,"t":"2026-10-08T19:15:00Z","v":1970,"vw":25.398946},{"c":25.42,"h":25.42,"l":25.4,"n":28,"o":25.4,"t":"2026-10-08T19:30:00Z","v":7651,"vw":25.412321},{"c":25.43,"h":25.45,"l":25.3936,"n":137,"o":25.405,"t":"2026-10-08T19:45:00Z","v":17635,"vw":25.418172},{"c":25.41,"h":25.41,"l":25.41,"n":5,"o":25.41,"t":"2026-10-08T20:00:00Z","v":276,"vw":25.41},{"c":25.36,"h":25.36,"l":25.36,"n":9,"o":25.36,"t":"2026-10-09T13:30:00Z","v":2178,"vw":25.36},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-09T14:00:00Z","v":1170,"vw":25.31},{"c":25.345,"h":25.345,"l":25.345,"n":3,"o":25.345,"t":"2026-10-09T14:15:00Z","v":244,"vw":25.345},{"c":25.34,"h":25.345,"l":25.3219,"n":5,"o":25.3387,"t":"2026-10-09T14:30:00Z","v":2958,"vw":25.33169},{"c":25.3418,"h":25.3418,"l":25.32,"n":7,"o":25.32,"t":"2026-10-09T14:45:00Z","v":476,"vw":25.332561},{"c":25.33,"h":25.37,"l":25.33,"n":53,"o":25.34,"t":"2026-10-09T15:00:00Z","v":15235,"vw":25.348813},{"c":25.365,"h":25.365,"l":25.33,"n":7,"o":25.33,"t":"2026-10-09T15:15:00Z","v":1055,"vw":25.349801},{"c":25.36,"h":25.37,"l":25.36,"n":7,"o":25.37,"t":"2026-10-09T15:30:00Z","v":1067,"vw":25.361738},{"c":25.3401,"h":25.3401,"l":25.3401,"n":2,"o":25.3401,"t":"2026-10-09T15:45:00Z","v":240,"vw":25.3401},{"c":25.41,"h":25.41,"l":25.3801,"n":3,"o":25.3801,"t":"2026-10-09T16:00:00Z","v":711,"vw":25.401575},{"c":25.3951,"h":25.3951,"l":25.39,"n":6,"o":25.39,"t":"2026-10-09T16:15:00Z","v":1755,"vw":25.391109},{"c":25.4027,"h":25.4027,"l":25.4027,"n":1,"o":25.4027,"t":"2026-10-09T16:30:00Z","v":225,"vw":25.4027},{"c":25.4199,"h":25.42,"l":25.37,"n":30,"o":25.39,"t":"2026-10-09T16:45:00Z","v":12996,"vw":25.384821},{"c":25.39,"h":25.42,"l":25.39,"n":17,"o":25.4,"t":"2026-10-09T17:00:00Z","v":14617,"vw":25.401243},{"c":25.39,"h":25.42,"l":25.39,"n":14,"o":25.39,"t":"2026-10-09T17:15:00Z","v":2271,"vw":25.400608},{"c":25.39,"h":25.42,"l":25.39,"n":2,"o":25.42,"t":"2026-10-09T17:30:00Z","v":300,"vw":25.41},{"c":25.41,"h":25.41,"l":25.4,"n":4,"o":25.4,"t":"2026-10-09T17:45:00Z","v":290,"vw":25.405},{"c":25.405,"h":25.405,"l":25.405,"n":2,"o":25.405,"t":"2026-10-09T18:00:00Z","v":318,"vw":25.405},{"c":25.3928,"h":25.42,"l":25.37,"n":18,"o":25.3908,"t":"2026-10-09T18:15:00Z","v":5272,"vw":25.397224},{"c":25.42,"h":25.42,"l":25.37,"n":72,"o":25.395,"t":"2026-10-09T18:30:00Z","v":30536,"vw":25.382423},{"c":25.3995,"h":25.43,"l":25.3995,"n":54,"o":25.4,"t":"2026-10-09T18:45:00Z","v":8149,"vw":25.404655},{"c":25.41,"h":25.43,"l":25.38,"n":20,"o":25.395,"t":"2026-10-09T19:00:00Z","v":5274,"vw":25.400065},{"c":25.405,"h":25.43,"l":25.38,"n":13,"o":25.4,"t":"2026-10-09T19:15:00Z","v":5921,"vw":25.4022},{"c":25.395,"h":25.43,"l":25.3775,"n":36,"o":25.395,"t":"2026-10-09T19:30:00Z","v":9900,"vw":25.396729},{"c":25.44,"h":25.45,"l":25.38,"n":244,"o":25.395,"t":"2026-10-09T19:45:00Z","v":44997,"vw":25.423138},{"c":25.38,"h":25.38,"l":25.38,"n":5,"o":25.38,"t":"2026-10-09T20:00:00Z","v":259,"vw":25.38},{"c":25.396,"h":25.4,"l":25.37,"n":10,"o":25.37,"t":"2026-10-12T13:30:00Z","v":3788,"vw":25.37294},{"c":25.395,"h":25.395,"l":25.395,"n":1,"o":25.395,"t":"2026-10-12T13:45:00Z","v":550,"vw":25.395},{"c":25.41,"h":25.41,"l":25.395,"n":2,"o":25.395,"t":"2026-10-12T14:00:00Z","v":895,"vw":25.40338},{"c":25.405,"h":25.405,"l":25.405,"n":2,"o":25.405,"t":"2026-10-12T14:30:00Z","v":803,"vw":25.405},{"c":25.405,"h":25.41,"l":25.4,"n":5,"o":25.4001,"t":"2026-10-12T15:00:00Z","v":855,"vw":25.402965},{"c":25.4,"h":25.42,"l":25.39,"n":17,"o":25.39,"t":"2026-10-12T15:15:00Z","v":5878,"vw":25.397049},{"c":25.415,"h":25.43,"l":25.39,"n":34,"o":25.395,"t":"2026-10-12T15:30:00Z","v":6924,"vw":25.402331},{"c":25.41,"h":25.4176,"l":25.4,"n":50,"o":25.4176,"t":"2026-10-12T15:45:00Z","v":6432,"vw":25.410017},{"c":25.4,"h":25.41,"l":25.39,"n":52,"o":25.405,"t":"2026-10-12T16:00:00Z","v":9915,"vw":25.399106},{"c":25.42,"h":25.42,"l":25.395,"n":12,"o":25.395,"t":"2026-10-12T16:15:00Z","v":1676,"vw":25.40423},{"c":25.41,"h":25.44,"l":25.41,"n":16,"o":25.43,"t":"2026-10-12T16:30:00Z","v":2344,"vw":25.423296},{"c":25.4,"h":25.45,"l":25.39,"n":8,"o":25.45,"t":"2026-10-12T16:45:00Z","v":1788,"vw":25.426805},{"c":25.42,"h":25.45,"l":25.42,"n":15,"o":25.42,"t":"2026-10-12T17:00:00Z","v":3774,"vw":25.431934},{"c":25.41,"h":25.44,"l":25.41,"n":75,"o":25.43,"t":"2026-10-12T17:15:00Z","v":10407,"vw":25.418508},{"c":25.43,"h":25.43,"l":25.41,"n":64,"o":25.42,"t":"2026-10-12T17:30:00Z","v":33911,"vw":25.413626},{"c":25.43,"h":25.44,"l":25.41,"n":21,"o":25.43,"t":"2026-10-12T17:45:00Z","v":4401,"vw":25.432069},{"c":25.43,"h":25.44,"l":25.42,"n":8,"o":25.43,"t":"2026-10-12T18:00:00Z","v":1528,"vw":25.433269},{"c":25.425,"h":25.425,"l":25.425,"n":3,"o":25.425,"t":"2026-10-12T18:15:00Z","v":400,"vw":25.425},{"c":25.43,"h":25.43,"l":25.4101,"n":33,"o":25.43,"t":"2026-10-12T18:30:00Z","v":8172,"vw":25.424714},{"c":25.4208,"h":25.44,"l":25.42,"n":25,"o":25.43,"t":"2026-10-12T18:45:00Z","v":4415,"vw":25.426521},{"c":25.415,"h":25.44,"l":25.415,"n":24,"o":25.43,"t":"2026-10-12T19:00:00Z","v":4488,"vw":25.425169},{"c":25.4199,"h":25.43,"l":25.4199,"n":3,"o":25.43,"t":"2026-10-12T19:15:00Z","v":835,"vw":25.427629},{"c":25.41,"h":25.43,"l":25.41,"n":30,"o":25.43,"t":"2026-10-12T19:30:00Z","v":4600,"vw":25.420482},{"c":25.42,"h":25.45,"l":25.3934,"n":61,"o":25.425,"t":"2026-10-12T19:45:00Z","v":6075,"vw":25.41602},{"c":25.43,"h":25.43,"l":25.43,"n":6,"o":25.43,"t":"2026-10-12T20:00:00Z","v":911,"vw":25.43},{"c":25.4024,"h":25.4815,"l":25.4024,"n":12,"o":25.45,"t":"2026-10-13T13:30:00Z","v":1341,"vw":25.453548},{"c":25.41,"h":25.53,"l":25.41,"n":22,"o":25.53,"t":"2026-10-13T13:45:00Z","v":9779,"vw":25.466394},{"c":25.435,"h":25.435,"l":25.38,"n":11,"o":25.3998,"t":"2026-10-13T14:00:00Z","v":2372,"vw":25.418052},{"c":25.42,"h":25.435,"l":25.41,"n":4,"o":25.435,"t":"2026-10-13T14:15:00Z","v":1300,"vw":25.430769},{"c":25.41,"h":25.44,"l":25.41,"n":7,"o":25.44,"t":"2026-10-13T14:30:00Z","v":2477,"vw":25.421667},{"c":25.4702,"h":25.4702,"l":25.42,"n":12,"o":25.42,"t":"2026-10-13T14:45:00Z","v":1567,"vw":25.448639},{"c":25.445,"h":25.47,"l":25.445,"n":41,"o":25.445,"t":"2026-10-13T15:00:00Z","v":4428,"vw":25.445926},{"c":25.46,"h":25.48,"l":25.425,"n":228,"o":25.43,"t":"2026-10-13T15:15:00Z","v":28907,"vw":25.451583},{"c":25.42,"h":25.5,"l":25.415,"n":48,"o":25.495,"t":"2026-10-13T15:30:00Z","v":5961,"vw":25.435406},{"c":25.48,"h":25.48,"l":25.42,"n":35,"o":25.44,"t":"2026-10-13T15:45:00Z","v":6039,"vw":25.452863},{"c":25.439,"h":25.45,"l":25.43,"n":43,"o":25.445,"t":"2026-10-13T16:00:00Z","v":8196,"vw":25.43898},{"c":25.435,"h":25.44,"l":25.43,"n":19,"o":25.44,"t":"2026-10-13T16:15:00Z","v":4322,"vw":25.437988},{"c":25.43,"h":25.435,"l":25.41,"n":27,"o":25.435,"t":"2026-10-13T16:30:00Z","v":3766,"vw":25.424015},{"c":25.43,"h":25.44,"l":25.41,"n":46,"o":25.425,"t":"2026-10-13T16:45:00Z","v":11019,"vw":25.422468},{"c":25.4201,"h":25.43,"l":25.41,"n":26,"o":25.41,"t":"2026-10-13T17:00:00Z","v":4424,"vw":25.417361},{"c":25.415,"h":25.43,"l":25.41,"n":31,"o":25.425,"t":"2026-10-13T17:15:00Z","v":5598,"vw":25.418399},{"c":25.435,"h":25.44,"l":25.4161,"n":51,"o":25.42,"t":"2026-10-13T17:30:00Z","v":9954,"vw":25.424891},{"c":25.435,"h":25.435,"l":25.42,"n":18,"o":25.435,"t":"2026-10-13T17:45:00Z","v":4854,"vw":25.424381},{"c":25.43,"h":25.45,"l":25.43,"n":24,"o":25.435,"t":"2026-10-13T18:00:00Z","v":2955,"vw":25.441163},{"c":25.43,"h":25.435,"l":25.4101,"n":9,"o":25.43,"t":"2026-10-13T18:15:00Z","v":1120,"vw":25.42255},{"c":25.4174,"h":25.44,"l":25.4174,"n":4,"o":25.4225,"t":"2026-10-13T18:30:00Z","v":732,"vw":25.423723},{"c":25.415,"h":25.44,"l":25.41,"n":82,"o":25.43,"t":"2026-10-13T18:45:00Z","v":25414,"vw":25.415043},{"c":25.4022,"h":25.425,"l":25.4,"n":46,"o":25.415,"t":"2026-10-13T19:00:00Z","v":5246,"vw":25.417492},{"c":25.4201,"h":25.4575,"l":25.41,"n":68,"o":25.41,"t":"2026-10-13T19:15:00Z","v":20413,"vw":25.427145},{"c":25.42,"h":25.46,"l":25.41,"n":49,"o":25.435,"t":"2026-10-13T19:30:00Z","v":10027,"vw":25.421373},{"c":25.45,"h":25.455,"l":25.41,"n":244,"o":25.42,"t":"2026-10-13T19:45:00Z","v":41946,"vw":25.434915},{"c":25.43,"h":25.43,"l":25.43,"n":3,"o":25.43,"t":"2026-10-13T20:00:00Z","v":26660,"vw":25.43},{"c":25.35,"h":25.37,"l":25.26,"n":78,"o":25.26,"t":"2026-10-14T13:30:00Z","v":20517,"vw":25.334708},{"c":25.3799,"h":25.38,"l":25.34,"n":6,"o":25.345,"t":"2026-10-14T13:45:00Z","v":1138,"vw":25.355888},{"c":25.41,"h":25.41,"l":25.335,"n":7,"o":25.335,"t":"2026-10-14T14:00:00Z","v":2602,"vw":25.386954},{"c":25.375,"h":25.4,"l":25.375,"n":6,"o":25.4,"t":"2026-10-14T14:15:00Z","v":455,"vw":25.38125},{"c":25.39,"h":25.42,"l":25.39,"n":5,"o":25.39,"t":"2026-10-14T14:30:00Z","v":629,"vw":25.394769},{"c":25.38,"h":25.43,"l":25.38,"n":77,"o":25.42,"t":"2026-10-14T14:45:00Z","v":15712,"vw":25.416014},{"c":25.3728,"h":25.3728,"l":25.37,"n":3,"o":25.37,"t":"2026-10-14T15:00:00Z","v":262,"vw":25.371081},{"c":25.39,"h":25.41,"l":25.39,"n":5,"o":25.41,"t":"2026-10-14T15:15:00Z","v":532,"vw":25.395023},{"c":25.4351,"h":25.44,"l":25.39,"n":7,"o":25.405,"t":"2026-10-14T15:30:00Z","v":3145,"vw":25.415378},{"c":25.4267,"h":25.4799,"l":25.42,"n":8,"o":25.44,"t":"2026-10-14T15:45:00Z","v":805,"vw":25.438356},{"c":25.43,"h":25.43,"l":25.3987,"n":21,"o":25.41,"t":"2026-10-14T16:00:00Z","v":2128,"vw":25.417181},{"c":25.44,"h":25.445,"l":25.42,"n":40,"o":25.43,"t":"2026-10-14T16:15:00Z","v":7354,"vw":25.430235},{"c":25.43,"h":25.4474,"l":25.41,"n":26,"o":25.4474,"t":"2026-10-14T16:30:00Z","v":3744,"vw":25.434046},{"c":25.425,"h":25.4537,"l":25.4103,"n":33,"o":25.4537,"t":"2026-10-14T16:45:00Z","v":8559,"vw":25.426845},{"c":25.45,"h":25.45,"l":25.43,"n":28,"o":25.43,"t":"2026-10-14T17:00:00Z","v":6654,"vw":25.437113},{"c":25.4936,"h":25.4936,"l":25.4308,"n":3,"o":25.4308,"t":"2026-10-14T17:15:00Z","v":762,"vw":25.449296},{"c":25.48,"h":25.5,"l":25.47,"n":11,"o":25.475,"t":"2026-10-14T17:30:00Z","v":2987,"vw":25.481677},{"c":25.475,"h":25.49,"l":25.46,"n":34,"o":25.48,"t":"2026-10-14T17:45:00Z","v":4184,"vw":25.476708},{"c":25.51,"h":25.51,"l":25.49,"n":34,"o":25.49,"t":"2026-10-14T18:00:00Z","v":5968,"vw":25.50407},{"c":25.52,"h":25.53,"l":25.51,"n":12,"o":25.51,"t":"2026-10-14T18:15:00Z","v":1524,"vw":25.518888},{"c":25.5125,"h":25.515,"l":25.5125,"n":2,"o":25.515,"t":"2026-10-14T18:30:00Z","v":329,"vw":25.51326},{"c":25.525,"h":25.525,"l":25.525,"n":2,"o":25.525,"t":"2026-10-14T18:45:00Z","v":1161,"vw":25.525},{"c":25.5,"h":25.557,"l":25.5,"n":63,"o":25.525,"t":"2026-10-14T19:00:00Z","v":15421,"vw":25.537477},{"c":25.53,"h":25.53,"l":25.5,"n":9,"o":25.5,"t":"2026-10-14T19:15:00Z","v":2196,"vw":25.517909},{"c":25.52,"h":25.54,"l":25.5051,"n":29,"o":25.53,"t":"2026-10-14T19:30:00Z","v":4201,"vw":25.519588},{"c":25.51,"h":25.55,"l":25.51,"n":128,"o":25.52,"t":"2026-10-14T19:45:00Z","v":14644,"vw":25.527876},{"c":25.53,"h":25.53,"l":25.53,"n":3,"o":25.53,"t":"2026-10-14T20:00:00Z","v":429,"vw":25.53},{"c":25.7591,"h":25.77,"l":25.71,"n":14,"o":25.75,"t":"2026-10-15T13:30:00Z","v":2967,"vw":25.74904},{"c":25.8,"h":25.8,"l":25.7489,"n":28,"o":25.7489,"t":"2026-10-15T14:00:00Z","v":4774,"vw":25.763906},{"c":25.81,"h":25.81,"l":25.77,"n":13,"o":25.79,"t":"2026-10-15T14:15:00Z","v":7395,"vw":25.782945},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-15T14:30:00Z","v":299,"vw":25.8},{"c":25.77,"h":25.79,"l":25.77,"n":32,"o":25.79,"t":"2026-10-15T14:45:00Z","v":4022,"vw":25.788127},{"c":25.76,"h":25.7899,"l":25.7,"n":176,"o":25.7899,"t":"2026-10-15T15:00:00Z","v":29141,"vw":25.739507},{"c":25.72,"h":25.7465,"l":25.72,"n":30,"o":25.745,"t":"2026-10-15T15:15:00Z","v":3911,"vw":25.725785},{"c":25.72,"h":25.74,"l":25.72,"n":15,"o":25.72,"t":"2026-10-15T15:30:00Z","v":3104,"vw":25.730333},{"c":25.71,"h":25.75,"l":25.71,"n":44,"o":25.72,"t":"2026-10-15T15:45:00Z","v":14669,"vw":25.725379},{"c":25.725,"h":25.725,"l":25.71,"n":28,"o":25.71,"t":"2026-10-15T16:00:00Z","v":5387,"vw":25.720838},{"c":25.73,"h":25.73,"l":25.72,"n":29,"o":25.73,"t":"2026-10-15T16:15:00Z","v":5026,"vw":25.722268},{"c":25.725,"h":25.73,"l":25.71,"n":22,"o":25.71,"t":"2026-10-15T16:30:00Z","v":18249,"vw":25.723267},{"c":25.715,"h":25.7252,"l":25.7123,"n":18,"o":25.72,"t":"2026-10-15T16:45:00Z","v":2652,"vw":25.720057},{"c":25.715,"h":25.72,"l":25.715,"n":2,"o":25.72,"t":"2026-10-15T17:00:00Z","v":400,"vw":25.7175},{"c":25.724524,"h":25.73,"l":25.71,"n":27,"o":25.72,"t":"2026-10-15T17:15:00Z","v":8322,"vw":25.719338},{"c":25.74,"h":25.75,"l":25.725,"n":59,"o":25.725,"t":"2026-10-15T17:30:00Z","v":6575,"vw":25.734843},{"c":25.73,"h":25.74,"l":25.73,"n":59,"o":25.74,"t":"2026-10-15T17:45:00Z","v":8078,"vw":25.731463},{"c":25.74,"h":25.755,"l":25.73,"n":54,"o":25.73,"t":"2026-10-15T18:00:00Z","v":6559,"vw":25.743179},{"c":25.755,"h":25.755,"l":25.74,"n":48,"o":25.745,"t":"2026-10-15T18:15:00Z","v":5261,"vw":25.746888},{"c":25.7401,"h":25.755,"l":25.74,"n":48,"o":25.75,"t":"2026-10-15T18:30:00Z","v":5261,"vw":25.746969},{"c":25.74,"h":25.76,"l":25.715,"n":41,"o":25.75,"t":"2026-10-15T18:45:00Z","v":5733,"vw":25.745469},{"c":25.74,"h":25.74,"l":25.725,"n":59,"o":25.74,"t":"2026-10-15T19:00:00Z","v":7408,"vw":25.734857},{"c":25.72,"h":25.75,"l":25.69,"n":92,"o":25.725,"t":"2026-10-15T19:15:00Z","v":12255,"vw":25.734525},{"c":25.73,"h":25.74,"l":25.72,"n":54,"o":25.73,"t":"2026-10-15T19:30:00Z","v":8205,"vw":25.731157},{"c":25.76,"h":25.76,"l":25.72,"n":151,"o":25.73,"t":"2026-10-15T19:45:00Z","v":15021,"vw":25.738992},{"c":25.77,"h":25.77,"l":25.77,"n":4,"o":25.77,"t":"2026-10-15T20:00:00Z","v":230,"vw":25.77},{"c":25.675,"h":25.71,"l":25.665,"n":18,"o":25.71,"t":"2026-10-16T13:30:00Z","v":3611,"vw":25.692069},{"c":25.725,"h":25.7285,"l":25.705,"n":3,"o":25.705,"t":"2026-10-16T13:45:00Z","v":768,"vw":25.72016},{"c":25.7401,"h":25.7401,"l":25.7401,"n":2,"o":25.7401,"t":"2026-10-16T14:00:00Z","v":315,"vw":25.7401},{"c":25.76,"h":25.76,"l":25.735,"n":11,"o":25.735,"t":"2026-10-16T14:15:00Z","v":1232,"vw":25.742281},{"c":25.75,"h":25.755,"l":25.73,"n":23,"o":25.755,"t":"2026-10-16T14:30:00Z","v":1474,"vw":25.749091},{"c":25.75,"h":25.75,"l":25.72,"n":27,"o":25.74,"t":"2026-10-16T14:45:00Z","v":11975,"vw":25.731362},{"c":25.76,"h":25.77,"l":25.73,"n":51,"o":25.73,"t":"2026-10-16T15:00:00Z","v":9618,"vw":25.752523},{"c":25.76,"h":25.775,"l":25.755,"n":46,"o":25.76,"t":"2026-10-16T15:15:00Z","v":12701,"vw":25.762872},{"c":25.76,"h":25.78,"l":25.74,"n":127,"o":25.765,"t":"2026-10-16T15:30:00Z","v":21022,"vw":25.755727},{"c":25.73,"h":25.76,"l":25.7,"n":34,"o":25.76,"t":"2026-10-16T15:45:00Z","v":3089,"vw":25.729479},{"c":25.69,"h":25.72,"l":25.69,"n":22,"o":25.72,"t":"2026-10-16T16:00:00Z","v":2863,"vw":25.706456},{"c":25.68,"h":25.6801,"l":25.67,"n":24,"o":25.6772,"t":"2026-10-16T16:15:00Z","v":2378,"vw":25.674738},{"c":25.6454,"h":25.6719,"l":25.6454,"n":62,"o":25.67,"t":"2026-10-16T16:30:00Z","v":13983,"vw":25.664986},{"c":25.665,"h":25.67,"l":25.665,"n":7,"o":25.665,"t":"2026-10-16T16:45:00Z","v":653,"vw":25.667762},{"c":25.6801,"h":25.6801,"l":25.6676,"n":27,"o":25.67,"t":"2026-10-16T17:00:00Z","v":8287,"vw":25.672781},{"c":25.68,"h":25.685,"l":25.68,"n":34,"o":25.685,"t":"2026-10-16T17:15:00Z","v":6819,"vw":25.681832},{"c":25.69,"h":25.705,"l":25.68,"n":126,"o":25.685,"t":"2026-10-16T17:30:00Z","v":34105,"vw":25.691525},{"c":25.69,"h":25.695,"l":25.68,"n":36,"o":25.69,"t":"2026-10-16T17:45:00Z","v":5310,"vw":25.686694},{"c":25.67,"h":25.69,"l":25.6683,"n":18,"o":25.69,"t":"2026-10-16T18:00:00Z","v":2415,"vw":25.679665},{"c":25.66,"h":25.71,"l":25.66,"n":93,"o":25.68,"t":"2026-10-16T18:15:00Z","v":18714,"vw":25.678093},{"c":25.66,"h":25.67,"l":25.65,"n":38,"o":25.67,"t":"2026-10-16T18:30:00Z","v":10292,"vw":25.660534},{"c":25.6601,"h":25.685,"l":25.66,"n":81,"o":25.665,"t":"2026-10-16T18:45:00Z","v":18450,"vw":25.671409},{"c":25.69,"h":25.69,"l":25.67,"n":48,"o":25.67,"t":"2026-10-16T19:00:00Z","v":8379,"vw":25.683283},{"c":25.705,"h":25.705,"l":25.69,"n":30,"o":25.69,"t":"2026-10-16T19:15:00Z","v":5345,"vw":25.703515},{"c":25.69,"h":25.7,"l":25.69,"n":10,"o":25.69,"t":"2026-10-16T19:30:00Z","v":1417,"vw":25.693229},{"c":25.69,"h":25.7,"l":25.67,"n":191,"o":25.7,"t":"2026-10-16T19:45:00Z","v":20581,"vw":25.691655},{"c":25.69,"h":25.69,"l":25.69,"n":6,"o":25.69,"t":"2026-10-16T20:00:00Z","v":476,"vw":25.69},{"c":25.5899,"h":25.5899,"l":25.55,"n":9,"o":25.55,"t":"2026-10-19T13:30:00Z","v":4949,"vw":25.552747},{"c":25.535,"h":25.59,"l":25.535,"n":3,"o":25.59,"t":"2026-10-19T14:15:00Z","v":391,"vw":25.550318},{"c":25.535,"h":25.55,"l":25.5101,"n":37,"o":25.5164,"t":"2026-10-19T14:30:00Z","v":15308,"vw":25.524078},{"c":25.5116,"h":25.5329,"l":25.5116,"n":13,"o":25.5329,"t":"2026-10-19T14:45:00Z","v":1932,"vw":25.530547},{"c":25.51,"h":25.535,"l":25.5,"n":95,"o":25.52,"t":"2026-10-19T15:00:00Z","v":19728,"vw":25.517108},{"c":25.5,"h":25.52,"l":25.47,"n":134,"o":25.51,"t":"2026-10-19T15:15:00Z","v":32906,"vw":25.491079},{"c":25.475,"h":25.5,"l":25.475,"n":10,"o":25.5,"t":"2026-10-19T15:30:00Z","v":1119,"vw":25.488011},{"c":25.51,"h":25.51,"l":25.48,"n":13,"o":25.49,"t":"2026-10-19T15:45:00Z","v":2021,"vw":25.496257},{"c":25.49,"h":25.495,"l":25.475,"n":25,"o":25.475,"t":"2026-10-19T16:00:00Z","v":3624,"vw":25.488216},{"c":25.485,"h":25.5,"l":25.48,"n":16,"o":25.48,"t":"2026-10-19T16:30:00Z","v":2341,"vw":25.491045},{"c":25.49,"h":25.5,"l":25.48,"n":55,"o":25.48,"t":"2026-10-19T16:45:00Z","v":11090,"vw":25.488913},{"c":25.48,"h":25.49,"l":25.48,"n":11,"o":25.49,"t":"2026-10-19T17:00:00Z","v":2498,"vw":25.486081},{"c":25.47,"h":25.4808,"l":25.4554,"n":29,"o":25.4808,"t":"2026-10-19T17:15:00Z","v":2383,"vw":25.471925},{"c":25.475,"h":25.475,"l":25.475,"n":7,"o":25.475,"t":"2026-10-19T17:30:00Z","v":297,"vw":25.475},{"c":25.49,"h":25.49,"l":25.46,"n":45,"o":25.46,"t":"2026-10-19T17:45:00Z","v":6937,"vw":25.484915},{"c":25.49,"h":25.53,"l":25.49,"n":7,"o":25.49,"t":"2026-10-19T18:00:00Z","v":1216,"vw":25.522015},{"c":25.49,"h":25.49,"l":25.49,"n":11,"o":25.49,"t":"2026-10-19T18:15:00Z","v":902,"vw":25.49},{"c":25.53,"h":25.53,"l":25.4939,"n":27,"o":25.5029,"t":"2026-10-19T18:30:00Z","v":3757,"vw":25.506427},{"c":25.52,"h":25.52,"l":25.5,"n":13,"o":25.51,"t":"2026-10-19T18:45:00Z","v":885,"vw":25.508516},{"c":25.49,"h":25.51,"l":25.49,"n":57,"o":25.51,"t":"2026-10-19T19:00:00Z","v":5142,"vw":25.502068},{"c":25.49,"h":25.5199,"l":25.4808,"n":22,"o":25.5199,"t":"2026-10-19T19:15:00Z","v":9553,"vw":25.486174},{"c":25.4701,"h":25.5,"l":25.44,"n":36,"o":25.49,"t":"2026-10-19T19:30:00Z","v":4143,"vw":25.466936},{"c":25.53,"h":25.53,"l":25.47,"n":159,"o":25.48,"t":"2026-10-19T19:45:00Z","v":19789,"vw":25.489237},{"c":25.49,"h":25.49,"l":25.49,"n":3,"o":25.49,"t":"2026-10-19T20:00:00Z","v":177,"vw":25.49},{"c":25.565,"h":25.565,"l":25.52,"n":4,"o":25.52,"t":"2026-10-20T13:30:00Z","v":3230,"vw":25.525074},{"c":25.57,"h":25.57,"l":25.56,"n":10,"o":25.56,"t":"2026-10-20T13:45:00Z","v":1186,"vw":25.56387},{"c":25.58,"h":25.61,"l":25.565,"n":18,"o":25.61,"t":"2026-10-20T14:00:00Z","v":3964,"vw":25.570014},{"c":25.5872,"h":25.61,"l":25.5872,"n":22,"o":25.59,"t":"2026-10-20T14:15:00Z","v":3921,"vw":25.591817},{"c":25.6,"h":25.61,"l":25.6,"n":64,"o":25.6,"t":"2026-10-20T14:30:00Z","v":11441,"vw":25.603903},{"c":25.59,"h":25.605,"l":25.5893,"n":28,"o":25.6,"t":"2026-10-20T14:45:00Z","v":4526,"vw":25.595774},{"c":25.565,"h":25.6,"l":25.565,"n":34,"o":25.5967,"t":"2026-10-20T15:00:00Z","v":6678,"vw":25.581845},{"c":25.56,"h":25.58,"l":25.56,"n":12,"o":25.58,"t":"2026-10-20T15:30:00Z","v":2657,"vw":25.566254},{"c":25.54,"h":25.56,"l":25.54,"n":50,"o":25.55,"t":"2026-10-20T15:45:00Z","v":9072,"vw":25.553369},{"c":25.5117,"h":25.5527,"l":25.5117,"n":55,"o":25.54,"t":"2026-10-20T16:00:00Z","v":7771,"vw":25.542482},{"c":25.51,"h":25.53,"l":25.51,"n":13,"o":25.525,"t":"2026-10-20T16:15:00Z","v":1287,"vw":25.524003},{"c":25.52,"h":25.54,"l":25.519,"n":46,"o":25.53,"t":"2026-10-20T16:30:00Z","v":6597,"vw":25.524173},{"c":25.53,"h":25.53,"l":25.52,"n":21,"o":25.52,"t":"2026-10-20T16:45:00Z","v":22209,"vw":25.525999},{"c":25.51,"h":25.552,"l":25.51,"n":31,"o":25.5184,"t":"2026-10-20T17:00:00Z","v":8458,"vw":25.531926},{"c":25.53,"h":25.54,"l":25.51,"n":21,"o":25.52,"t":"2026-10-20T17:15:00Z","v":4467,"vw":25.525012},{"c":25.53,"h":25.55,"l":25.525,"n":33,"o":25.53,"t":"2026-10-20T17:30:00Z","v":12156,"vw":25.544504},{"c":25.5595,"h":25.5595,"l":25.54,"n":33,"o":25.54,"t":"2026-10-20T17:45:00Z","v":6743,"vw":25.546337},{"c":25.54,"h":25.54,"l":25.52,"n":10,"o":25.5301,"t":"2026-10-20T18:00:00Z","v":6314,"vw":25.537016},{"c":25.5301,"h":25.55,"l":25.53,"n":56,"o":25.55,"t":"2026-10-20T18:15:00Z","v":8737,"vw":25.535119},{"c":25.5449,"h":25.55,"l":25.5276,"n":59,"o":25.53,"t":"2026-10-20T18:30:00Z","v":12452,"vw":25.535122},{"c":25.54,"h":25.56,"l":25.5351,"n":30,"o":25.5351,"t":"2026-10-20T18:45:00Z","v":5375,"vw":25.545186},{"c":25.55,"h":25.55,"l":25.53,"n":25,"o":25.55,"t":"2026-10-20T19:00:00Z","v":4689,"vw":25.541574},{"c":25.56,"h":25.56,"l":25.54,"n":57,"o":25.54,"t":"2026-10-20T19:15:00Z","v":19141,"vw":25.550741},{"c":25.56,"h":25.56,"l":25.55,"n":58,"o":25.55,"t":"2026-10-20T19:30:00Z","v":10625,"vw":25.551584},{"c":25.56,"h":25.59,"l":25.535,"n":121,"o":25.56,"t":"2026-10-20T19:45:00Z","v":15533,"vw":25.559266},{"c":25.55,"h":25.55,"l":25.55,"n":4,"o":25.55,"t":"2026-10-20T20:00:00Z","v":160,"vw":25.55},{"c":25.65,"h":25.65,"l":25.6,"n":14,"o":25.6,"t":"2026-10-21T13:30:00Z","v":4111,"vw":25.60495},{"c":25.6382,"h":25.64,"l":25.6382,"n":9,"o":25.64,"t":"2026-10-21T13:45:00Z","v":1151,"vw":25.639442},{"c":25.62,"h":25.66,"l":25.605,"n":31,"o":25.66,"t":"2026-10-21T14:00:00Z","v":3137,"vw":25.616962},{"c":25.59,"h":25.63,"l":25.59,"n":51,"o":25.63,"t":"2026-10-21T14:15:00Z","v":15798,"vw":25.60779},{"c":25.5951,"h":25.61,"l":25.5951,"n":6,"o":25.61,"t":"2026-10-21T14:30:00Z","v":2159,"vw":25.606679},{"c":25.582,"h":25.59,"l":25.58,"n":10,"o":25.58,"t":"2026-10-21T14:45:00Z","v":1060,"vw":25.58175},{"c":25.58,"h":25.59,"l":25.57,"n":45,"o":25.58,"t":"2026-10-21T15:00:00Z","v":11173,"vw":25.578387},{"c":25.59,"h":25.59,"l":25.57,"n":25,"o":25.57,"t":"2026-10-21T15:15:00Z","v":2668,"vw":25.584857},{"c":25.565,"h":25.59,"l":25.5501,"n":66,"o":25.58,"t":"2026-10-21T15:30:00Z","v":14755,"vw":25.582919},{"c":25.59,"h":25.61,"l":25.57,"n":64,"o":25.57,"t":"2026-10-21T15:45:00Z","v":13152,"vw":25.585862},{"c":25.62,"h":25.62,"l":25.5925,"n":7,"o":25.6,"t":"2026-10-21T16:00:00Z","v":2445,"vw":25.60151},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-21T16:15:00Z","v":100,"vw":25.61},{"c":25.61,"h":25.63,"l":25.6,"n":41,"o":25.6,"t":"2026-10-21T16:30:00Z","v":8029,"vw":25.603575},{"c":25.5809,"h":25.62,"l":25.5809,"n":7,"o":25.62,"t":"2026-10-21T16:45:00Z","v":2092,"vw":25.584907},{"c":25.5806,"h":25.6,"l":25.5806,"n":9,"o":25.59,"t":"2026-10-21T17:00:00Z","v":2054,"vw":25.589627},{"c":25.59,"h":25.5999,"l":25.59,"n":4,"o":25.5999,"t":"2026-10-21T17:15:00Z","v":646,"vw":25.593523},{"c":25.5883,"h":25.6,"l":25.5883,"n":5,"o":25.599,"t":"2026-10-21T17:30:00Z","v":826,"vw":25.594043},{"c":25.6,"h":25.61,"l":25.58,"n":29,"o":25.6093,"t":"2026-10-21T17:45:00Z","v":3958,"vw":25.598149},{"c":25.59,"h":25.6,"l":25.59,"n":19,"o":25.59,"t":"2026-10-21T18:00:00Z","v":1648,"vw":25.596512},{"c":25.6,"h":25.605,"l":25.6,"n":3,"o":25.605,"t":"2026-10-21T18:15:00Z","v":300,"vw":25.601667},{"c":25.591,"h":25.591,"l":25.59,"n":10,"o":25.59,"t":"2026-10-21T18:30:00Z","v":612,"vw":25.590333},{"c":25.565,"h":25.605,"l":25.56,"n":37,"o":25.605,"t":"2026-10-21T18:45:00Z","v":5239,"vw":25.577512},{"c":25.54,"h":25.55,"l":25.53,"n":25,"o":25.54,"t":"2026-10-21T19:00:00Z","v":2310,"vw":25.540223},{"c":25.55,"h":25.56,"l":25.545,"n":27,"o":25.55,"t":"2026-10-21T19:15:00Z","v":4386,"vw":25.549353},{"c":25.56,"h":25.57,"l":25.55,"n":29,"o":25.55,"t":"2026-10-21T19:30:00Z","v":3914,"vw":25.556745},{"c":25.6,"h":25.6,"l":25.548,"n":69,"o":25.55,"t":"2026-10-21T19:45:00Z","v":11310,"vw":25.566053},{"c":25.58,"h":25.58,"l":25.58,"n":5,"o":25.58,"t":"2026-10-21T20:00:00Z","v":185,"vw":25.58},{"c":25.7231,"h":25.78,"l":25.7231,"n":96,"o":25.75,"t":"2026-10-22T13:30:00Z","v":52433,"vw":25.754864},{"c":25.7601,"h":25.78,"l":25.76,"n":63,"o":25.76,"t":"2026-10-22T13:45:00Z","v":8652,"vw":25.764684},{"c":25.77,"h":25.79,"l":25.76,"n":30,"o":25.765,"t":"2026-10-22T14:00:00Z","v":10354,"vw":25.769275},{"c":25.785,"h":25.8,"l":25.78,"n":65,"o":25.79,"t":"2026-10-22T14:15:00Z","v":7435,"vw":25.788048},{"c":25.805,"h":25.82,"l":25.7801,"n":74,"o":25.79,"t":"2026-10-22T14:30:00Z","v":11552,"vw":25.79588},{"c":25.83,"h":25.83,"l":25.8,"n":27,"o":25.8,"t":"2026-10-22T14:45:00Z","v":4590,"vw":25.807925},{"c":25.84,"h":25.84,"l":25.81,"n":12,"o":25.81,"t":"2026-10-22T15:00:00Z","v":1355,"vw":25.824616},{"c":25.822,"h":25.845,"l":25.799,"n":57,"o":25.835,"t":"2026-10-22T15:15:00Z","v":7972,"vw":25.827184},{"c":25.85,"h":25.87,"l":25.82,"n":83,"o":25.82,"t":"2026-10-22T15:30:00Z","v":16331,"vw":25.833984},{"c":25.85,"h":25.86,"l":25.8201,"n":17,"o":25.86,"t":"2026-10-22T15:45:00Z","v":3220,"vw":25.838964},{"c":25.845,"h":25.845,"l":25.845,"n":2,"o":25.845,"t":"2026-10-22T16:00:00Z","v":391,"vw":25.845}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[{"delta":0.75,"premium":1.2716326530612239,"strike":27.0734693877551,"iv":0.14301999999999995,"gamma":0.21985428571428575,"theta":-0.0018220408163265305,"vega":0.03237387755102041,"rho":-0.033903347867078264,"breakevenPct":0.1670081845854932},{"delta":0.8,"premium":1.9348979591836732,"strike":27.75374149659864,"iv":0.18302000000000002,"gamma":0.15461619047619046,"theta":-0.0020261224489795918,"vega":0.02842829931972789,"rho":-0.0365776312182715,"breakevenPct":0.10120511737292799},{"delta":0.85,"premium":3.266516245487362,"strike":29.093862815884474,"iv":0.2603797833935017,"gamma":0.08796931407942243,"theta":-0.0026906137184115526,"vega":0.02380902527075813,"rho":-0.040299202427373906,"breakevenPct":0.07193676827909747}]},"raw":{"call":[],"put":[{"delta":0.75,"premium":1.2716326530612239,"strike":27.0734693877551,"iv":0.14301999999999995,"gamma":0.21985428571428575,"theta":-0.0018220408163265305,"vega":0.03237387755102041,"rho":-0.033903347867078264,"breakevenPct":0.1670081845854932},{"delta":0.8,"premium":1.9348979591836732,"strike":27.75374149659864,"iv":0.18302000000000002,"gamma":0.15461619047619046,"theta":-0.0020261224489795918,"vega":0.02842829931972789,"rho":-0.0365776312182715,"breakevenPct":0.10120511737292799},{"delta":0.85,"premium":3.266516245487362,"strike":29.093862815884474,"iv":0.2603797833935017,"gamma":0.08796931407942243,"theta":-0.0026906137184115526,"vega":0.02380902527075813,"rho":-0.040299202427373906,"breakevenPct":0.07193676827909747}]}},"errors":["delta:partial"],"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"}}