{"symbol":"DFAR","url":"https://intraalpha.com/companies/DFAR","capturedAt":"2026-10-22T22:01:14.886Z","state":"ready","quote":{"symbol":"DFAR","last_price":25.12,"prev_close":24.67,"regular_close":25.03,"change":0.45,"change_pct":1.8241,"regular_change":0.36,"regular_change_pct":1.4593,"extended_change":0.09,"extended_change_pct":0.3596,"bid":25.06,"ask":37.44,"bid_size":24000,"ask_size":200,"volume":782096,"vwap":24.871378,"open":24.74,"high":25.045,"low":24.68,"close":25.03,"trade_count":2214,"last_trade_at":"2026-10-22T21:55:18.867446767Z","last_quote_at":"2026-10-22T21:56:12.284291149Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:01:11.370143161-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8100000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.06,"dividend_yield":null,"inception_date":"2026-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:01:14.311111+00:00"},"optionObservedAt":"2026-10-22T19:55:04.678Z","bars":[{"c":24.78,"h":24.78,"l":24.69,"n":11,"o":24.73,"t":"2026-10-15T13:30:00Z","v":4066,"vw":24.744845},{"c":24.72,"h":24.74,"l":24.69,"n":75,"o":24.71,"t":"2026-10-15T13:35:00Z","v":26428,"vw":24.721296},{"c":24.65,"h":24.75,"l":24.65,"n":84,"o":24.71,"t":"2026-10-15T13:40:00Z","v":24409,"vw":24.708206},{"c":24.7,"h":24.7,"l":24.64,"n":90,"o":24.65,"t":"2026-10-15T13:45:00Z","v":45271,"vw":24.677759},{"c":24.74,"h":24.74,"l":24.7,"n":59,"o":24.71,"t":"2026-10-15T13:50:00Z","v":9204,"vw":24.719662},{"c":24.7,"h":24.75,"l":24.7,"n":83,"o":24.74,"t":"2026-10-15T13:55:00Z","v":58207,"vw":24.732912},{"c":24.64,"h":24.69,"l":24.63,"n":144,"o":24.69,"t":"2026-10-15T14:00:00Z","v":36748,"vw":24.660347},{"c":24.66,"h":24.666,"l":24.62,"n":56,"o":24.64,"t":"2026-10-15T14:05:00Z","v":11848,"vw":24.641956},{"c":24.63,"h":24.65,"l":24.61,"n":62,"o":24.645,"t":"2026-10-15T14:10:00Z","v":23946,"vw":24.636177},{"c":24.66,"h":24.67,"l":24.64,"n":34,"o":24.64,"t":"2026-10-15T14:15:00Z","v":6905,"vw":24.658669},{"c":24.66,"h":24.66,"l":24.64,"n":50,"o":24.64,"t":"2026-10-15T14:20:00Z","v":12541,"vw":24.643884},{"c":24.67,"h":24.6872,"l":24.65,"n":38,"o":24.655,"t":"2026-10-15T14:25:00Z","v":10209,"vw":24.665497},{"c":24.7,"h":24.7001,"l":24.69,"n":39,"o":24.69,"t":"2026-10-15T14:30:00Z","v":7850,"vw":24.699417},{"c":24.701,"h":24.725,"l":24.695,"n":19,"o":24.7,"t":"2026-10-15T14:35:00Z","v":3860,"vw":24.707533},{"c":24.7,"h":24.732,"l":24.69,"n":35,"o":24.7,"t":"2026-10-15T14:40:00Z","v":6235,"vw":24.715774},{"c":24.6901,"h":24.7,"l":24.6699,"n":31,"o":24.7,"t":"2026-10-15T14:45:00Z","v":5639,"vw":24.678464},{"c":24.66,"h":24.68,"l":24.65,"n":19,"o":24.68,"t":"2026-10-15T14:50:00Z","v":4357,"vw":24.669685},{"c":24.66,"h":24.671,"l":24.625,"n":47,"o":24.67,"t":"2026-10-15T14:55:00Z","v":21224,"vw":24.640465},{"c":24.65,"h":24.68,"l":24.64,"n":24,"o":24.66,"t":"2026-10-15T15:00:00Z","v":3569,"vw":24.661601},{"c":24.65,"h":24.65,"l":24.6199,"n":38,"o":24.65,"t":"2026-10-15T15:05:00Z","v":7839,"vw":24.639661},{"c":24.65,"h":24.651,"l":24.64,"n":25,"o":24.645,"t":"2026-10-15T15:10:00Z","v":6947,"vw":24.643851},{"c":24.63,"h":24.66,"l":24.63,"n":36,"o":24.66,"t":"2026-10-15T15:15:00Z","v":7202,"vw":24.642175},{"c":24.61,"h":24.6123,"l":24.6,"n":7,"o":24.6123,"t":"2026-10-15T15:20:00Z","v":1825,"vw":24.609822},{"c":24.615,"h":24.62,"l":24.6,"n":34,"o":24.6,"t":"2026-10-15T15:25:00Z","v":11096,"vw":24.612721},{"c":24.6,"h":24.62,"l":24.6,"n":21,"o":24.61,"t":"2026-10-15T15:30:00Z","v":9581,"vw":24.611583},{"c":24.5901,"h":24.605,"l":24.59,"n":39,"o":24.59,"t":"2026-10-15T15:35:00Z","v":23538,"vw":24.591848},{"c":24.61,"h":24.61,"l":24.5899,"n":51,"o":24.595,"t":"2026-10-15T15:40:00Z","v":38848,"vw":24.597958},{"c":24.61,"h":24.625,"l":24.61,"n":102,"o":24.62,"t":"2026-10-15T15:45:00Z","v":71244,"vw":24.618977},{"c":24.615,"h":24.62,"l":24.6001,"n":31,"o":24.615,"t":"2026-10-15T15:50:00Z","v":44198,"vw":24.609418},{"c":24.62,"h":24.6301,"l":24.61,"n":53,"o":24.6105,"t":"2026-10-15T15:55:00Z","v":27965,"vw":24.626776},{"c":24.61,"h":24.6201,"l":24.6,"n":36,"o":24.62,"t":"2026-10-15T16:00:00Z","v":37070,"vw":24.613001},{"c":24.59,"h":24.6101,"l":24.5799,"n":37,"o":24.6101,"t":"2026-10-15T16:05:00Z","v":71230,"vw":24.592907},{"c":24.57,"h":24.605,"l":24.57,"n":33,"o":24.6001,"t":"2026-10-15T16:10:00Z","v":43435,"vw":24.597332},{"c":24.595,"h":24.6001,"l":24.585,"n":30,"o":24.585,"t":"2026-10-15T16:15:00Z","v":38609,"vw":24.595936},{"c":24.61,"h":24.615,"l":24.5977,"n":66,"o":24.5977,"t":"2026-10-15T16:20:00Z","v":67721,"vw":24.603146},{"c":24.6199,"h":24.6202,"l":24.6199,"n":15,"o":24.62,"t":"2026-10-15T16:25:00Z","v":32150,"vw":24.620023},{"c":24.645,"h":24.6501,"l":24.62,"n":64,"o":24.62,"t":"2026-10-15T16:30:00Z","v":69735,"vw":24.636487},{"c":24.66,"h":24.675,"l":24.655,"n":23,"o":24.655,"t":"2026-10-15T16:35:00Z","v":28262,"vw":24.662112},{"c":24.68,"h":24.6801,"l":24.66,"n":39,"o":24.66,"t":"2026-10-15T16:40:00Z","v":23135,"vw":24.673542},{"c":24.68,"h":24.6801,"l":24.67,"n":22,"o":24.6801,"t":"2026-10-15T16:45:00Z","v":33700,"vw":24.679443},{"c":24.66,"h":24.6801,"l":24.66,"n":45,"o":24.68,"t":"2026-10-15T16:50:00Z","v":17194,"vw":24.674957},{"c":24.69,"h":24.69,"l":24.6699,"n":51,"o":24.67,"t":"2026-10-15T16:55:00Z","v":46725,"vw":24.675019},{"c":24.7001,"h":24.71,"l":24.69,"n":104,"o":24.695,"t":"2026-10-15T17:00:00Z","v":85078,"vw":24.696881},{"c":24.675,"h":24.6923,"l":24.675,"n":44,"o":24.69,"t":"2026-10-15T17:05:00Z","v":45133,"vw":24.68306},{"c":24.69,"h":24.695,"l":24.6701,"n":71,"o":24.68,"t":"2026-10-15T17:10:00Z","v":62837,"vw":24.680722},{"c":24.68,"h":24.68,"l":24.6701,"n":42,"o":24.68,"t":"2026-10-15T17:15:00Z","v":39135,"vw":24.675789},{"c":24.67,"h":24.695,"l":24.67,"n":56,"o":24.6799,"t":"2026-10-15T17:20:00Z","v":65273,"vw":24.685874},{"c":24.6799,"h":24.68,"l":24.6613,"n":27,"o":24.67,"t":"2026-10-15T17:25:00Z","v":22833,"vw":24.668767},{"c":24.665,"h":24.68,"l":24.6501,"n":28,"o":24.68,"t":"2026-10-15T17:30:00Z","v":15801,"vw":24.665922},{"c":24.66,"h":24.6699,"l":24.655,"n":21,"o":24.66,"t":"2026-10-15T17:35:00Z","v":20320,"vw":24.66332},{"c":24.6701,"h":24.6775,"l":24.66,"n":23,"o":24.66,"t":"2026-10-15T17:40:00Z","v":22045,"vw":24.668324},{"c":24.66,"h":24.66,"l":24.6499,"n":59,"o":24.66,"t":"2026-10-15T17:45:00Z","v":52552,"vw":24.656222},{"c":24.65,"h":24.6699,"l":24.65,"n":42,"o":24.665,"t":"2026-10-15T17:50:00Z","v":27083,"vw":24.661038},{"c":24.63,"h":24.65,"l":24.625,"n":21,"o":24.65,"t":"2026-10-15T17:55:00Z","v":7042,"vw":24.639617},{"c":24.6401,"h":24.6501,"l":24.635,"n":58,"o":24.64,"t":"2026-10-15T18:00:00Z","v":53371,"vw":24.640175},{"c":24.64,"h":24.655,"l":24.635,"n":65,"o":24.65,"t":"2026-10-15T18:05:00Z","v":51719,"vw":24.646108},{"c":24.625,"h":24.6499,"l":24.625,"n":36,"o":24.64,"t":"2026-10-15T18:10:00Z","v":27257,"vw":24.640234},{"c":24.64,"h":24.655,"l":24.6299,"n":67,"o":24.63,"t":"2026-10-15T18:15:00Z","v":35733,"vw":24.636466},{"c":24.64,"h":24.65,"l":24.64,"n":61,"o":24.645,"t":"2026-10-15T18:20:00Z","v":37799,"vw":24.644127},{"c":24.63,"h":24.63,"l":24.6182,"n":53,"o":24.6299,"t":"2026-10-15T18:25:00Z","v":37814,"vw":24.620975},{"c":24.635,"h":24.646,"l":24.63,"n":20,"o":24.63,"t":"2026-10-15T18:30:00Z","v":15197,"vw":24.640262},{"c":24.625,"h":24.635,"l":24.625,"n":8,"o":24.635,"t":"2026-10-15T18:35:00Z","v":12252,"vw":24.630402},{"c":24.62,"h":24.6318,"l":24.615,"n":56,"o":24.625,"t":"2026-10-15T18:40:00Z","v":25232,"vw":24.623094},{"c":24.625,"h":24.6299,"l":24.62,"n":30,"o":24.62,"t":"2026-10-15T18:45:00Z","v":22446,"vw":24.62247},{"c":24.5999,"h":24.6202,"l":24.59,"n":84,"o":24.62,"t":"2026-10-15T18:50:00Z","v":46126,"vw":24.601645},{"c":24.58,"h":24.5992,"l":24.58,"n":41,"o":24.5991,"t":"2026-10-15T18:55:00Z","v":33485,"vw":24.583889},{"c":24.58,"h":24.5899,"l":24.575,"n":18,"o":24.575,"t":"2026-10-15T19:00:00Z","v":11771,"vw":24.586439},{"c":24.5799,"h":24.585,"l":24.5676,"n":59,"o":24.5801,"t":"2026-10-15T19:05:00Z","v":34384,"vw":24.578179},{"c":24.59,"h":24.59,"l":24.57,"n":17,"o":24.5801,"t":"2026-10-15T19:10:00Z","v":11098,"vw":24.580706},{"c":24.585,"h":24.5901,"l":24.5801,"n":37,"o":24.59,"t":"2026-10-15T19:15:00Z","v":29559,"vw":24.586881},{"c":24.6,"h":24.605,"l":24.5858,"n":53,"o":24.5858,"t":"2026-10-15T19:20:00Z","v":35484,"vw":24.592889},{"c":24.6,"h":24.61,"l":24.59,"n":38,"o":24.605,"t":"2026-10-15T19:25:00Z","v":25010,"vw":24.600491},{"c":24.61,"h":24.6209,"l":24.59,"n":67,"o":24.6,"t":"2026-10-15T19:30:00Z","v":55008,"vw":24.607832},{"c":24.63,"h":24.6399,"l":24.6099,"n":58,"o":24.615,"t":"2026-10-15T19:35:00Z","v":45347,"vw":24.618635},{"c":24.65,"h":24.66,"l":24.6399,"n":71,"o":24.6399,"t":"2026-10-15T19:40:00Z","v":37892,"vw":24.64683},{"c":24.645,"h":24.65,"l":24.62,"n":28,"o":24.6451,"t":"2026-10-15T19:45:00Z","v":28794,"vw":24.633188},{"c":24.64,"h":24.655,"l":24.625,"n":98,"o":24.63,"t":"2026-10-15T19:50:00Z","v":87721,"vw":24.639397},{"c":24.645,"h":24.65,"l":24.6201,"n":63,"o":24.63,"t":"2026-10-15T19:55:00Z","v":63630,"vw":24.639515},{"c":24.64,"h":24.64,"l":24.64,"n":4,"o":24.64,"t":"2026-10-15T20:00:00Z","v":2283,"vw":24.64},{"c":24.67,"h":24.77,"l":24.665,"n":19,"o":24.77,"t":"2026-10-16T13:30:00Z","v":2942,"vw":24.719509},{"c":24.79,"h":24.79,"l":24.67,"n":89,"o":24.67,"t":"2026-10-16T13:35:00Z","v":22024,"vw":24.740853},{"c":24.75,"h":24.78,"l":24.73,"n":80,"o":24.78,"t":"2026-10-16T13:40:00Z","v":30595,"vw":24.75878},{"c":24.79,"h":24.79,"l":24.74,"n":43,"o":24.76,"t":"2026-10-16T13:45:00Z","v":14428,"vw":24.762828},{"c":24.81,"h":24.82,"l":24.8,"n":25,"o":24.8,"t":"2026-10-16T13:50:00Z","v":6476,"vw":24.808632},{"c":24.83,"h":24.835,"l":24.81,"n":35,"o":24.81,"t":"2026-10-16T13:55:00Z","v":13326,"vw":24.822903},{"c":24.86,"h":24.87,"l":24.83,"n":52,"o":24.83,"t":"2026-10-16T14:00:00Z","v":11638,"vw":24.857943},{"c":24.84,"h":24.88,"l":24.82,"n":54,"o":24.88,"t":"2026-10-16T14:05:00Z","v":9892,"vw":24.841221},{"c":24.84,"h":24.865,"l":24.83,"n":43,"o":24.85,"t":"2026-10-16T14:10:00Z","v":10718,"vw":24.847758},{"c":24.82,"h":24.85,"l":24.8199,"n":55,"o":24.845,"t":"2026-10-16T14:15:00Z","v":24386,"vw":24.829097},{"c":24.86,"h":24.87,"l":24.83,"n":32,"o":24.83,"t":"2026-10-16T14:20:00Z","v":7329,"vw":24.838703},{"c":24.88,"h":24.88,"l":24.84,"n":40,"o":24.85,"t":"2026-10-16T14:25:00Z","v":13773,"vw":24.859066},{"c":24.85,"h":24.885,"l":24.8499,"n":30,"o":24.8776,"t":"2026-10-16T14:30:00Z","v":8275,"vw":24.874259},{"c":24.8599,"h":24.86,"l":24.84,"n":67,"o":24.84,"t":"2026-10-16T14:35:00Z","v":14353,"vw":24.842542},{"c":24.8,"h":24.85,"l":24.8,"n":25,"o":24.85,"t":"2026-10-16T14:40:00Z","v":19731,"vw":24.818358},{"c":24.795,"h":24.81,"l":24.79,"n":21,"o":24.8,"t":"2026-10-16T14:45:00Z","v":9169,"vw":24.798937},{"c":24.801,"h":24.81,"l":24.7999,"n":48,"o":24.8,"t":"2026-10-16T14:50:00Z","v":13062,"vw":24.805189},{"c":24.81,"h":24.81,"l":24.7999,"n":39,"o":24.81,"t":"2026-10-16T14:55:00Z","v":6146,"vw":24.808435},{"c":24.835,"h":24.835,"l":24.82,"n":68,"o":24.82,"t":"2026-10-16T15:00:00Z","v":20002,"vw":24.827807},{"c":24.87,"h":24.87,"l":24.8477,"n":74,"o":24.86,"t":"2026-10-16T15:05:00Z","v":28347,"vw":24.859949},{"c":24.92,"h":24.92,"l":24.8695,"n":79,"o":24.88,"t":"2026-10-16T15:10:00Z","v":21125,"vw":24.899556},{"c":24.9,"h":24.9175,"l":24.9,"n":41,"o":24.91,"t":"2026-10-16T15:15:00Z","v":11486,"vw":24.906134},{"c":24.91,"h":24.91,"l":24.89,"n":40,"o":24.9,"t":"2026-10-16T15:20:00Z","v":5993,"vw":24.899252},{"c":24.92,"h":24.95,"l":24.91,"n":87,"o":24.91,"t":"2026-10-16T15:25:00Z","v":39295,"vw":24.931543},{"c":24.9197,"h":24.92,"l":24.9197,"n":7,"o":24.92,"t":"2026-10-16T15:30:00Z","v":1897,"vw":24.919904},{"c":24.92,"h":24.94,"l":24.92,"n":84,"o":24.92,"t":"2026-10-16T15:35:00Z","v":31132,"vw":24.928834},{"c":24.8699,"h":24.926,"l":24.8699,"n":43,"o":24.926,"t":"2026-10-16T15:40:00Z","v":36054,"vw":24.897522},{"c":24.85,"h":24.8802,"l":24.85,"n":86,"o":24.87,"t":"2026-10-16T15:45:00Z","v":75728,"vw":24.867422},{"c":24.8501,"h":24.86,"l":24.835,"n":47,"o":24.835,"t":"2026-10-16T15:50:00Z","v":58932,"vw":24.849539},{"c":24.8402,"h":24.875,"l":24.84,"n":51,"o":24.86,"t":"2026-10-16T15:55:00Z","v":21459,"vw":24.856912},{"c":24.8101,"h":24.83,"l":24.785,"n":86,"o":24.83,"t":"2026-10-16T16:00:00Z","v":60001,"vw":24.80837},{"c":24.79,"h":24.805,"l":24.78,"n":52,"o":24.805,"t":"2026-10-16T16:05:00Z","v":36488,"vw":24.795686},{"c":24.77,"h":24.8,"l":24.765,"n":29,"o":24.8,"t":"2026-10-16T16:10:00Z","v":19324,"vw":24.785108},{"c":24.765,"h":24.785,"l":24.7602,"n":45,"o":24.78,"t":"2026-10-16T16:15:00Z","v":35252,"vw":24.770836},{"c":24.77,"h":24.7799,"l":24.765,"n":39,"o":24.7701,"t":"2026-10-16T16:20:00Z","v":29961,"vw":24.768503},{"c":24.7601,"h":24.7699,"l":24.7551,"n":23,"o":24.76,"t":"2026-10-16T16:25:00Z","v":27007,"vw":24.762622},{"c":24.74,"h":24.755,"l":24.74,"n":9,"o":24.7499,"t":"2026-10-16T16:30:00Z","v":10531,"vw":24.747652},{"c":24.7301,"h":24.74,"l":24.73,"n":25,"o":24.74,"t":"2026-10-16T16:35:00Z","v":13276,"vw":24.730672},{"c":24.7201,"h":24.73,"l":24.7199,"n":41,"o":24.72,"t":"2026-10-16T16:40:00Z","v":21477,"vw":24.721984},{"c":24.715,"h":24.721,"l":24.71,"n":39,"o":24.72,"t":"2026-10-16T16:45:00Z","v":32054,"vw":24.718304},{"c":24.725,"h":24.725,"l":24.68,"n":63,"o":24.69,"t":"2026-10-16T16:50:00Z","v":41553,"vw":24.705583},{"c":24.7399,"h":24.7399,"l":24.72,"n":70,"o":24.73,"t":"2026-10-16T16:55:00Z","v":41230,"vw":24.728647},{"c":24.721,"h":24.7301,"l":24.72,"n":39,"o":24.73,"t":"2026-10-16T17:00:00Z","v":46669,"vw":24.72831},{"c":24.7001,"h":24.71,"l":24.6901,"n":61,"o":24.7001,"t":"2026-10-16T17:05:00Z","v":55535,"vw":24.700338},{"c":24.69,"h":24.695,"l":24.6899,"n":12,"o":24.69,"t":"2026-10-16T17:10:00Z","v":7175,"vw":24.690139},{"c":24.66,"h":24.685,"l":24.66,"n":30,"o":24.68,"t":"2026-10-16T17:15:00Z","v":57384,"vw":24.677528},{"c":24.67,"h":24.67,"l":24.6477,"n":33,"o":24.66,"t":"2026-10-16T17:20:00Z","v":22419,"vw":24.66255},{"c":24.6517,"h":24.68,"l":24.6517,"n":32,"o":24.68,"t":"2026-10-16T17:25:00Z","v":21675,"vw":24.673106},{"c":24.71,"h":24.7199,"l":24.68,"n":36,"o":24.68,"t":"2026-10-16T17:30:00Z","v":32331,"vw":24.71005},{"c":24.7,"h":24.7201,"l":24.7,"n":39,"o":24.705,"t":"2026-10-16T17:35:00Z","v":61483,"vw":24.713905},{"c":24.7199,"h":24.7277,"l":24.695,"n":28,"o":24.695,"t":"2026-10-16T17:40:00Z","v":17466,"vw":24.718985},{"c":24.735,"h":24.7501,"l":24.735,"n":41,"o":24.74,"t":"2026-10-16T17:45:00Z","v":35523,"vw":24.747859},{"c":24.7,"h":24.72,"l":24.7,"n":34,"o":24.72,"t":"2026-10-16T17:50:00Z","v":31647,"vw":24.706064},{"c":24.69,"h":24.7,"l":24.685,"n":7,"o":24.7,"t":"2026-10-16T17:55:00Z","v":18043,"vw":24.688285},{"c":24.69,"h":24.71,"l":24.69,"n":59,"o":24.7,"t":"2026-10-16T18:00:00Z","v":67007,"vw":24.697871},{"c":24.705,"h":24.705,"l":24.68,"n":78,"o":24.69,"t":"2026-10-16T18:05:00Z","v":62967,"vw":24.694622},{"c":24.69,"h":24.695,"l":24.69,"n":5,"o":24.695,"t":"2026-10-16T18:10:00Z","v":2324,"vw":24.692826},{"c":24.695,"h":24.7099,"l":24.695,"n":45,"o":24.695,"t":"2026-10-16T18:15:00Z","v":36255,"vw":24.701388},{"c":24.685,"h":24.6902,"l":24.68,"n":42,"o":24.69,"t":"2026-10-16T18:20:00Z","v":44186,"vw":24.688872},{"c":24.6803,"h":24.69,"l":24.665,"n":50,"o":24.69,"t":"2026-10-16T18:25:00Z","v":45444,"vw":24.678212},{"c":24.6801,"h":24.69,"l":24.67,"n":34,"o":24.68,"t":"2026-10-16T18:30:00Z","v":37815,"vw":24.676918},{"c":24.6995,"h":24.7,"l":24.6899,"n":20,"o":24.6899,"t":"2026-10-16T18:35:00Z","v":7809,"vw":24.690962},{"c":24.6999,"h":24.7099,"l":24.6999,"n":26,"o":24.7099,"t":"2026-10-16T18:40:00Z","v":14314,"vw":24.700312},{"c":24.695,"h":24.71,"l":24.6876,"n":31,"o":24.7,"t":"2026-10-16T18:45:00Z","v":13122,"vw":24.694029},{"c":24.7199,"h":24.7199,"l":24.69,"n":33,"o":24.695,"t":"2026-10-16T18:50:00Z","v":24754,"vw":24.703315},{"c":24.71,"h":24.7199,"l":24.7,"n":25,"o":24.7102,"t":"2026-10-16T18:55:00Z","v":27343,"vw":24.709775},{"c":24.7102,"h":24.72,"l":24.71,"n":11,"o":24.72,"t":"2026-10-16T19:00:00Z","v":8250,"vw":24.716509},{"c":24.72,"h":24.725,"l":24.715,"n":44,"o":24.72,"t":"2026-10-16T19:05:00Z","v":5313,"vw":24.720017},{"c":24.75,"h":24.75,"l":24.72,"n":48,"o":24.7293,"t":"2026-10-16T19:10:00Z","v":12613,"vw":24.736007},{"c":24.715,"h":24.765,"l":24.71,"n":37,"o":24.75,"t":"2026-10-16T19:15:00Z","v":11590,"vw":24.733213},{"c":24.73,"h":24.7302,"l":24.71,"n":51,"o":24.71,"t":"2026-10-16T19:20:00Z","v":29147,"vw":24.727863},{"c":24.74,"h":24.7402,"l":24.7201,"n":53,"o":24.74,"t":"2026-10-16T19:25:00Z","v":31053,"vw":24.734091},{"c":24.73,"h":24.7501,"l":24.73,"n":39,"o":24.74,"t":"2026-10-16T19:30:00Z","v":22564,"vw":24.745867},{"c":24.75,"h":24.75,"l":24.73,"n":39,"o":24.74,"t":"2026-10-16T19:35:00Z","v":13660,"vw":24.738644},{"c":24.7599,"h":24.7599,"l":24.735,"n":26,"o":24.75,"t":"2026-10-16T19:40:00Z","v":22061,"vw":24.745415},{"c":24.75,"h":24.755,"l":24.735,"n":64,"o":24.755,"t":"2026-10-16T19:45:00Z","v":37270,"vw":24.749162},{"c":24.765,"h":24.765,"l":24.75,"n":35,"o":24.75,"t":"2026-10-16T19:50:00Z","v":9113,"vw":24.757263},{"c":24.775,"h":24.78,"l":24.755,"n":87,"o":24.76,"t":"2026-10-16T19:55:00Z","v":31605,"vw":24.769139},{"c":24.77,"h":24.77,"l":24.77,"n":5,"o":24.77,"t":"2026-10-16T20:00:00Z","v":1672,"vw":24.77},{"c":24.66,"h":24.7484,"l":24.66,"n":18,"o":24.74,"t":"2026-10-19T13:30:00Z","v":6515,"vw":24.720599},{"c":24.68,"h":24.7,"l":24.66,"n":77,"o":24.66,"t":"2026-10-19T13:35:00Z","v":27426,"vw":24.673731},{"c":24.63,"h":24.68,"l":24.63,"n":60,"o":24.68,"t":"2026-10-19T13:40:00Z","v":12451,"vw":24.654973},{"c":24.6,"h":24.64,"l":24.6,"n":50,"o":24.625,"t":"2026-10-19T13:45:00Z","v":15368,"vw":24.616919},{"c":24.555,"h":24.58,"l":24.555,"n":75,"o":24.58,"t":"2026-10-19T13:50:00Z","v":12997,"vw":24.567602},{"c":24.58,"h":24.58,"l":24.5499,"n":75,"o":24.55,"t":"2026-10-19T13:55:00Z","v":26003,"vw":24.55763},{"c":24.54,"h":24.58,"l":24.52,"n":78,"o":24.575,"t":"2026-10-19T14:00:00Z","v":27504,"vw":24.547185},{"c":24.57,"h":24.57,"l":24.54,"n":24,"o":24.55,"t":"2026-10-19T14:05:00Z","v":22782,"vw":24.553594},{"c":24.56,"h":24.57,"l":24.56,"n":24,"o":24.57,"t":"2026-10-19T14:10:00Z","v":7883,"vw":24.569564},{"c":24.56,"h":24.5901,"l":24.56,"n":25,"o":24.58,"t":"2026-10-19T14:15:00Z","v":6595,"vw":24.573045},{"c":24.55,"h":24.56,"l":24.55,"n":17,"o":24.56,"t":"2026-10-19T14:20:00Z","v":12093,"vw":24.555983},{"c":24.53,"h":24.551,"l":24.53,"n":28,"o":24.5377,"t":"2026-10-19T14:25:00Z","v":12687,"vw":24.539751},{"c":24.5,"h":24.541,"l":24.5,"n":33,"o":24.5397,"t":"2026-10-19T14:30:00Z","v":19616,"vw":24.519546},{"c":24.49,"h":24.5101,"l":24.49,"n":33,"o":24.495,"t":"2026-10-19T14:35:00Z","v":36078,"vw":24.500017},{"c":24.485,"h":24.485,"l":24.4599,"n":46,"o":24.48,"t":"2026-10-19T14:40:00Z","v":45749,"vw":24.47454},{"c":24.49,"h":24.495,"l":24.475,"n":44,"o":24.48,"t":"2026-10-19T14:45:00Z","v":47092,"vw":24.486759},{"c":24.49,"h":24.506,"l":24.4898,"n":58,"o":24.49,"t":"2026-10-19T14:50:00Z","v":44296,"vw":24.49525},{"c":24.52,"h":24.525,"l":24.4999,"n":37,"o":24.4999,"t":"2026-10-19T14:55:00Z","v":44362,"vw":24.505043},{"c":24.53,"h":24.5318,"l":24.5198,"n":29,"o":24.5291,"t":"2026-10-19T15:00:00Z","v":20761,"vw":24.525238},{"c":24.54,"h":24.55,"l":24.535,"n":25,"o":24.55,"t":"2026-10-19T15:05:00Z","v":25069,"vw":24.543337},{"c":24.555,"h":24.555,"l":24.54,"n":13,"o":24.54,"t":"2026-10-19T15:10:00Z","v":12723,"vw":24.546592},{"c":24.57,"h":24.57,"l":24.5477,"n":22,"o":24.5477,"t":"2026-10-19T15:15:00Z","v":9318,"vw":24.565733},{"c":24.5551,"h":24.571,"l":24.5477,"n":39,"o":24.571,"t":"2026-10-19T15:20:00Z","v":52839,"vw":24.554224},{"c":24.54,"h":24.5502,"l":24.54,"n":13,"o":24.54,"t":"2026-10-19T15:25:00Z","v":6788,"vw":24.544391},{"c":24.51,"h":24.535,"l":24.5082,"n":38,"o":24.535,"t":"2026-10-19T15:30:00Z","v":54856,"vw":24.515646},{"c":24.53,"h":24.535,"l":24.51,"n":20,"o":24.51,"t":"2026-10-19T15:35:00Z","v":15253,"vw":24.522787},{"c":24.525,"h":24.525,"l":24.515,"n":25,"o":24.52,"t":"2026-10-19T15:40:00Z","v":26112,"vw":24.519922},{"c":24.515,"h":24.525,"l":24.505,"n":42,"o":24.5101,"t":"2026-10-19T15:45:00Z","v":41709,"vw":24.510969},{"c":24.52,"h":24.52,"l":24.4999,"n":30,"o":24.51,"t":"2026-10-19T15:50:00Z","v":15886,"vw":24.503097},{"c":24.5199,"h":24.525,"l":24.505,"n":33,"o":24.51,"t":"2026-10-19T15:55:00Z","v":46900,"vw":24.51523},{"c":24.49,"h":24.52,"l":24.47,"n":35,"o":24.52,"t":"2026-10-19T16:00:00Z","v":29188,"vw":24.491063},{"c":24.4901,"h":24.4901,"l":24.475,"n":16,"o":24.49,"t":"2026-10-19T16:05:00Z","v":15535,"vw":24.485157},{"c":24.496,"h":24.5,"l":24.49,"n":15,"o":24.49,"t":"2026-10-19T16:10:00Z","v":24597,"vw":24.494928},{"c":24.5,"h":24.515,"l":24.49,"n":15,"o":24.49,"t":"2026-10-19T16:15:00Z","v":3982,"vw":24.505087},{"c":24.51,"h":24.515,"l":24.5,"n":35,"o":24.505,"t":"2026-10-19T16:20:00Z","v":43650,"vw":24.504497},{"c":24.515,"h":24.515,"l":24.5,"n":20,"o":24.51,"t":"2026-10-19T16:25:00Z","v":26791,"vw":24.505437},{"c":24.505,"h":24.5199,"l":24.5,"n":34,"o":24.51,"t":"2026-10-19T16:30:00Z","v":33387,"vw":24.51049},{"c":24.485,"h":24.5001,"l":24.48,"n":23,"o":24.5001,"t":"2026-10-19T16:35:00Z","v":24730,"vw":24.492099},{"c":24.48,"h":24.49,"l":24.48,"n":15,"o":24.48,"t":"2026-10-19T16:40:00Z","v":8904,"vw":24.480696},{"c":24.475,"h":24.495,"l":24.475,"n":19,"o":24.4899,"t":"2026-10-19T16:45:00Z","v":13522,"vw":24.485177},{"c":24.4901,"h":24.4901,"l":24.4701,"n":16,"o":24.475,"t":"2026-10-19T16:50:00Z","v":12644,"vw":24.488291},{"c":24.49,"h":24.49,"l":24.485,"n":3,"o":24.485,"t":"2026-10-19T16:55:00Z","v":2116,"vw":24.489723},{"c":24.475,"h":24.49,"l":24.47,"n":50,"o":24.4899,"t":"2026-10-19T17:00:00Z","v":40385,"vw":24.48495},{"c":24.4709,"h":24.475,"l":24.4709,"n":3,"o":24.475,"t":"2026-10-19T17:05:00Z","v":508,"vw":24.471862},{"c":24.475,"h":24.475,"l":24.4699,"n":20,"o":24.47,"t":"2026-10-19T17:10:00Z","v":20050,"vw":24.470037},{"c":24.471,"h":24.471,"l":24.465,"n":31,"o":24.47,"t":"2026-10-19T17:15:00Z","v":31241,"vw":24.468847},{"c":24.4699,"h":24.4701,"l":24.465,"n":30,"o":24.4701,"t":"2026-10-19T17:20:00Z","v":20255,"vw":24.469346},{"c":24.49,"h":24.49,"l":24.48,"n":13,"o":24.48,"t":"2026-10-19T17:25:00Z","v":5911,"vw":24.484975},{"c":24.48,"h":24.495,"l":24.475,"n":40,"o":24.495,"t":"2026-10-19T17:30:00Z","v":33458,"vw":24.481511},{"c":24.47,"h":24.4776,"l":24.47,"n":3,"o":24.4776,"t":"2026-10-19T17:35:00Z","v":264,"vw":24.473265},{"c":24.47,"h":24.48,"l":24.465,"n":29,"o":24.465,"t":"2026-10-19T17:40:00Z","v":22252,"vw":24.469765},{"c":24.47,"h":24.47,"l":24.47,"n":8,"o":24.47,"t":"2026-10-19T17:45:00Z","v":2852,"vw":24.47},{"c":24.48,"h":24.4823,"l":24.475,"n":33,"o":24.48,"t":"2026-10-19T17:50:00Z","v":37022,"vw":24.479471},{"c":24.48,"h":24.49,"l":24.48,"n":34,"o":24.4824,"t":"2026-10-19T17:55:00Z","v":27839,"vw":24.482401},{"c":24.475,"h":24.475,"l":24.465,"n":28,"o":24.465,"t":"2026-10-19T18:00:00Z","v":35253,"vw":24.47187},{"c":24.48,"h":24.485,"l":24.48,"n":6,"o":24.48,"t":"2026-10-19T18:05:00Z","v":12884,"vw":24.482124},{"c":24.48,"h":24.48,"l":24.4701,"n":9,"o":24.4701,"t":"2026-10-19T18:10:00Z","v":15947,"vw":24.4757},{"c":24.4999,"h":24.5,"l":24.48,"n":36,"o":24.48,"t":"2026-10-19T18:15:00Z","v":26457,"vw":24.49232},{"c":24.49,"h":24.5,"l":24.49,"n":16,"o":24.5,"t":"2026-10-19T18:20:00Z","v":18676,"vw":24.496041},{"c":24.491,"h":24.495,"l":24.4899,"n":23,"o":24.49,"t":"2026-10-19T18:25:00Z","v":22354,"vw":24.491483},{"c":24.4991,"h":24.5,"l":24.485,"n":23,"o":24.485,"t":"2026-10-19T18:30:00Z","v":8894,"vw":24.494219},{"c":24.49,"h":24.495,"l":24.4899,"n":18,"o":24.491,"t":"2026-10-19T18:35:00Z","v":20105,"vw":24.4918},{"c":24.485,"h":24.495,"l":24.4799,"n":25,"o":24.49,"t":"2026-10-19T18:40:00Z","v":35170,"vw":24.485654},{"c":24.4799,"h":24.485,"l":24.475,"n":12,"o":24.485,"t":"2026-10-19T18:45:00Z","v":11011,"vw":24.479876},{"c":24.4798,"h":24.4802,"l":24.47,"n":27,"o":24.48,"t":"2026-10-19T18:50:00Z","v":31638,"vw":24.478736},{"c":24.4799,"h":24.4823,"l":24.47,"n":25,"o":24.47,"t":"2026-10-19T18:55:00Z","v":33919,"vw":24.476473},{"c":24.475,"h":24.48,"l":24.47,"n":17,"o":24.48,"t":"2026-10-19T19:00:00Z","v":14480,"vw":24.476425},{"c":24.48,"h":24.48,"l":24.4699,"n":21,"o":24.4701,"t":"2026-10-19T19:05:00Z","v":9344,"vw":24.472896},{"c":24.4799,"h":24.481,"l":24.4799,"n":19,"o":24.48,"t":"2026-10-19T19:10:00Z","v":23194,"vw":24.480011},{"c":24.49,"h":24.4999,"l":24.475,"n":33,"o":24.475,"t":"2026-10-19T19:15:00Z","v":31591,"vw":24.485919},{"c":24.485,"h":24.495,"l":24.485,"n":70,"o":24.49,"t":"2026-10-19T19:20:00Z","v":53898,"vw":24.489966},{"c":24.4876,"h":24.49,"l":24.48,"n":59,"o":24.49,"t":"2026-10-19T19:25:00Z","v":30501,"vw":24.486529},{"c":24.471,"h":24.48,"l":24.46,"n":41,"o":24.48,"t":"2026-10-19T19:30:00Z","v":32517,"vw":24.473453},{"c":24.5,"h":24.505,"l":24.4799,"n":49,"o":24.4799,"t":"2026-10-19T19:35:00Z","v":40189,"vw":24.494575},{"c":24.49,"h":24.5,"l":24.4801,"n":71,"o":24.5,"t":"2026-10-19T19:40:00Z","v":38390,"vw":24.491173},{"c":24.5,"h":24.5,"l":24.4777,"n":35,"o":24.4901,"t":"2026-10-19T19:45:00Z","v":36233,"vw":24.488317},{"c":24.51,"h":24.5176,"l":24.4999,"n":38,"o":24.4999,"t":"2026-10-19T19:50:00Z","v":18752,"vw":24.507921},{"c":24.49,"h":24.52,"l":24.49,"n":83,"o":24.51,"t":"2026-10-19T19:55:00Z","v":49111,"vw":24.509087},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-10-19T20:00:00Z","v":404,"vw":24.49},{"c":24.4,"h":24.65,"l":24.4,"n":41,"o":24.65,"t":"2026-10-20T13:05:00Z","v":1274,"vw":24.521359},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-20T13:25:00Z","v":194,"vw":24.64},{"c":24.64,"h":24.65,"l":24.61,"n":11,"o":24.63,"t":"2026-10-20T13:30:00Z","v":4958,"vw":24.628559},{"c":24.735,"h":24.745,"l":24.69,"n":35,"o":24.69,"t":"2026-10-20T13:35:00Z","v":16984,"vw":24.718624},{"c":24.79,"h":24.8,"l":24.75,"n":21,"o":24.75,"t":"2026-10-20T13:40:00Z","v":8334,"vw":24.762947},{"c":24.85,"h":24.85,"l":24.8,"n":27,"o":24.8,"t":"2026-10-20T13:45:00Z","v":11431,"vw":24.834938},{"c":24.81,"h":24.87,"l":24.8,"n":33,"o":24.85,"t":"2026-10-20T13:50:00Z","v":14595,"vw":24.81792},{"c":24.7999,"h":24.7999,"l":24.76,"n":11,"o":24.76,"t":"2026-10-20T13:55:00Z","v":3063,"vw":24.780234},{"c":24.75,"h":24.78,"l":24.74,"n":109,"o":24.77,"t":"2026-10-20T14:00:00Z","v":27888,"vw":24.758887},{"c":24.74,"h":24.76,"l":24.72,"n":160,"o":24.74,"t":"2026-10-20T14:05:00Z","v":48511,"vw":24.739021},{"c":24.76,"h":24.77,"l":24.73,"n":81,"o":24.73,"t":"2026-10-20T14:10:00Z","v":21808,"vw":24.743256},{"c":24.8,"h":24.81,"l":24.765,"n":25,"o":24.765,"t":"2026-10-20T14:15:00Z","v":7972,"vw":24.793846},{"c":24.86,"h":24.862,"l":24.8,"n":60,"o":24.805,"t":"2026-10-20T14:20:00Z","v":23412,"vw":24.818303},{"c":24.85,"h":24.8623,"l":24.845,"n":64,"o":24.86,"t":"2026-10-20T14:25:00Z","v":20002,"vw":24.854649},{"c":24.885,"h":24.89,"l":24.85,"n":97,"o":24.85,"t":"2026-10-20T14:30:00Z","v":38813,"vw":24.878581},{"c":24.88,"h":24.9,"l":24.88,"n":52,"o":24.89,"t":"2026-10-20T14:35:00Z","v":22939,"vw":24.88488},{"c":24.905,"h":24.91,"l":24.88,"n":64,"o":24.89,"t":"2026-10-20T14:40:00Z","v":53320,"vw":24.89769},{"c":24.9,"h":24.91,"l":24.89,"n":108,"o":24.91,"t":"2026-10-20T14:45:00Z","v":60079,"vw":24.900309},{"c":24.905,"h":24.91,"l":24.895,"n":93,"o":24.9,"t":"2026-10-20T14:50:00Z","v":60301,"vw":24.899748},{"c":24.8999,"h":24.9001,"l":24.8895,"n":33,"o":24.9,"t":"2026-10-20T14:55:00Z","v":24937,"vw":24.897288},{"c":24.87,"h":24.89,"l":24.8599,"n":43,"o":24.89,"t":"2026-10-20T15:00:00Z","v":41341,"vw":24.867421},{"c":24.87,"h":24.89,"l":24.845,"n":62,"o":24.8601,"t":"2026-10-20T15:05:00Z","v":58978,"vw":24.865277},{"c":24.86,"h":24.88,"l":24.85,"n":47,"o":24.88,"t":"2026-10-20T15:10:00Z","v":14654,"vw":24.864252},{"c":24.88,"h":24.89,"l":24.86,"n":50,"o":24.86,"t":"2026-10-20T15:15:00Z","v":31052,"vw":24.870162},{"c":24.885,"h":24.9,"l":24.87,"n":74,"o":24.88,"t":"2026-10-20T15:20:00Z","v":44825,"vw":24.885437},{"c":24.88,"h":24.881,"l":24.8699,"n":54,"o":24.88,"t":"2026-10-20T15:25:00Z","v":43130,"vw":24.877907},{"c":24.87,"h":24.8851,"l":24.87,"n":61,"o":24.88,"t":"2026-10-20T15:30:00Z","v":43277,"vw":24.87817},{"c":24.92,"h":24.92,"l":24.875,"n":22,"o":24.875,"t":"2026-10-20T15:35:00Z","v":16999,"vw":24.883361},{"c":24.91,"h":24.9351,"l":24.8901,"n":52,"o":24.93,"t":"2026-10-20T15:40:00Z","v":58166,"vw":24.917894},{"c":24.8891,"h":24.92,"l":24.8801,"n":81,"o":24.92,"t":"2026-10-20T15:45:00Z","v":86244,"vw":24.89576},{"c":24.9,"h":24.9,"l":24.8799,"n":39,"o":24.88,"t":"2026-10-20T15:50:00Z","v":14341,"vw":24.884889},{"c":24.88,"h":24.9002,"l":24.875,"n":42,"o":24.9,"t":"2026-10-20T15:55:00Z","v":71180,"vw":24.887267},{"c":24.8599,"h":24.875,"l":24.8599,"n":18,"o":24.875,"t":"2026-10-20T16:00:00Z","v":21792,"vw":24.863306},{"c":24.86,"h":24.87,"l":24.8501,"n":17,"o":24.8599,"t":"2026-10-20T16:05:00Z","v":29424,"vw":24.859516},{"c":24.87,"h":24.87,"l":24.855,"n":27,"o":24.86,"t":"2026-10-20T16:10:00Z","v":57124,"vw":24.860688},{"c":24.86,"h":24.875,"l":24.86,"n":27,"o":24.875,"t":"2026-10-20T16:15:00Z","v":16971,"vw":24.864518},{"c":24.86,"h":24.86,"l":24.8401,"n":32,"o":24.86,"t":"2026-10-20T16:20:00Z","v":36838,"vw":24.853979},{"c":24.87,"h":24.8799,"l":24.86,"n":47,"o":24.87,"t":"2026-10-20T16:25:00Z","v":45158,"vw":24.868282},{"c":24.865,"h":24.8775,"l":24.865,"n":31,"o":24.8775,"t":"2026-10-20T16:30:00Z","v":29540,"vw":24.869089},{"c":24.8752,"h":24.885,"l":24.87,"n":48,"o":24.87,"t":"2026-10-20T16:35:00Z","v":53609,"vw":24.877944},{"c":24.87,"h":24.8799,"l":24.865,"n":31,"o":24.87,"t":"2026-10-20T16:40:00Z","v":65974,"vw":24.869209},{"c":24.87,"h":24.87,"l":24.86,"n":58,"o":24.8699,"t":"2026-10-20T16:45:00Z","v":33128,"vw":24.866679},{"c":24.8413,"h":24.875,"l":24.8413,"n":25,"o":24.875,"t":"2026-10-20T16:50:00Z","v":41662,"vw":24.858457},{"c":24.86,"h":24.86,"l":24.845,"n":71,"o":24.845,"t":"2026-10-20T16:55:00Z","v":38177,"vw":24.849158},{"c":24.865,"h":24.865,"l":24.8599,"n":31,"o":24.8599,"t":"2026-10-20T17:00:00Z","v":22789,"vw":24.8601},{"c":24.845,"h":24.861,"l":24.845,"n":10,"o":24.861,"t":"2026-10-20T17:05:00Z","v":9845,"vw":24.858094},{"c":24.8561,"h":24.86,"l":24.855,"n":8,"o":24.8598,"t":"2026-10-20T17:10:00Z","v":7466,"vw":24.855516},{"c":24.85,"h":24.8501,"l":24.8499,"n":13,"o":24.85,"t":"2026-10-20T17:15:00Z","v":19112,"vw":24.849996},{"c":24.855,"h":24.855,"l":24.8402,"n":57,"o":24.85,"t":"2026-10-20T17:20:00Z","v":43256,"vw":24.849268},{"c":24.85,"h":24.855,"l":24.85,"n":7,"o":24.855,"t":"2026-10-20T17:25:00Z","v":11040,"vw":24.851475},{"c":24.84,"h":24.8599,"l":24.8361,"n":23,"o":24.855,"t":"2026-10-20T17:30:00Z","v":18756,"vw":24.840016},{"c":24.841,"h":24.841,"l":24.8324,"n":16,"o":24.8399,"t":"2026-10-20T17:35:00Z","v":16216,"vw":24.837549},{"c":24.8399,"h":24.8401,"l":24.8399,"n":16,"o":24.84,"t":"2026-10-20T17:40:00Z","v":16081,"vw":24.84},{"c":24.845,"h":24.8499,"l":24.83,"n":43,"o":24.84,"t":"2026-10-20T17:45:00Z","v":43866,"vw":24.842806},{"c":24.85,"h":24.855,"l":24.8409,"n":34,"o":24.845,"t":"2026-10-20T17:50:00Z","v":40821,"vw":24.850759},{"c":24.865,"h":24.865,"l":24.86,"n":11,"o":24.86,"t":"2026-10-20T17:55:00Z","v":11490,"vw":24.862824},{"c":24.86,"h":24.875,"l":24.86,"n":63,"o":24.869,"t":"2026-10-20T18:00:00Z","v":36476,"vw":24.864609},{"c":24.87,"h":24.87,"l":24.86,"n":4,"o":24.86,"t":"2026-10-20T18:05:00Z","v":1481,"vw":24.866503},{"c":24.875,"h":24.875,"l":24.875,"n":2,"o":24.875,"t":"2026-10-20T18:15:00Z","v":273,"vw":24.875},{"c":24.8801,"h":24.8901,"l":24.8799,"n":14,"o":24.8901,"t":"2026-10-20T18:20:00Z","v":31653,"vw":24.882262},{"c":24.885,"h":24.89,"l":24.8799,"n":44,"o":24.88,"t":"2026-10-20T18:25:00Z","v":71778,"vw":24.885022},{"c":24.885,"h":24.8902,"l":24.885,"n":42,"o":24.889,"t":"2026-10-20T18:30:00Z","v":37680,"vw":24.888797},{"c":24.89,"h":24.8901,"l":24.8799,"n":43,"o":24.88,"t":"2026-10-20T18:35:00Z","v":46078,"vw":24.885362},{"c":24.88,"h":24.885,"l":24.88,"n":32,"o":24.885,"t":"2026-10-20T18:40:00Z","v":31162,"vw":24.880083},{"c":24.8901,"h":24.8901,"l":24.8798,"n":41,"o":24.8798,"t":"2026-10-20T18:45:00Z","v":49375,"vw":24.885726},{"c":24.8991,"h":24.8991,"l":24.885,"n":33,"o":24.895,"t":"2026-10-20T18:50:00Z","v":33558,"vw":24.890561},{"c":24.88,"h":24.895,"l":24.875,"n":37,"o":24.895,"t":"2026-10-20T18:55:00Z","v":47614,"vw":24.882442},{"c":24.8801,"h":24.89,"l":24.8801,"n":12,"o":24.885,"t":"2026-10-20T19:00:00Z","v":16576,"vw":24.885302},{"c":24.885,"h":24.89,"l":24.88,"n":29,"o":24.881,"t":"2026-10-20T19:05:00Z","v":25261,"vw":24.883375},{"c":24.895,"h":24.895,"l":24.885,"n":12,"o":24.885,"t":"2026-10-20T19:10:00Z","v":3074,"vw":24.886254},{"c":24.9192,"h":24.9192,"l":24.8999,"n":23,"o":24.8999,"t":"2026-10-20T19:15:00Z","v":16381,"vw":24.904835},{"c":24.885,"h":24.921,"l":24.885,"n":62,"o":24.92,"t":"2026-10-20T19:20:00Z","v":98931,"vw":24.899499},{"c":24.8901,"h":24.905,"l":24.89,"n":68,"o":24.89,"t":"2026-10-20T19:25:00Z","v":72521,"vw":24.897283},{"c":24.9,"h":24.9,"l":24.895,"n":31,"o":24.9,"t":"2026-10-20T19:30:00Z","v":17922,"vw":24.899626},{"c":24.9001,"h":24.905,"l":24.8901,"n":17,"o":24.8901,"t":"2026-10-20T19:35:00Z","v":15389,"vw":24.900874},{"c":24.91,"h":24.91,"l":24.91,"n":7,"o":24.91,"t":"2026-10-20T19:40:00Z","v":1274,"vw":24.91},{"c":24.915,"h":24.92,"l":24.9,"n":42,"o":24.9,"t":"2026-10-20T19:45:00Z","v":38425,"vw":24.906485},{"c":24.88,"h":24.92,"l":24.88,"n":58,"o":24.92,"t":"2026-10-20T19:50:00Z","v":50830,"vw":24.897632},{"c":24.905,"h":24.91,"l":24.88,"n":37,"o":24.88,"t":"2026-10-20T19:55:00Z","v":30342,"vw":24.894917},{"c":24.91,"h":24.91,"l":24.91,"n":4,"o":24.91,"t":"2026-10-20T20:00:00Z","v":2086,"vw":24.91},{"c":25.01,"h":25.01,"l":25.01,"n":5,"o":25.01,"t":"2026-10-21T12:35:00Z","v":104,"vw":25.01},{"c":24.99,"h":25.02,"l":24.98,"n":17,"o":24.98,"t":"2026-10-21T13:30:00Z","v":5635,"vw":24.989063},{"c":24.94,"h":24.965,"l":24.94,"n":29,"o":24.96,"t":"2026-10-21T13:35:00Z","v":5393,"vw":24.954507},{"c":24.88,"h":24.94,"l":24.88,"n":50,"o":24.93,"t":"2026-10-21T13:40:00Z","v":15830,"vw":24.900183},{"c":24.87,"h":24.88,"l":24.85,"n":39,"o":24.875,"t":"2026-10-21T13:45:00Z","v":28258,"vw":24.864721},{"c":24.87,"h":24.88,"l":24.85,"n":18,"o":24.87,"t":"2026-10-21T13:50:00Z","v":5559,"vw":24.862554},{"c":24.8,"h":24.87,"l":24.795,"n":43,"o":24.87,"t":"2026-10-21T13:55:00Z","v":20242,"vw":24.811193},{"c":24.79,"h":24.79,"l":24.765,"n":55,"o":24.78,"t":"2026-10-21T14:00:00Z","v":22542,"vw":24.778388},{"c":24.76,"h":24.7709,"l":24.74,"n":49,"o":24.77,"t":"2026-10-21T14:05:00Z","v":20670,"vw":24.753531},{"c":24.79,"h":24.795,"l":24.76,"n":21,"o":24.765,"t":"2026-10-21T14:10:00Z","v":12469,"vw":24.786432},{"c":24.79,"h":24.8,"l":24.79,"n":16,"o":24.79,"t":"2026-10-21T14:15:00Z","v":3787,"vw":24.791709},{"c":24.7799,"h":24.79,"l":24.7799,"n":7,"o":24.79,"t":"2026-10-21T14:20:00Z","v":1397,"vw":24.781502},{"c":24.795,"h":24.8,"l":24.781,"n":10,"o":24.781,"t":"2026-10-21T14:25:00Z","v":2393,"vw":24.797481},{"c":24.79,"h":24.8,"l":24.79,"n":18,"o":24.8,"t":"2026-10-21T14:30:00Z","v":10509,"vw":24.796951},{"c":24.8401,"h":24.8451,"l":24.79,"n":22,"o":24.79,"t":"2026-10-21T14:35:00Z","v":8633,"vw":24.802238},{"c":24.81,"h":24.835,"l":24.805,"n":61,"o":24.835,"t":"2026-10-21T14:40:00Z","v":24972,"vw":24.826678},{"c":24.81,"h":24.821,"l":24.81,"n":33,"o":24.82,"t":"2026-10-21T14:45:00Z","v":33473,"vw":24.8163},{"c":24.77,"h":24.8,"l":24.77,"n":30,"o":24.8,"t":"2026-10-21T14:50:00Z","v":42222,"vw":24.788199},{"c":24.76,"h":24.775,"l":24.76,"n":32,"o":24.76,"t":"2026-10-21T14:55:00Z","v":23921,"vw":24.766444},{"c":24.73,"h":24.76,"l":24.7299,"n":44,"o":24.76,"t":"2026-10-21T15:00:00Z","v":11498,"vw":24.732993},{"c":24.7351,"h":24.7351,"l":24.72,"n":29,"o":24.7201,"t":"2026-10-21T15:05:00Z","v":28058,"vw":24.726722},{"c":24.7301,"h":24.745,"l":24.73,"n":13,"o":24.74,"t":"2026-10-21T15:10:00Z","v":21184,"vw":24.736925},{"c":24.7,"h":24.74,"l":24.7,"n":95,"o":24.73,"t":"2026-10-21T15:15:00Z","v":53200,"vw":24.718063},{"c":24.7298,"h":24.7323,"l":24.71,"n":36,"o":24.71,"t":"2026-10-21T15:20:00Z","v":28682,"vw":24.722331},{"c":24.75,"h":24.75,"l":24.73,"n":41,"o":24.73,"t":"2026-10-21T15:25:00Z","v":33409,"vw":24.740835},{"c":24.7099,"h":24.75,"l":24.7097,"n":36,"o":24.75,"t":"2026-10-21T15:30:00Z","v":24171,"vw":24.719177},{"c":24.73,"h":24.73,"l":24.71,"n":48,"o":24.71,"t":"2026-10-21T15:35:00Z","v":21902,"vw":24.718158},{"c":24.72,"h":24.735,"l":24.7177,"n":19,"o":24.735,"t":"2026-10-21T15:40:00Z","v":25133,"vw":24.726402},{"c":24.7299,"h":24.7399,"l":24.7199,"n":31,"o":24.72,"t":"2026-10-21T15:45:00Z","v":36903,"vw":24.725882},{"c":24.75,"h":24.75,"l":24.73,"n":18,"o":24.73,"t":"2026-10-21T15:50:00Z","v":5251,"vw":24.745873},{"c":24.75,"h":24.7501,"l":24.745,"n":33,"o":24.745,"t":"2026-10-21T15:55:00Z","v":17738,"vw":24.749701},{"c":24.75,"h":24.751,"l":24.7324,"n":58,"o":24.74,"t":"2026-10-21T16:00:00Z","v":39639,"vw":24.739928},{"c":24.75,"h":24.7501,"l":24.7399,"n":33,"o":24.74,"t":"2026-10-21T16:05:00Z","v":36304,"vw":24.744441},{"c":24.765,"h":24.765,"l":24.745,"n":63,"o":24.7499,"t":"2026-10-21T16:10:00Z","v":36873,"vw":24.754626},{"c":24.7799,"h":24.79,"l":24.765,"n":38,"o":24.765,"t":"2026-10-21T16:15:00Z","v":35233,"vw":24.775071},{"c":24.8,"h":24.8,"l":24.78,"n":17,"o":24.78,"t":"2026-10-21T16:20:00Z","v":5304,"vw":24.79472},{"c":24.8001,"h":24.8001,"l":24.79,"n":15,"o":24.795,"t":"2026-10-21T16:25:00Z","v":22062,"vw":24.796263},{"c":24.78,"h":24.8051,"l":24.78,"n":22,"o":24.8,"t":"2026-10-21T16:30:00Z","v":22582,"vw":24.801107},{"c":24.81,"h":24.81,"l":24.7799,"n":87,"o":24.785,"t":"2026-10-21T16:35:00Z","v":43027,"vw":24.792289},{"c":24.7899,"h":24.81,"l":24.78,"n":37,"o":24.81,"t":"2026-10-21T16:40:00Z","v":39441,"vw":24.788051},{"c":24.79,"h":24.7901,"l":24.7899,"n":36,"o":24.79,"t":"2026-10-21T16:45:00Z","v":20706,"vw":24.790003},{"c":24.79,"h":24.7901,"l":24.7809,"n":13,"o":24.7901,"t":"2026-10-21T16:50:00Z","v":20626,"vw":24.787775},{"c":24.8,"h":24.8,"l":24.79,"n":20,"o":24.79,"t":"2026-10-21T16:55:00Z","v":15973,"vw":24.795071},{"c":24.79,"h":24.806,"l":24.79,"n":15,"o":24.801,"t":"2026-10-21T17:00:00Z","v":19149,"vw":24.801192},{"c":24.7923,"h":24.7923,"l":24.7899,"n":13,"o":24.79,"t":"2026-10-21T17:05:00Z","v":9567,"vw":24.789989},{"c":24.76,"h":24.7701,"l":24.7599,"n":53,"o":24.7701,"t":"2026-10-21T17:10:00Z","v":49416,"vw":24.761487},{"c":24.77,"h":24.7799,"l":24.77,"n":23,"o":24.77,"t":"2026-10-21T17:15:00Z","v":21179,"vw":24.773031},{"c":24.7801,"h":24.7802,"l":24.755,"n":24,"o":24.76,"t":"2026-10-21T17:20:00Z","v":24502,"vw":24.77117},{"c":24.78,"h":24.7999,"l":24.775,"n":41,"o":24.79,"t":"2026-10-21T17:25:00Z","v":40336,"vw":24.78406},{"c":24.7501,"h":24.7703,"l":24.7501,"n":33,"o":24.7703,"t":"2026-10-21T17:30:00Z","v":14980,"vw":24.758259},{"c":24.7523,"h":24.7599,"l":24.74,"n":51,"o":24.75,"t":"2026-10-21T17:35:00Z","v":40350,"vw":24.750541},{"c":24.76,"h":24.76,"l":24.745,"n":18,"o":24.755,"t":"2026-10-21T17:40:00Z","v":20395,"vw":24.750097},{"c":24.755,"h":24.76,"l":24.755,"n":10,"o":24.755,"t":"2026-10-21T17:45:00Z","v":23219,"vw":24.758218},{"c":24.77,"h":24.775,"l":24.755,"n":54,"o":24.76,"t":"2026-10-21T17:50:00Z","v":24300,"vw":24.765977},{"c":24.76,"h":24.76,"l":24.76,"n":12,"o":24.76,"t":"2026-10-21T17:55:00Z","v":1147,"vw":24.76},{"c":24.76,"h":24.76,"l":24.75,"n":20,"o":24.76,"t":"2026-10-21T18:00:00Z","v":15790,"vw":24.757773},{"c":24.76,"h":24.76,"l":24.7499,"n":44,"o":24.755,"t":"2026-10-21T18:05:00Z","v":25867,"vw":24.751666},{"c":24.775,"h":24.775,"l":24.765,"n":15,"o":24.765,"t":"2026-10-21T18:10:00Z","v":3401,"vw":24.76779},{"c":24.7751,"h":24.7751,"l":24.77,"n":5,"o":24.77,"t":"2026-10-21T18:15:00Z","v":911,"vw":24.771338},{"c":24.77,"h":24.77,"l":24.77,"n":9,"o":24.77,"t":"2026-10-21T18:20:00Z","v":2473,"vw":24.77},{"c":24.8,"h":24.8,"l":24.78,"n":23,"o":24.78,"t":"2026-10-21T18:25:00Z","v":27460,"vw":24.784909},{"c":24.79,"h":24.79,"l":24.79,"n":5,"o":24.79,"t":"2026-10-21T18:30:00Z","v":4342,"vw":24.79},{"c":24.8,"h":24.8023,"l":24.79,"n":20,"o":24.79,"t":"2026-10-21T18:35:00Z","v":8546,"vw":24.799662},{"c":24.795,"h":24.82,"l":24.795,"n":49,"o":24.8099,"t":"2026-10-21T18:40:00Z","v":85388,"vw":24.80987},{"c":24.76,"h":24.79,"l":24.755,"n":45,"o":24.79,"t":"2026-10-21T18:45:00Z","v":18650,"vw":24.764383},{"c":24.7601,"h":24.7601,"l":24.755,"n":35,"o":24.76,"t":"2026-10-21T18:50:00Z","v":19840,"vw":24.759879},{"c":24.71,"h":24.7402,"l":24.7099,"n":53,"o":24.7401,"t":"2026-10-21T18:55:00Z","v":56005,"vw":24.724684},{"c":24.7,"h":24.7101,"l":24.68,"n":71,"o":24.71,"t":"2026-10-21T19:00:00Z","v":71588,"vw":24.69675},{"c":24.66,"h":24.705,"l":24.66,"n":30,"o":24.705,"t":"2026-10-21T19:05:00Z","v":31620,"vw":24.689387},{"c":24.6501,"h":24.6602,"l":24.645,"n":54,"o":24.66,"t":"2026-10-21T19:10:00Z","v":31961,"vw":24.651063},{"c":24.7,"h":24.7001,"l":24.6599,"n":61,"o":24.6599,"t":"2026-10-21T19:15:00Z","v":49348,"vw":24.682847},{"c":24.71,"h":24.715,"l":24.705,"n":47,"o":24.71,"t":"2026-10-21T19:20:00Z","v":46187,"vw":24.709213},{"c":24.73,"h":24.7301,"l":24.7201,"n":45,"o":24.7299,"t":"2026-10-21T19:25:00Z","v":46068,"vw":24.728627},{"c":24.695,"h":24.74,"l":24.6899,"n":81,"o":24.73,"t":"2026-10-21T19:30:00Z","v":58188,"vw":24.712351},{"c":24.7,"h":24.7,"l":24.675,"n":42,"o":24.695,"t":"2026-10-21T19:35:00Z","v":28474,"vw":24.686013},{"c":24.69,"h":24.7,"l":24.68,"n":60,"o":24.7,"t":"2026-10-21T19:40:00Z","v":43857,"vw":24.689193},{"c":24.68,"h":24.69,"l":24.67,"n":102,"o":24.69,"t":"2026-10-21T19:45:00Z","v":73191,"vw":24.679379},{"c":24.665,"h":24.68,"l":24.66,"n":91,"o":24.68,"t":"2026-10-21T19:50:00Z","v":62850,"vw":24.675694},{"c":24.675,"h":24.68,"l":24.665,"n":69,"o":24.67,"t":"2026-10-21T19:55:00Z","v":52344,"vw":24.670381},{"c":24.67,"h":24.67,"l":24.67,"n":6,"o":24.67,"t":"2026-10-21T20:00:00Z","v":481,"vw":24.67},{"c":24.69,"h":24.71,"l":24.69,"n":11,"o":24.71,"t":"2026-10-21T20:50:00Z","v":6000,"vw":24.699998},{"c":24.74,"h":24.74,"l":24.69,"n":5,"o":24.69,"t":"2026-10-22T13:30:00Z","v":2326,"vw":24.718655},{"c":24.68,"h":24.7,"l":24.68,"n":18,"o":24.68,"t":"2026-10-22T13:35:00Z","v":4270,"vw":24.684903},{"c":24.73,"h":24.73,"l":24.7,"n":21,"o":24.7,"t":"2026-10-22T13:45:00Z","v":2342,"vw":24.712323},{"c":24.8,"h":24.815,"l":24.7998,"n":6,"o":24.7998,"t":"2026-10-22T13:50:00Z","v":1303,"vw":24.805717},{"c":24.81,"h":24.82,"l":24.81,"n":4,"o":24.82,"t":"2026-10-22T13:55:00Z","v":745,"vw":24.817301},{"c":24.78,"h":24.85,"l":24.77,"n":26,"o":24.85,"t":"2026-10-22T14:00:00Z","v":3560,"vw":24.813466},{"c":24.81,"h":24.81,"l":24.78,"n":11,"o":24.78,"t":"2026-10-22T14:05:00Z","v":1565,"vw":24.803421},{"c":24.85,"h":24.85,"l":24.84,"n":7,"o":24.85,"t":"2026-10-22T14:10:00Z","v":1633,"vw":24.848774},{"c":24.87,"h":24.87,"l":24.845,"n":12,"o":24.8624,"t":"2026-10-22T14:15:00Z","v":3787,"vw":24.864555},{"c":24.85,"h":24.89,"l":24.85,"n":20,"o":24.88,"t":"2026-10-22T14:20:00Z","v":10272,"vw":24.874114},{"c":24.89,"h":24.905,"l":24.8499,"n":24,"o":24.8499,"t":"2026-10-22T14:25:00Z","v":4444,"vw":24.878186},{"c":24.83,"h":24.89,"l":24.83,"n":52,"o":24.88,"t":"2026-10-22T14:30:00Z","v":10523,"vw":24.860461},{"c":24.88,"h":24.8851,"l":24.8299,"n":36,"o":24.8301,"t":"2026-10-22T14:35:00Z","v":8139,"vw":24.854887},{"c":24.87,"h":24.8899,"l":24.865,"n":18,"o":24.88,"t":"2026-10-22T14:40:00Z","v":20440,"vw":24.87326},{"c":24.9,"h":24.92,"l":24.88,"n":38,"o":24.88,"t":"2026-10-22T14:45:00Z","v":13188,"vw":24.903377},{"c":24.8701,"h":24.9023,"l":24.8701,"n":18,"o":24.895,"t":"2026-10-22T14:50:00Z","v":3300,"vw":24.885617},{"c":24.86,"h":24.86,"l":24.85,"n":5,"o":24.85,"t":"2026-10-22T14:55:00Z","v":534,"vw":24.855474},{"c":24.8401,"h":24.8523,"l":24.8399,"n":17,"o":24.8523,"t":"2026-10-22T15:00:00Z","v":38720,"vw":24.843099},{"c":24.87,"h":24.87,"l":24.8401,"n":48,"o":24.8499,"t":"2026-10-22T15:05:00Z","v":51427,"vw":24.851243},{"c":24.891,"h":24.9,"l":24.87,"n":45,"o":24.88,"t":"2026-10-22T15:10:00Z","v":14297,"vw":24.880595},{"c":24.89,"h":24.9,"l":24.8792,"n":73,"o":24.89,"t":"2026-10-22T15:15:00Z","v":21217,"vw":24.889433},{"c":24.8,"h":24.88,"l":24.7999,"n":63,"o":24.88,"t":"2026-10-22T15:20:00Z","v":35386,"vw":24.843045},{"c":24.755,"h":24.79,"l":24.75,"n":31,"o":24.79,"t":"2026-10-22T15:25:00Z","v":28255,"vw":24.769682},{"c":24.78,"h":24.7802,"l":24.74,"n":74,"o":24.75,"t":"2026-10-22T15:30:00Z","v":62743,"vw":24.761897},{"c":24.82,"h":24.82,"l":24.77,"n":83,"o":24.785,"t":"2026-10-22T15:35:00Z","v":44323,"vw":24.790044},{"c":24.825,"h":24.83,"l":24.8,"n":66,"o":24.83,"t":"2026-10-22T15:40:00Z","v":15681,"vw":24.813301},{"c":24.811,"h":24.8299,"l":24.805,"n":55,"o":24.82,"t":"2026-10-22T15:45:00Z","v":15478,"vw":24.816129},{"c":24.82,"h":24.85,"l":24.8,"n":26,"o":24.8,"t":"2026-10-22T15:50:00Z","v":3443,"vw":24.832661},{"c":24.85,"h":24.85,"l":24.8299,"n":30,"o":24.83,"t":"2026-10-22T15:55:00Z","v":9043,"vw":24.841113},{"c":24.83,"h":24.8651,"l":24.83,"n":26,"o":24.86,"t":"2026-10-22T16:00:00Z","v":4595,"vw":24.846621},{"c":24.851,"h":24.851,"l":24.8199,"n":23,"o":24.8251,"t":"2026-10-22T16:05:00Z","v":6217,"vw":24.827573},{"c":24.83,"h":24.84,"l":24.815,"n":26,"o":24.84,"t":"2026-10-22T16:10:00Z","v":5955,"vw":24.825154},{"c":24.83,"h":24.84,"l":24.83,"n":28,"o":24.83,"t":"2026-10-22T16:15:00Z","v":7473,"vw":24.83221},{"c":24.855,"h":24.855,"l":24.83,"n":37,"o":24.83,"t":"2026-10-22T16:20:00Z","v":11171,"vw":24.842903},{"c":24.855,"h":24.855,"l":24.8497,"n":22,"o":24.855,"t":"2026-10-22T16:25:00Z","v":6187,"vw":24.850589},{"c":24.84,"h":24.85,"l":24.8397,"n":24,"o":24.85,"t":"2026-10-22T16:30:00Z","v":5513,"vw":24.844984},{"c":24.83,"h":24.84,"l":24.825,"n":18,"o":24.84,"t":"2026-10-22T16:35:00Z","v":3606,"vw":24.830914},{"c":24.85,"h":24.85,"l":24.84,"n":27,"o":24.84,"t":"2026-10-22T16:40:00Z","v":7250,"vw":24.844006},{"c":24.86,"h":24.87,"l":24.8599,"n":13,"o":24.8599,"t":"2026-10-22T16:45:00Z","v":2510,"vw":24.86677},{"c":24.8999,"h":24.91,"l":24.89,"n":21,"o":24.89,"t":"2026-10-22T16:50:00Z","v":5769,"vw":24.904333},{"c":24.92,"h":24.925,"l":24.89,"n":61,"o":24.9,"t":"2026-10-22T16:55:00Z","v":18583,"vw":24.899794},{"c":24.8999,"h":24.91,"l":24.8924,"n":41,"o":24.91,"t":"2026-10-22T17:00:00Z","v":9090,"vw":24.900244},{"c":24.9,"h":24.9023,"l":24.89,"n":25,"o":24.895,"t":"2026-10-22T17:05:00Z","v":6292,"vw":24.89866},{"c":24.9151,"h":24.9151,"l":24.895,"n":28,"o":24.9,"t":"2026-10-22T17:10:00Z","v":7546,"vw":24.9007},{"c":24.92,"h":24.9201,"l":24.91,"n":35,"o":24.91,"t":"2026-10-22T17:15:00Z","v":4444,"vw":24.919318},{"c":24.91,"h":24.9202,"l":24.91,"n":26,"o":24.92,"t":"2026-10-22T17:20:00Z","v":3726,"vw":24.913288},{"c":24.94,"h":24.94,"l":24.91,"n":18,"o":24.91,"t":"2026-10-22T17:25:00Z","v":7128,"vw":24.927985},{"c":24.92,"h":24.93,"l":24.92,"n":17,"o":24.925,"t":"2026-10-22T17:30:00Z","v":2811,"vw":24.926473},{"c":24.91,"h":24.925,"l":24.91,"n":22,"o":24.92,"t":"2026-10-22T17:35:00Z","v":7689,"vw":24.91742},{"c":24.9151,"h":24.92,"l":24.9,"n":22,"o":24.92,"t":"2026-10-22T17:40:00Z","v":4571,"vw":24.907404},{"c":24.91,"h":24.911,"l":24.9,"n":35,"o":24.91,"t":"2026-10-22T17:45:00Z","v":10727,"vw":24.904478},{"c":24.91,"h":24.91,"l":24.895,"n":28,"o":24.91,"t":"2026-10-22T17:50:00Z","v":4594,"vw":24.903875},{"c":24.925,"h":24.9399,"l":24.915,"n":21,"o":24.92,"t":"2026-10-22T17:55:00Z","v":7988,"vw":24.926231},{"c":24.89,"h":24.93,"l":24.89,"n":61,"o":24.9299,"t":"2026-10-22T18:00:00Z","v":16229,"vw":24.906798},{"c":24.9101,"h":24.9101,"l":24.8999,"n":16,"o":24.9033,"t":"2026-10-22T18:05:00Z","v":3533,"vw":24.900607},{"c":24.905,"h":24.9151,"l":24.9024,"n":18,"o":24.91,"t":"2026-10-22T18:10:00Z","v":4225,"vw":24.906437},{"c":24.92,"h":24.93,"l":24.915,"n":9,"o":24.93,"t":"2026-10-22T18:15:00Z","v":7095,"vw":24.924396},{"c":24.93,"h":24.94,"l":24.925,"n":16,"o":24.925,"t":"2026-10-22T18:20:00Z","v":8049,"vw":24.930869},{"c":24.92,"h":24.94,"l":24.919,"n":24,"o":24.93,"t":"2026-10-22T18:25:00Z","v":4764,"vw":24.936032},{"c":24.92,"h":24.93,"l":24.91,"n":18,"o":24.925,"t":"2026-10-22T18:30:00Z","v":16714,"vw":24.922097},{"c":24.931,"h":24.931,"l":24.9199,"n":17,"o":24.92,"t":"2026-10-22T18:35:00Z","v":4562,"vw":24.921532},{"c":24.925,"h":24.935,"l":24.92,"n":21,"o":24.935,"t":"2026-10-22T18:40:00Z","v":9416,"vw":24.925719},{"c":24.94,"h":24.955,"l":24.94,"n":17,"o":24.94,"t":"2026-10-22T18:45:00Z","v":4470,"vw":24.948177},{"c":24.9699,"h":24.9699,"l":24.94,"n":15,"o":24.9401,"t":"2026-10-22T18:50:00Z","v":4109,"vw":24.946299},{"c":24.96,"h":24.965,"l":24.96,"n":9,"o":24.96,"t":"2026-10-22T18:55:00Z","v":1306,"vw":24.961856},{"c":24.9801,"h":24.99,"l":24.98,"n":31,"o":24.985,"t":"2026-10-22T19:00:00Z","v":11928,"vw":24.981576},{"c":25.025,"h":25.025,"l":24.99,"n":26,"o":24.99,"t":"2026-10-22T19:05:00Z","v":6300,"vw":25.014551},{"c":25.01,"h":25.03,"l":25.01,"n":18,"o":25.02,"t":"2026-10-22T19:10:00Z","v":6176,"vw":25.018313},{"c":25.01,"h":25.02,"l":25,"n":21,"o":25.02,"t":"2026-10-22T19:15:00Z","v":10326,"vw":25.009432},{"c":25,"h":25.0199,"l":24.9999,"n":15,"o":25.01,"t":"2026-10-22T19:20:00Z","v":2098,"vw":25.01184},{"c":24.999,"h":25,"l":24.9899,"n":19,"o":25,"t":"2026-10-22T19:25:00Z","v":4970,"vw":24.998796},{"c":25.01,"h":25.01,"l":25,"n":15,"o":25.005,"t":"2026-10-22T19:30:00Z","v":4765,"vw":25.006532},{"c":25.02,"h":25.0299,"l":24.995,"n":24,"o":24.995,"t":"2026-10-22T19:35:00Z","v":7568,"vw":25.016258},{"c":25.01,"h":25.02,"l":25,"n":38,"o":25.02,"t":"2026-10-22T19:40:00Z","v":14963,"vw":25.013416},{"c":24.985,"h":25.01,"l":24.985,"n":29,"o":25.01,"t":"2026-10-22T19:45:00Z","v":8237,"vw":24.99597},{"c":25.01,"h":25.0399,"l":24.99,"n":22,"o":24.99,"t":"2026-10-22T19:50:00Z","v":6058,"vw":25.012653},{"c":25.03,"h":25.045,"l":25.01,"n":25,"o":25.01,"t":"2026-10-22T19:55:00Z","v":14187,"vw":25.03359},{"c":25.03,"h":25.03,"l":25.03,"n":5,"o":25.03,"t":"2026-10-22T20:00:00Z","v":517,"vw":25.03},{"c":25.12,"h":25.12,"l":25.12,"n":18,"o":25.12,"t":"2026-10-22T21:55:00Z","v":4320,"vw":25.12}],"history":[{"c":25.15,"h":25.53,"l":25.1198,"n":768,"o":25.53,"t":"2024-10-21T04:00:00Z","v":105651,"vw":25.193952},{"c":25.21,"h":25.3088,"l":25.07,"n":513,"o":25.09,"t":"2024-10-22T04:00:00Z","v":89043,"vw":25.212222},{"c":25.48,"h":25.49,"l":25.14,"n":562,"o":25.14,"t":"2024-10-23T04:00:00Z","v":75888,"vw":25.422492},{"c":25.44,"h":25.57,"l":25.4005,"n":489,"o":25.48,"t":"2024-10-24T04:00:00Z","v":85206,"vw":25.458512},{"c":25.2,"h":25.693,"l":25.1821,"n":590,"o":25.63,"t":"2024-10-25T04:00:00Z","v":108135,"vw":25.383596},{"c":25.26,"h":25.48,"l":25.24,"n":567,"o":25.33,"t":"2024-10-28T04:00:00Z","v":129370,"vw":25.305367},{"c":25.0894,"h":25.2476,"l":25.08,"n":536,"o":25.17,"t":"2024-10-29T04:00:00Z","v":111866,"vw":25.150757},{"c":25.19,"h":25.355,"l":25.1,"n":578,"o":25.1,"t":"2024-10-30T04:00:00Z","v":137078,"vw":25.227033},{"c":24.73,"h":25.1,"l":24.72,"n":783,"o":25.01,"t":"2024-10-31T04:00:00Z","v":157346,"vw":24.97091},{"c":24.46,"h":24.92,"l":24.44,"n":761,"o":24.87,"t":"2024-11-01T04:00:00Z","v":233868,"vw":24.548586},{"c":24.72,"h":24.77,"l":24.5604,"n":832,"o":24.57,"t":"2024-11-04T05:00:00Z","v":160367,"vw":24.63962},{"c":25.03,"h":25.03,"l":24.5901,"n":581,"o":24.61,"t":"2024-11-05T05:00:00Z","v":135362,"vw":24.837973},{"c":24.52,"h":25.12,"l":24.24,"n":886,"o":25.12,"t":"2024-11-06T05:00:00Z","v":172570,"vw":24.438028},{"c":24.74,"h":24.7901,"l":24.505,"n":637,"o":24.6,"t":"2024-11-07T05:00:00Z","v":126830,"vw":24.694128},{"c":25.12,"h":25.17,"l":24.79,"n":870,"o":24.79,"t":"2024-11-08T05:00:00Z","v":179066,"vw":25.089746},{"c":24.98,"h":25.23,"l":24.96,"n":608,"o":25.11,"t":"2024-11-11T05:00:00Z","v":88343,"vw":25.058093},{"c":24.65,"h":24.93,"l":24.6397,"n":790,"o":24.9,"t":"2024-11-12T05:00:00Z","v":152980,"vw":24.72435},{"c":24.79,"h":25,"l":24.7301,"n":607,"o":24.86,"t":"2024-11-13T05:00:00Z","v":128706,"vw":24.811168},{"c":24.56,"h":24.81,"l":24.5103,"n":593,"o":24.81,"t":"2024-11-14T05:00:00Z","v":133086,"vw":24.650908},{"c":24.62,"h":24.6567,"l":24.395,"n":594,"o":24.49,"t":"2024-11-15T05:00:00Z","v":112359,"vw":24.585227},{"c":24.8,"h":24.8,"l":24.547,"n":593,"o":24.56,"t":"2024-11-18T05:00:00Z","v":143897,"vw":24.726312},{"c":24.96,"h":24.98,"l":24.65,"n":586,"o":24.69,"t":"2024-11-19T05:00:00Z","v":101210,"vw":24.894345},{"c":24.87,"h":24.89,"l":24.7666,"n":687,"o":24.83,"t":"2024-11-20T05:00:00Z","v":118856,"vw":24.815473},{"c":25.03,"h":25.12,"l":24.89,"n":567,"o":24.89,"t":"2024-11-21T05:00:00Z","v":123188,"vw":25.038559},{"c":25.19,"h":25.2245,"l":25.1,"n":618,"o":25.15,"t":"2024-11-22T05:00:00Z","v":145109,"vw":25.173315},{"c":25.5,"h":25.55,"l":25.33,"n":683,"o":25.33,"t":"2024-11-25T05:00:00Z","v":110959,"vw":25.454006},{"c":25.61,"h":25.6301,"l":25.36,"n":743,"o":25.44,"t":"2024-11-26T05:00:00Z","v":175298,"vw":25.567189},{"c":25.76,"h":25.9248,"l":25.73,"n":870,"o":25.73,"t":"2024-11-27T05:00:00Z","v":228380,"vw":25.835128},{"c":25.64,"h":25.865,"l":25.61,"n":394,"o":25.83,"t":"2024-11-29T05:00:00Z","v":69386,"vw":25.788422},{"c":25.285,"h":25.58,"l":25.2,"n":857,"o":25.58,"t":"2024-12-02T05:00:00Z","v":134817,"vw":25.279675},{"c":25.15,"h":25.36,"l":25.1299,"n":700,"o":25.36,"t":"2024-12-03T05:00:00Z","v":175375,"vw":25.207117},{"c":25.1,"h":25.2199,"l":24.969,"n":811,"o":25.14,"t":"2024-12-04T05:00:00Z","v":140875,"vw":25.047331},{"c":25.06,"h":25.065,"l":24.9248,"n":767,"o":25.02,"t":"2024-12-05T05:00:00Z","v":139328,"vw":25.007645},{"c":25.01,"h":25.1165,"l":24.88,"n":1039,"o":25.08,"t":"2024-12-06T05:00:00Z","v":295659,"vw":24.945138},{"c":25.09,"h":25.13,"l":24.98,"n":680,"o":25.07,"t":"2024-12-09T05:00:00Z","v":156803,"vw":25.059423},{"c":24.69,"h":25.07,"l":24.63,"n":978,"o":25.07,"t":"2024-12-10T05:00:00Z","v":224889,"vw":24.783831},{"c":24.63,"h":24.81,"l":24.5501,"n":859,"o":24.76,"t":"2024-12-11T05:00:00Z","v":180343,"vw":24.62437},{"c":24.59,"h":24.85,"l":24.5788,"n":825,"o":24.58,"t":"2024-12-12T05:00:00Z","v":250374,"vw":24.712136},{"c":24.55,"h":24.63,"l":24.47,"n":780,"o":24.57,"t":"2024-12-13T05:00:00Z","v":169199,"vw":24.55925},{"c":24.46,"h":24.715,"l":24.4499,"n":656,"o":24.54,"t":"2024-12-16T05:00:00Z","v":132950,"vw":24.615031},{"c":24.01,"h":24.21,"l":23.98,"n":838,"o":24.02,"t":"2024-12-17T05:00:00Z","v":254178,"vw":24.093766},{"c":23.07,"h":24.05,"l":23.02,"n":1600,"o":23.97,"t":"2024-12-18T05:00:00Z","v":297742,"vw":23.62778},{"c":22.72,"h":23.2283,"l":22.705,"n":1453,"o":23.15,"t":"2024-12-19T05:00:00Z","v":521179,"vw":23.014195},{"c":23.1,"h":23.34,"l":22.7,"n":2076,"o":22.7,"t":"2024-12-20T05:00:00Z","v":440603,"vw":23.178693},{"c":23.14,"h":23.18,"l":22.9002,"n":1219,"o":22.99,"t":"2024-12-23T05:00:00Z","v":330473,"vw":23.072819},{"c":23.32,"h":23.33,"l":23.11,"n":623,"o":23.11,"t":"2024-12-24T05:00:00Z","v":175309,"vw":23.184219},{"c":23.38,"h":23.39,"l":23.21,"n":591,"o":23.23,"t":"2024-12-26T05:00:00Z","v":112176,"vw":23.357293},{"c":23.13,"h":23.41,"l":23.09,"n":722,"o":23.24,"t":"2024-12-27T05:00:00Z","v":152635,"vw":23.201288},{"c":23.05,"h":23.0921,"l":22.8058,"n":961,"o":23.05,"t":"2024-12-30T05:00:00Z","v":340962,"vw":22.974971},{"c":23.27,"h":23.27,"l":23.04,"n":829,"o":23.2,"t":"2024-12-31T05:00:00Z","v":187154,"vw":23.167574},{"c":23.06,"h":23.31,"l":22.972,"n":1176,"o":23.31,"t":"2025-01-02T05:00:00Z","v":236845,"vw":23.072813},{"c":23.35,"h":23.36,"l":23.0315,"n":750,"o":23.1,"t":"2025-01-03T05:00:00Z","v":151946,"vw":23.288891},{"c":22.97,"h":23.38,"l":22.97,"n":996,"o":23.35,"t":"2025-01-06T05:00:00Z","v":184296,"vw":23.145304},{"c":22.84,"h":23.18,"l":22.76,"n":880,"o":23.11,"t":"2025-01-07T05:00:00Z","v":207584,"vw":22.868086},{"c":22.9,"h":22.901,"l":22.625,"n":1154,"o":22.81,"t":"2025-01-08T05:00:00Z","v":274418,"vw":22.815522},{"c":22.35,"h":22.62,"l":22.345,"n":945,"o":22.62,"t":"2025-01-10T05:00:00Z","v":253742,"vw":22.417659},{"c":22.66,"h":22.66,"l":22.279,"n":1019,"o":22.35,"t":"2025-01-13T05:00:00Z","v":358257,"vw":22.482133},{"c":22.83,"h":22.8758,"l":22.68,"n":920,"o":22.7,"t":"2025-01-14T05:00:00Z","v":195450,"vw":22.783837},{"c":22.86,"h":23.33,"l":22.84,"n":778,"o":23.33,"t":"2025-01-15T05:00:00Z","v":156391,"vw":22.938553},{"c":23.34,"h":23.34,"l":22.85,"n":765,"o":22.94,"t":"2025-01-16T05:00:00Z","v":172969,"vw":23.165297},{"c":23.31,"h":23.45,"l":23.2987,"n":867,"o":23.43,"t":"2025-01-17T05:00:00Z","v":210765,"vw":23.366402},{"c":23.71,"h":23.72,"l":23.36,"n":909,"o":23.42,"t":"2025-01-21T05:00:00Z","v":227568,"vw":23.647212},{"c":23.26,"h":23.69,"l":23.26,"n":1005,"o":23.69,"t":"2025-01-22T05:00:00Z","v":441970,"vw":23.354639},{"c":23.46,"h":23.46,"l":23.1,"n":694,"o":23.37,"t":"2025-01-23T05:00:00Z","v":172216,"vw":23.347146},{"c":23.54,"h":23.67,"l":23.39,"n":1042,"o":23.42,"t":"2025-01-24T05:00:00Z","v":183848,"vw":23.567985},{"c":23.79,"h":23.81,"l":23.48,"n":1583,"o":23.48,"t":"2025-01-27T05:00:00Z","v":449438,"vw":23.697951},{"c":23.48,"h":23.76,"l":23.4199,"n":1144,"o":23.76,"t":"2025-01-28T05:00:00Z","v":244445,"vw":23.547049},{"c":23.16,"h":23.5493,"l":23.05,"n":1194,"o":23.51,"t":"2025-01-29T05:00:00Z","v":238597,"vw":23.274633},{"c":23.49,"h":23.6485,"l":23.2657,"n":984,"o":23.43,"t":"2025-01-30T05:00:00Z","v":177472,"vw":23.508988},{"c":23.44,"h":23.64,"l":23.35,"n":1271,"o":23.44,"t":"2025-01-31T05:00:00Z","v":242557,"vw":23.444904},{"c":23.37,"h":23.44,"l":22.99,"n":1456,"o":23.19,"t":"2025-02-03T05:00:00Z","v":345260,"vw":23.316295},{"c":23.36,"h":23.41,"l":23.12,"n":1116,"o":23.28,"t":"2025-02-04T05:00:00Z","v":258864,"vw":23.327059},{"c":23.69,"h":23.75,"l":23.4099,"n":1027,"o":23.58,"t":"2025-02-05T05:00:00Z","v":224305,"vw":23.656321},{"c":23.78,"h":23.7899,"l":23.62,"n":1052,"o":23.76,"t":"2025-02-06T05:00:00Z","v":209852,"vw":23.717124},{"c":23.7,"h":23.83,"l":23.575,"n":1052,"o":23.81,"t":"2025-02-07T05:00:00Z","v":247382,"vw":23.696396},{"c":23.72,"h":23.77,"l":23.528,"n":579,"o":23.77,"t":"2025-02-10T05:00:00Z","v":141510,"vw":23.672077},{"c":23.85,"h":23.87,"l":23.5608,"n":828,"o":23.61,"t":"2025-02-11T05:00:00Z","v":155903,"vw":23.763733},{"c":23.67,"h":23.73,"l":23.45,"n":579,"o":23.45,"t":"2025-02-12T05:00:00Z","v":122430,"vw":23.642625},{"c":23.89,"h":23.915,"l":23.64,"n":577,"o":23.68,"t":"2025-02-13T05:00:00Z","v":136442,"vw":23.784742},{"c":23.75,"h":24.04,"l":23.74,"n":694,"o":23.93,"t":"2025-02-14T05:00:00Z","v":211026,"vw":23.884868},{"c":23.82,"h":23.93,"l":23.7029,"n":867,"o":23.71,"t":"2025-02-18T05:00:00Z","v":173545,"vw":23.808689},{"c":23.835,"h":23.905,"l":23.7,"n":714,"o":23.76,"t":"2025-02-19T05:00:00Z","v":160204,"vw":23.803211},{"c":23.99,"h":24.02,"l":23.72,"n":711,"o":23.82,"t":"2025-02-20T05:00:00Z","v":181278,"vw":23.889496},{"c":23.8,"h":23.99,"l":23.6699,"n":769,"o":23.99,"t":"2025-02-21T05:00:00Z","v":185098,"vw":23.825585},{"c":23.89,"h":24.025,"l":23.72,"n":879,"o":23.86,"t":"2025-02-24T05:00:00Z","v":165953,"vw":23.909248},{"c":24.2,"h":24.29,"l":23.99,"n":818,"o":23.99,"t":"2025-02-25T05:00:00Z","v":210996,"vw":24.213519},{"c":24.06,"h":24.2799,"l":23.98,"n":955,"o":24.25,"t":"2025-02-26T05:00:00Z","v":278225,"vw":24.133803},{"c":24.2,"h":24.305,"l":24.04,"n":706,"o":24.04,"t":"2025-02-27T05:00:00Z","v":148583,"vw":24.210203},{"c":24.39,"h":24.4,"l":24.12,"n":929,"o":24.31,"t":"2025-02-28T05:00:00Z","v":138667,"vw":24.270514},{"c":24.515,"h":24.65,"l":24.3801,"n":1017,"o":24.42,"t":"2025-03-03T05:00:00Z","v":158182,"vw":24.508427},{"c":24.23,"h":24.68,"l":24.195,"n":1108,"o":24.47,"t":"2025-03-04T05:00:00Z","v":225478,"vw":24.374193},{"c":24.46,"h":24.505,"l":24.08,"n":955,"o":24.11,"t":"2025-03-05T05:00:00Z","v":208079,"vw":24.328127},{"c":23.88,"h":24.2753,"l":23.82,"n":1099,"o":24.26,"t":"2025-03-06T05:00:00Z","v":154197,"vw":23.955871},{"c":24.045,"h":24.15,"l":23.7932,"n":837,"o":23.96,"t":"2025-03-07T05:00:00Z","v":206000,"vw":23.995659},{"c":23.82,"h":24.28,"l":23.71,"n":859,"o":23.99,"t":"2025-03-10T04:00:00Z","v":199357,"vw":23.9506},{"c":23.52,"h":23.9462,"l":23.4059,"n":1104,"o":23.9,"t":"2025-03-11T04:00:00Z","v":234072,"vw":23.621925},{"c":23.45,"h":23.62,"l":23.34,"n":796,"o":23.62,"t":"2025-03-12T04:00:00Z","v":179020,"vw":23.462232},{"c":23.01,"h":23.57,"l":22.985,"n":803,"o":23.42,"t":"2025-03-13T04:00:00Z","v":210726,"vw":23.132824},{"c":23.43,"h":23.44,"l":23.0899,"n":1047,"o":23.19,"t":"2025-03-14T04:00:00Z","v":191260,"vw":23.290974},{"c":23.82,"h":23.89,"l":23.4,"n":962,"o":23.4,"t":"2025-03-17T04:00:00Z","v":204911,"vw":23.785559},{"c":23.73,"h":23.93,"l":23.61,"n":1145,"o":23.77,"t":"2025-03-18T04:00:00Z","v":460285,"vw":23.695923},{"c":23.73,"h":23.89,"l":23.5194,"n":1343,"o":23.71,"t":"2025-03-19T04:00:00Z","v":195156,"vw":23.71002},{"c":23.665,"h":23.82,"l":23.58,"n":954,"o":23.72,"t":"2025-03-20T04:00:00Z","v":135620,"vw":23.683555},{"c":23.43,"h":23.57,"l":23.29,"n":741,"o":23.57,"t":"2025-03-21T04:00:00Z","v":166409,"vw":23.470091},{"c":23.76,"h":23.79,"l":23.58,"n":1001,"o":23.58,"t":"2025-03-24T04:00:00Z","v":177294,"vw":23.704868},{"c":23.46,"h":23.73,"l":23.31,"n":1744,"o":23.7,"t":"2025-03-25T04:00:00Z","v":409794,"vw":23.500772},{"c":23.58,"h":23.665,"l":23.4663,"n":1199,"o":23.52,"t":"2025-03-26T04:00:00Z","v":180956,"vw":23.55971},{"c":23.5238,"h":23.81,"l":23.465,"n":808,"o":23.59,"t":"2025-03-27T04:00:00Z","v":197378,"vw":23.596888},{"c":23.52,"h":23.5939,"l":23.356,"n":650,"o":23.57,"t":"2025-03-28T04:00:00Z","v":148167,"vw":23.467481},{"c":23.77,"h":23.9,"l":23.53,"n":1198,"o":23.53,"t":"2025-03-31T04:00:00Z","v":202769,"vw":23.740998},{"c":23.78,"h":23.855,"l":23.5011,"n":1101,"o":23.85,"t":"2025-04-01T04:00:00Z","v":203826,"vw":23.664703},{"c":23.88,"h":23.92,"l":23.63,"n":981,"o":23.67,"t":"2025-04-02T04:00:00Z","v":161735,"vw":23.799473},{"c":23.15,"h":23.815,"l":23.11,"n":1358,"o":23.5,"t":"2025-04-03T04:00:00Z","v":288818,"vw":23.264379},{"c":22.16,"h":22.875,"l":22.12,"n":2074,"o":22.85,"t":"2025-04-04T04:00:00Z","v":430844,"vw":22.438119},{"c":21.51,"h":22.345,"l":21.0901,"n":2541,"o":21.56,"t":"2025-04-07T04:00:00Z","v":825291,"vw":21.489409},{"c":20.99,"h":22.01,"l":20.72,"n":1850,"o":22.01,"t":"2025-04-08T04:00:00Z","v":997419,"vw":21.111118},{"c":22.16,"h":22.28,"l":20.32,"n":2196,"o":20.63,"t":"2025-04-09T04:00:00Z","v":513519,"vw":21.366421},{"c":21.68,"h":22.16,"l":21.2,"n":2047,"o":21.96,"t":"2025-04-10T04:00:00Z","v":560397,"vw":21.579456},{"c":22.04,"h":22.055,"l":21.34,"n":2140,"o":21.64,"t":"2025-04-11T04:00:00Z","v":430983,"vw":21.760618},{"c":22.45,"h":22.57,"l":22.205,"n":1562,"o":22.23,"t":"2025-04-14T04:00:00Z","v":315077,"vw":22.430398},{"c":22.5,"h":22.6647,"l":22.37,"n":1858,"o":22.55,"t":"2025-04-15T04:00:00Z","v":424152,"vw":22.584674},{"c":22.52,"h":22.815,"l":22.4099,"n":1085,"o":22.58,"t":"2025-04-16T04:00:00Z","v":199118,"vw":22.576677},{"c":22.92,"h":23.07,"l":22.59,"n":1135,"o":22.59,"t":"2025-04-17T04:00:00Z","v":212108,"vw":22.915934},{"c":22.43,"h":22.75,"l":22.1704,"n":975,"o":22.72,"t":"2025-04-21T04:00:00Z","v":177409,"vw":22.378836},{"c":22.88,"h":22.98,"l":22.6403,"n":825,"o":22.7,"t":"2025-04-22T04:00:00Z","v":134349,"vw":22.832354},{"c":22.83,"h":23.2847,"l":22.73,"n":690,"o":23.18,"t":"2025-04-23T04:00:00Z","v":153732,"vw":22.88759},{"c":22.92,"h":23.07,"l":22.7995,"n":813,"o":22.91,"t":"2025-04-24T04:00:00Z","v":139334,"vw":22.947888},{"c":22.92,"h":22.97,"l":22.73,"n":1036,"o":22.95,"t":"2025-04-25T04:00:00Z","v":198726,"vw":22.892925},{"c":23.03,"h":23.09,"l":22.82,"n":864,"o":22.93,"t":"2025-04-28T04:00:00Z","v":164928,"vw":22.955393},{"c":23.15,"h":23.26,"l":22.94,"n":853,"o":23.01,"t":"2025-04-29T04:00:00Z","v":226556,"vw":23.142052},{"c":23.3,"h":23.38,"l":22.88,"n":810,"o":22.99,"t":"2025-04-30T04:00:00Z","v":160869,"vw":23.112628},{"c":23.39,"h":23.59,"l":23.32,"n":818,"o":23.39,"t":"2025-05-01T04:00:00Z","v":170489,"vw":23.439116},{"c":23.68,"h":23.74,"l":23.5564,"n":738,"o":23.63,"t":"2025-05-02T04:00:00Z","v":147928,"vw":23.65657},{"c":23.62,"h":23.74,"l":23.52,"n":930,"o":23.64,"t":"2025-05-05T04:00:00Z","v":179320,"vw":23.673141},{"c":23.48,"h":23.64,"l":23.33,"n":843,"o":23.53,"t":"2025-05-06T04:00:00Z","v":118853,"vw":23.512498},{"c":23.48,"h":23.67,"l":23.44,"n":656,"o":23.56,"t":"2025-05-07T04:00:00Z","v":120591,"vw":23.552061},{"c":23.37,"h":23.58,"l":23.29,"n":1033,"o":23.57,"t":"2025-05-08T04:00:00Z","v":180971,"vw":23.45997},{"c":23.55,"h":23.5999,"l":23.35,"n":537,"o":23.35,"t":"2025-05-09T04:00:00Z","v":119335,"vw":23.506207},{"c":23.57,"h":23.88,"l":23.51,"n":1184,"o":23.88,"t":"2025-05-12T04:00:00Z","v":215590,"vw":23.607466},{"c":23.29,"h":23.6038,"l":23.19,"n":1359,"o":23.6,"t":"2025-05-13T04:00:00Z","v":231903,"vw":23.298543},{"c":23.04,"h":23.21,"l":22.95,"n":997,"o":23.21,"t":"2025-05-14T04:00:00Z","v":191156,"vw":23.069169},{"c":23.48,"h":23.495,"l":23.1,"n":1056,"o":23.1,"t":"2025-05-15T04:00:00Z","v":201681,"vw":23.370666},{"c":23.79,"h":23.795,"l":23.48,"n":1133,"o":23.49,"t":"2025-05-16T04:00:00Z","v":264606,"vw":23.689446},{"c":23.8,"h":23.835,"l":23.57,"n":820,"o":23.57,"t":"2025-05-19T04:00:00Z","v":132766,"vw":23.784139},{"c":23.69,"h":23.7618,"l":23.62,"n":846,"o":23.69,"t":"2025-05-20T04:00:00Z","v":181369,"vw":23.677351},{"c":23.095,"h":23.59,"l":23.07,"n":1228,"o":23.55,"t":"2025-05-21T04:00:00Z","v":244256,"vw":23.218015},{"c":22.96,"h":23.0954,"l":22.8,"n":1021,"o":23.06,"t":"2025-05-22T04:00:00Z","v":202904,"vw":23.002054},{"c":22.99,"h":23.05,"l":22.84,"n":842,"o":22.91,"t":"2025-05-23T04:00:00Z","v":148525,"vw":22.944322},{"c":23.37,"h":23.43,"l":23.0892,"n":1144,"o":23.21,"t":"2025-05-27T04:00:00Z","v":259190,"vw":23.354008},{"c":23.37,"h":23.37,"l":23.21,"n":1270,"o":23.35,"t":"2025-05-28T04:00:00Z","v":334495,"vw":23.302334},{"c":23.57,"h":23.67,"l":23.34,"n":925,"o":23.38,"t":"2025-05-29T04:00:00Z","v":204767,"vw":23.524605},{"c":23.6,"h":23.6435,"l":23.37,"n":1164,"o":23.51,"t":"2025-05-30T04:00:00Z","v":259235,"vw":23.526345},{"c":23.6,"h":23.635,"l":23.21,"n":1414,"o":23.46,"t":"2025-06-02T04:00:00Z","v":268846,"vw":23.476257},{"c":23.56,"h":23.605,"l":23.38,"n":755,"o":23.58,"t":"2025-06-03T04:00:00Z","v":144462,"vw":23.518279},{"c":23.57,"h":23.665,"l":23.42,"n":1096,"o":23.55,"t":"2025-06-04T04:00:00Z","v":355142,"vw":23.605763},{"c":23.53,"h":23.64,"l":23.43,"n":1279,"o":23.63,"t":"2025-06-05T04:00:00Z","v":207218,"vw":23.551103},{"c":23.64,"h":23.74,"l":23.525,"n":904,"o":23.65,"t":"2025-06-06T04:00:00Z","v":192365,"vw":23.635635},{"c":23.68,"h":23.84,"l":23.5,"n":889,"o":23.63,"t":"2025-06-09T04:00:00Z","v":236650,"vw":23.703743},{"c":23.85,"h":23.88,"l":23.73,"n":1266,"o":23.76,"t":"2025-06-10T04:00:00Z","v":331095,"vw":23.816249},{"c":23.72,"h":23.98,"l":23.6199,"n":1349,"o":23.9,"t":"2025-06-11T04:00:00Z","v":280930,"vw":23.789365},{"c":23.8,"h":23.83,"l":23.6702,"n":1367,"o":23.71,"t":"2025-06-12T04:00:00Z","v":388228,"vw":23.759999},{"c":23.58,"h":23.77,"l":23.43,"n":1582,"o":23.68,"t":"2025-06-13T04:00:00Z","v":454710,"vw":23.594098},{"c":23.61,"h":23.87,"l":23.525,"n":1255,"o":23.69,"t":"2025-06-16T04:00:00Z","v":262947,"vw":23.683511},{"c":23.58,"h":23.7,"l":23.48,"n":1959,"o":23.61,"t":"2025-06-17T04:00:00Z","v":553095,"vw":23.596915},{"c":23.66,"h":23.805,"l":23.53,"n":1807,"o":23.57,"t":"2025-06-18T04:00:00Z","v":457901,"vw":23.699492},{"c":23.63,"h":23.83,"l":23.59,"n":1439,"o":23.71,"t":"2025-06-20T04:00:00Z","v":319104,"vw":23.70428},{"c":23.93,"h":23.97,"l":23.64,"n":1115,"o":23.67,"t":"2025-06-23T04:00:00Z","v":254593,"vw":23.834559},{"c":23.87,"h":23.955,"l":23.6904,"n":1064,"o":23.88,"t":"2025-06-24T04:00:00Z","v":356385,"vw":23.868914},{"c":23.29,"h":23.79,"l":23.25,"n":2575,"o":23.79,"t":"2025-06-25T04:00:00Z","v":542237,"vw":23.498223},{"c":23.22,"h":23.29,"l":22.9153,"n":1453,"o":23.29,"t":"2025-06-26T04:00:00Z","v":485431,"vw":23.112159},{"c":23.31,"h":23.52,"l":23.205,"n":2111,"o":23.25,"t":"2025-06-27T04:00:00Z","v":296015,"vw":23.351678},{"c":23.46,"h":23.46,"l":23.08,"n":2053,"o":23.34,"t":"2025-06-30T04:00:00Z","v":611050,"vw":23.263649},{"c":23.59,"h":23.79,"l":23.38,"n":1881,"o":23.42,"t":"2025-07-01T04:00:00Z","v":609145,"vw":23.5514},{"c":23.64,"h":23.6979,"l":23.46,"n":2099,"o":23.57,"t":"2025-07-02T04:00:00Z","v":578917,"vw":23.552715},{"c":23.66,"h":23.7667,"l":23.575,"n":1489,"o":23.65,"t":"2025-07-03T04:00:00Z","v":489979,"vw":23.661041},{"c":23.46,"h":23.73,"l":23.35,"n":1566,"o":23.68,"t":"2025-07-07T04:00:00Z","v":385796,"vw":23.519412},{"c":23.43,"h":23.55,"l":23.35,"n":1990,"o":23.41,"t":"2025-07-08T04:00:00Z","v":484813,"vw":23.44742},{"c":23.42,"h":23.51,"l":23.34,"n":1556,"o":23.51,"t":"2025-07-09T04:00:00Z","v":382163,"vw":23.418445},{"c":23.56,"h":23.7,"l":23.37,"n":1819,"o":23.41,"t":"2025-07-10T04:00:00Z","v":566033,"vw":23.586636},{"c":23.52,"h":23.6,"l":23.28,"n":1917,"o":23.4,"t":"2025-07-11T04:00:00Z","v":717086,"vw":23.416564},{"c":23.68,"h":23.7,"l":23.5,"n":1404,"o":23.5,"t":"2025-07-14T04:00:00Z","v":460219,"vw":23.626156},{"c":23.36,"h":23.69,"l":23.33,"n":1827,"o":23.66,"t":"2025-07-15T04:00:00Z","v":464511,"vw":23.487714},{"c":23.6,"h":23.65,"l":23.39,"n":1627,"o":23.54,"t":"2025-07-16T04:00:00Z","v":478836,"vw":23.544556},{"c":23.53,"h":23.65,"l":23.44,"n":1337,"o":23.57,"t":"2025-07-17T04:00:00Z","v":477960,"vw":23.536553},{"c":23.61,"h":23.68,"l":23.51,"n":1927,"o":23.6,"t":"2025-07-18T04:00:00Z","v":493091,"vw":23.572729},{"c":23.66,"h":23.81,"l":23.63,"n":1409,"o":23.7,"t":"2025-07-21T04:00:00Z","v":384097,"vw":23.713775},{"c":24.08,"h":24.1,"l":23.7,"n":1808,"o":23.7,"t":"2025-07-22T04:00:00Z","v":574347,"vw":23.957181},{"c":24.08,"h":24.13,"l":23.9833,"n":1628,"o":24.1,"t":"2025-07-23T04:00:00Z","v":762663,"vw":24.064885},{"c":23.99,"h":24.1,"l":23.985,"n":1274,"o":24.06,"t":"2025-07-24T04:00:00Z","v":356004,"vw":24.050707},{"c":23.96,"h":24.02,"l":23.7153,"n":1271,"o":24.02,"t":"2025-07-25T04:00:00Z","v":360518,"vw":23.850063},{"c":23.52,"h":23.89,"l":23.52,"n":1515,"o":23.89,"t":"2025-07-28T04:00:00Z","v":394593,"vw":23.730745},{"c":23.86,"h":23.8799,"l":23.46,"n":2021,"o":23.64,"t":"2025-07-29T04:00:00Z","v":506332,"vw":23.682146},{"c":23.49,"h":23.87,"l":23.32,"n":2303,"o":23.83,"t":"2025-07-30T04:00:00Z","v":518757,"vw":23.657913},{"c":23.12,"h":23.4594,"l":23.08,"n":2446,"o":23.34,"t":"2025-07-31T04:00:00Z","v":607770,"vw":23.28774},{"c":23.07,"h":23.29,"l":22.9,"n":2093,"o":23.25,"t":"2025-08-01T04:00:00Z","v":542983,"vw":23.0636},{"c":23.27,"h":23.33,"l":23.12,"n":1073,"o":23.14,"t":"2025-08-04T04:00:00Z","v":252375,"vw":23.246281},{"c":23.34,"h":23.39,"l":23.15,"n":1564,"o":23.27,"t":"2025-08-05T04:00:00Z","v":394298,"vw":23.305847},{"c":23.157,"h":23.4,"l":23.15,"n":1523,"o":23.4,"t":"2025-08-06T04:00:00Z","v":418636,"vw":23.278747},{"c":23.23,"h":23.265,"l":23.07,"n":1925,"o":23.24,"t":"2025-08-07T04:00:00Z","v":445029,"vw":23.186997},{"c":23.04,"h":23.29,"l":22.9872,"n":1133,"o":23.29,"t":"2025-08-08T04:00:00Z","v":304929,"vw":23.151925},{"c":22.9,"h":23.04,"l":22.8898,"n":1022,"o":22.99,"t":"2025-08-11T04:00:00Z","v":232555,"vw":22.954801},{"c":23.04,"h":23.06,"l":22.81,"n":1554,"o":22.98,"t":"2025-08-12T04:00:00Z","v":540312,"vw":22.931738},{"c":23.24,"h":23.275,"l":23.02,"n":1625,"o":23.09,"t":"2025-08-13T04:00:00Z","v":530126,"vw":23.118747},{"c":23.07,"h":23.13,"l":22.91,"n":1749,"o":23.13,"t":"2025-08-14T04:00:00Z","v":609715,"vw":23.012393},{"c":23.18,"h":23.25,"l":23.05,"n":1564,"o":23.13,"t":"2025-08-15T04:00:00Z","v":500194,"vw":23.156601},{"c":23,"h":23.23,"l":22.9928,"n":1170,"o":23.21,"t":"2025-08-18T04:00:00Z","v":312630,"vw":23.098157},{"c":23.42,"h":23.42,"l":23.1,"n":1557,"o":23.1,"t":"2025-08-19T04:00:00Z","v":668425,"vw":23.311047},{"c":23.51,"h":23.695,"l":23.4363,"n":1087,"o":23.51,"t":"2025-08-20T04:00:00Z","v":349814,"vw":23.561004},{"c":23.42,"h":23.52,"l":23.3201,"n":937,"o":23.39,"t":"2025-08-21T04:00:00Z","v":304665,"vw":23.41859},{"c":23.81,"h":23.9508,"l":23.545,"n":1278,"o":23.55,"t":"2025-08-22T04:00:00Z","v":398767,"vw":23.820987},{"c":23.66,"h":23.84,"l":23.63,"n":1246,"o":23.77,"t":"2025-08-25T04:00:00Z","v":413818,"vw":23.709704},{"c":23.61,"h":23.73,"l":23.5546,"n":1322,"o":23.64,"t":"2025-08-26T04:00:00Z","v":642103,"vw":23.636954},{"c":23.8,"h":23.8599,"l":23.66,"n":926,"o":23.66,"t":"2025-08-27T04:00:00Z","v":403062,"vw":23.78605},{"c":23.74,"h":23.83,"l":23.6,"n":1062,"o":23.83,"t":"2025-08-28T04:00:00Z","v":307856,"vw":23.690687},{"c":23.88,"h":23.89,"l":23.73,"n":908,"o":23.73,"t":"2025-08-29T04:00:00Z","v":341080,"vw":23.812067},{"c":23.48,"h":23.71,"l":23.415,"n":1261,"o":23.7,"t":"2025-09-02T04:00:00Z","v":520504,"vw":23.585954},{"c":23.53,"h":23.57,"l":23.44,"n":1090,"o":23.47,"t":"2025-09-03T04:00:00Z","v":373816,"vw":23.499986},{"c":23.67,"h":23.73,"l":23.45,"n":1037,"o":23.55,"t":"2025-09-04T04:00:00Z","v":322296,"vw":23.598676},{"c":23.91,"h":24.005,"l":23.78,"n":1154,"o":23.8,"t":"2025-09-05T04:00:00Z","v":416754,"vw":23.896639},{"c":23.76,"h":23.78,"l":23.58,"n":1342,"o":23.7,"t":"2025-09-08T04:00:00Z","v":621942,"vw":23.649919},{"c":23.74,"h":23.74,"l":23.63,"n":1212,"o":23.71,"t":"2025-09-09T04:00:00Z","v":608942,"vw":23.683335},{"c":23.72,"h":23.87,"l":23.69,"n":1502,"o":23.75,"t":"2025-09-10T04:00:00Z","v":793004,"vw":23.786449},{"c":24.1,"h":24.1299,"l":23.755,"n":1353,"o":23.77,"t":"2025-09-11T04:00:00Z","v":493994,"vw":23.97583},{"c":24.02,"h":24.1251,"l":23.98,"n":998,"o":24.05,"t":"2025-09-12T04:00:00Z","v":611763,"vw":24.049093},{"c":23.93,"h":24.1071,"l":23.86,"n":1374,"o":24.09,"t":"2025-09-15T04:00:00Z","v":575528,"vw":23.991817},{"c":23.82,"h":23.98,"l":23.755,"n":1384,"o":23.96,"t":"2025-09-16T04:00:00Z","v":609205,"vw":23.8526},{"c":23.76,"h":24.13,"l":23.7444,"n":1952,"o":23.89,"t":"2025-09-17T04:00:00Z","v":981782,"vw":23.912683},{"c":23.79,"h":23.89,"l":23.71,"n":1479,"o":23.78,"t":"2025-09-18T04:00:00Z","v":518050,"vw":23.815026},{"c":23.68,"h":23.87,"l":23.68,"n":1211,"o":23.84,"t":"2025-09-19T04:00:00Z","v":520097,"vw":23.781974},{"c":23.73,"h":23.78,"l":23.56,"n":1475,"o":23.69,"t":"2025-09-22T04:00:00Z","v":395815,"vw":23.693482},{"c":23.75,"h":23.8,"l":23.6332,"n":1215,"o":23.64,"t":"2025-09-23T04:00:00Z","v":258984,"vw":23.709204},{"c":23.54,"h":23.7499,"l":23.54,"n":1143,"o":23.71,"t":"2025-09-24T04:00:00Z","v":708683,"vw":23.617231},{"c":23.48,"h":23.64,"l":23.475,"n":1138,"o":23.55,"t":"2025-09-25T04:00:00Z","v":387573,"vw":23.528659},{"c":23.7,"h":23.745,"l":23.53,"n":1120,"o":23.53,"t":"2025-09-26T04:00:00Z","v":926974,"vw":23.673268},{"c":23.71,"h":23.76,"l":23.6,"n":1418,"o":23.76,"t":"2025-09-29T04:00:00Z","v":537484,"vw":23.683978},{"c":23.85,"h":23.855,"l":23.6601,"n":1064,"o":23.72,"t":"2025-09-30T04:00:00Z","v":451049,"vw":23.739926},{"c":23.89,"h":23.97,"l":23.8068,"n":1485,"o":23.84,"t":"2025-10-01T04:00:00Z","v":599600,"vw":23.882754},{"c":23.77,"h":23.83,"l":23.63,"n":1222,"o":23.82,"t":"2025-10-02T04:00:00Z","v":421917,"vw":23.720978},{"c":23.84,"h":24.04,"l":23.81,"n":1162,"o":23.81,"t":"2025-10-03T04:00:00Z","v":337935,"vw":23.927391},{"c":23.64,"h":23.83,"l":23.63,"n":973,"o":23.83,"t":"2025-10-06T04:00:00Z","v":219886,"vw":23.696938},{"c":23.56,"h":23.69,"l":23.47,"n":1289,"o":23.69,"t":"2025-10-07T04:00:00Z","v":375367,"vw":23.55943},{"c":23.47,"h":23.55,"l":23.41,"n":1161,"o":23.51,"t":"2025-10-08T04:00:00Z","v":340735,"vw":23.463811},{"c":23.35,"h":23.505,"l":23.27,"n":1346,"o":23.5,"t":"2025-10-09T04:00:00Z","v":433554,"vw":23.366221},{"c":23.07,"h":23.43,"l":23.06,"n":1998,"o":23.37,"t":"2025-10-10T04:00:00Z","v":522255,"vw":23.191223},{"c":23.22,"h":23.236,"l":23.05,"n":1228,"o":23.12,"t":"2025-10-13T04:00:00Z","v":177721,"vw":23.178542},{"c":23.44,"h":23.465,"l":23.17,"n":1394,"o":23.17,"t":"2025-10-14T04:00:00Z","v":271170,"vw":23.374869},{"c":23.79,"h":23.85,"l":23.54,"n":1348,"o":23.54,"t":"2025-10-15T04:00:00Z","v":290322,"vw":23.751838},{"c":23.71,"h":23.9,"l":23.64,"n":1671,"o":23.8,"t":"2025-10-16T04:00:00Z","v":461518,"vw":23.774129},{"c":23.865,"h":23.895,"l":23.62,"n":1338,"o":23.72,"t":"2025-10-17T04:00:00Z","v":411483,"vw":23.787315},{"c":24.07,"h":24.09,"l":23.9,"n":1155,"o":23.98,"t":"2025-10-20T04:00:00Z","v":265152,"vw":24.001069},{"c":23.97,"h":24.14,"l":23.95,"n":1401,"o":24.07,"t":"2025-10-21T04:00:00Z","v":360397,"vw":24.036179},{"c":24.09,"h":24.12,"l":23.95,"n":1306,"o":24.03,"t":"2025-10-22T04:00:00Z","v":427653,"vw":24.051079},{"c":24.02,"h":24.145,"l":23.8399,"n":1386,"o":24.13,"t":"2025-10-23T04:00:00Z","v":483902,"vw":23.997642},{"c":24.09,"h":24.23,"l":24.09,"n":1220,"o":24.17,"t":"2025-10-24T04:00:00Z","v":348672,"vw":24.157767},{"c":24.16,"h":24.17,"l":24,"n":1236,"o":24.1,"t":"2025-10-27T04:00:00Z","v":439607,"vw":24.108488},{"c":23.65,"h":24.04,"l":23.645,"n":2255,"o":24.04,"t":"2025-10-28T04:00:00Z","v":746463,"vw":23.72066},{"c":23.12,"h":23.59,"l":23.04,"n":1720,"o":23.5,"t":"2025-10-29T04:00:00Z","v":529757,"vw":23.282159},{"c":23.21,"h":23.37,"l":23.1,"n":2249,"o":23.1,"t":"2025-10-30T04:00:00Z","v":711688,"vw":23.25685},{"c":23.28,"h":23.37,"l":23.02,"n":1614,"o":23.12,"t":"2025-10-31T04:00:00Z","v":614759,"vw":23.256371},{"c":23.28,"h":23.3,"l":22.95,"n":2010,"o":23.15,"t":"2025-11-03T05:00:00Z","v":763258,"vw":23.13468},{"c":23.32,"h":23.355,"l":23.1952,"n":1606,"o":23.26,"t":"2025-11-04T05:00:00Z","v":524071,"vw":23.283346},{"c":23.35,"h":23.415,"l":23.23,"n":1428,"o":23.41,"t":"2025-11-05T05:00:00Z","v":539172,"vw":23.349045},{"c":23.245,"h":23.3899,"l":23.235,"n":1654,"o":23.29,"t":"2025-11-06T05:00:00Z","v":711434,"vw":23.322526},{"c":23.625,"h":23.625,"l":23.3,"n":1509,"o":23.3,"t":"2025-11-07T05:00:00Z","v":621168,"vw":23.455298},{"c":23.57,"h":23.678,"l":23.45,"n":1611,"o":23.6,"t":"2025-11-10T05:00:00Z","v":699851,"vw":23.557721},{"c":23.83,"h":23.84,"l":23.67,"n":1210,"o":23.69,"t":"2025-11-11T05:00:00Z","v":495138,"vw":23.75234},{"c":23.63,"h":23.8,"l":23.615,"n":1062,"o":23.74,"t":"2025-11-12T05:00:00Z","v":505352,"vw":23.725651},{"c":23.34,"h":23.605,"l":23.31,"n":1546,"o":23.57,"t":"2025-11-13T05:00:00Z","v":682844,"vw":23.476923},{"c":23.43,"h":23.4599,"l":23.275,"n":1413,"o":23.39,"t":"2025-11-14T05:00:00Z","v":520213,"vw":23.373093},{"c":23.26,"h":23.51,"l":23.205,"n":1583,"o":23.51,"t":"2025-11-17T05:00:00Z","v":787802,"vw":23.345546},{"c":23.38,"h":23.43,"l":23.22,"n":1982,"o":23.26,"t":"2025-11-18T05:00:00Z","v":904867,"vw":23.329807},{"c":23.18,"h":23.41,"l":23.11,"n":1516,"o":23.39,"t":"2025-11-19T05:00:00Z","v":803827,"vw":23.228427},{"c":23.1,"h":23.42,"l":23.0901,"n":1569,"o":23.35,"t":"2025-11-20T05:00:00Z","v":869957,"vw":23.262277},{"c":23.41,"h":23.49,"l":23.15,"n":2327,"o":23.17,"t":"2025-11-21T05:00:00Z","v":1702002,"vw":23.32739},{"c":23.44,"h":23.465,"l":23.265,"n":1925,"o":23.46,"t":"2025-11-24T05:00:00Z","v":1016059,"vw":23.391089},{"c":23.6,"h":23.73,"l":23.51,"n":1696,"o":23.51,"t":"2025-11-25T05:00:00Z","v":708025,"vw":23.654944},{"c":23.72,"h":23.855,"l":23.56,"n":969,"o":23.56,"t":"2025-11-26T05:00:00Z","v":459803,"vw":23.765459},{"c":23.81,"h":23.88,"l":23.7,"n":637,"o":23.71,"t":"2025-11-28T05:00:00Z","v":298105,"vw":23.815089},{"c":23.55,"h":23.68,"l":23.5301,"n":1217,"o":23.63,"t":"2025-12-01T05:00:00Z","v":524132,"vw":23.603508},{"c":23.48,"h":23.63,"l":23.3958,"n":1221,"o":23.63,"t":"2025-12-02T05:00:00Z","v":771947,"vw":23.469924},{"c":23.5,"h":23.575,"l":23.39,"n":1373,"o":23.46,"t":"2025-12-03T05:00:00Z","v":632878,"vw":23.458762},{"c":23.44,"h":23.6,"l":23.4116,"n":1666,"o":23.45,"t":"2025-12-04T05:00:00Z","v":802088,"vw":23.498955},{"c":23.415,"h":23.52,"l":23.38,"n":1221,"o":23.41,"t":"2025-12-05T05:00:00Z","v":691620,"vw":23.460602},{"c":23.26,"h":23.45,"l":23.24,"n":2348,"o":23.41,"t":"2025-12-08T05:00:00Z","v":1022169,"vw":23.307756},{"c":23.15,"h":23.48,"l":23.1345,"n":1587,"o":23.36,"t":"2025-12-09T05:00:00Z","v":959577,"vw":23.255477},{"c":23.215,"h":23.37,"l":23.19,"n":1510,"o":23.19,"t":"2025-12-10T05:00:00Z","v":747539,"vw":23.256966},{"c":23.295,"h":23.4,"l":23.22,"n":1797,"o":23.28,"t":"2025-12-11T05:00:00Z","v":726484,"vw":23.298413},{"c":23.29,"h":23.49,"l":23.225,"n":1448,"o":23.39,"t":"2025-12-12T05:00:00Z","v":720654,"vw":23.306484},{"c":23.435,"h":23.445,"l":23.265,"n":1290,"o":23.41,"t":"2025-12-15T05:00:00Z","v":542542,"vw":23.359618},{"c":22.835,"h":23.095,"l":22.81,"n":1545,"o":23.06,"t":"2025-12-16T05:00:00Z","v":716004,"vw":22.908244},{"c":22.95,"h":23.0386,"l":22.83,"n":1555,"o":22.83,"t":"2025-12-17T05:00:00Z","v":692618,"vw":22.957692},{"c":22.82,"h":23.11,"l":22.805,"n":1592,"o":23.11,"t":"2025-12-18T05:00:00Z","v":1127599,"vw":22.901859},{"c":22.72,"h":22.8694,"l":22.71,"n":1239,"o":22.76,"t":"2025-12-19T05:00:00Z","v":771381,"vw":22.800016},{"c":22.825,"h":22.86,"l":22.645,"n":1372,"o":22.67,"t":"2025-12-22T05:00:00Z","v":643761,"vw":22.796762},{"c":22.8,"h":22.84,"l":22.72,"n":1453,"o":22.84,"t":"2025-12-23T05:00:00Z","v":602906,"vw":22.776019},{"c":22.96,"h":22.9899,"l":22.82,"n":747,"o":22.82,"t":"2025-12-24T05:00:00Z","v":298279,"vw":22.929229},{"c":22.97,"h":22.99,"l":22.8716,"n":816,"o":22.89,"t":"2025-12-26T05:00:00Z","v":353736,"vw":22.915669},{"c":23.04,"h":23.09,"l":22.975,"n":1087,"o":23.06,"t":"2025-12-29T05:00:00Z","v":493507,"vw":23.017814},{"c":23.085,"h":23.1087,"l":23.005,"n":1005,"o":23.08,"t":"2025-12-30T05:00:00Z","v":508099,"vw":23.04785},{"c":22.9012,"h":23.1,"l":22.9,"n":1388,"o":23.1,"t":"2025-12-31T05:00:00Z","v":655941,"vw":22.95067},{"c":22.94,"h":23.0214,"l":22.73,"n":1159,"o":22.9,"t":"2026-01-02T05:00:00Z","v":579844,"vw":22.886125},{"c":22.92,"h":23.02,"l":22.715,"n":1510,"o":22.91,"t":"2026-01-05T05:00:00Z","v":818667,"vw":22.894386},{"c":23.1,"h":23.155,"l":22.84,"n":1529,"o":22.84,"t":"2026-01-06T05:00:00Z","v":719864,"vw":23.017003},{"c":22.91,"h":23.25,"l":22.91,"n":1526,"o":23.21,"t":"2026-01-07T05:00:00Z","v":698463,"vw":23.053695},{"c":23.11,"h":23.19,"l":22.84,"n":1419,"o":22.84,"t":"2026-01-08T05:00:00Z","v":678463,"vw":23.091814},{"c":23.13,"h":23.26,"l":23.1,"n":1869,"o":23.1,"t":"2026-01-09T05:00:00Z","v":663822,"vw":23.182912},{"c":23.17,"h":23.3,"l":23.1198,"n":1374,"o":23.18,"t":"2026-01-12T05:00:00Z","v":497492,"vw":23.180764},{"c":23.315,"h":23.335,"l":22.9899,"n":1393,"o":23.2,"t":"2026-01-13T05:00:00Z","v":1266044,"vw":23.127681},{"c":23.52,"h":23.52,"l":23.315,"n":1611,"o":23.34,"t":"2026-01-14T05:00:00Z","v":1321623,"vw":23.400475},{"c":23.65,"h":23.775,"l":23.55,"n":2143,"o":23.61,"t":"2026-01-15T05:00:00Z","v":1919528,"vw":23.698756},{"c":23.94,"h":23.975,"l":23.58,"n":1825,"o":23.59,"t":"2026-01-16T05:00:00Z","v":1519006,"vw":23.83913},{"c":23.54,"h":23.81,"l":23.52,"n":2481,"o":23.76,"t":"2026-01-20T05:00:00Z","v":1367003,"vw":23.60603},{"c":23.59,"h":23.7,"l":23.4199,"n":2400,"o":23.67,"t":"2026-01-21T05:00:00Z","v":2153245,"vw":23.532081},{"c":23.32,"h":23.675,"l":23.3009,"n":2956,"o":23.61,"t":"2026-01-22T05:00:00Z","v":2257223,"vw":23.493723},{"c":23.39,"h":23.4299,"l":23.21,"n":1983,"o":23.28,"t":"2026-01-23T05:00:00Z","v":2235208,"vw":23.330138},{"c":23.33,"h":23.51,"l":23.3001,"n":1821,"o":23.45,"t":"2026-01-26T05:00:00Z","v":2073127,"vw":23.366154},{"c":23.35,"h":23.38,"l":23.26,"n":1608,"o":23.35,"t":"2026-01-27T05:00:00Z","v":1946036,"vw":23.323703},{"c":23.07,"h":23.41,"l":23.02,"n":2104,"o":23.34,"t":"2026-01-28T05:00:00Z","v":1779998,"vw":23.245294},{"c":23.44,"h":23.485,"l":23.11,"n":3131,"o":23.19,"t":"2026-01-29T05:00:00Z","v":2571721,"vw":23.349236},{"c":23.52,"h":23.52,"l":23.215,"n":2503,"o":23.38,"t":"2026-01-30T05:00:00Z","v":2394466,"vw":23.376756},{"c":23.26,"h":23.605,"l":23.26,"n":2176,"o":23.52,"t":"2026-02-02T05:00:00Z","v":2537815,"vw":23.39624},{"c":23.35,"h":23.39,"l":23.145,"n":4181,"o":23.23,"t":"2026-02-03T05:00:00Z","v":3967973,"vw":23.247413},{"c":23.71,"h":23.83,"l":23.44,"n":3239,"o":23.48,"t":"2026-02-04T05:00:00Z","v":1779496,"vw":23.685555},{"c":23.7,"h":23.79,"l":23.515,"n":2056,"o":23.59,"t":"2026-02-05T05:00:00Z","v":824442,"vw":23.667709},{"c":24.05,"h":24.085,"l":23.82,"n":1628,"o":23.89,"t":"2026-02-06T05:00:00Z","v":1072505,"vw":23.963126},{"c":24.14,"h":24.1575,"l":23.885,"n":1534,"o":24.03,"t":"2026-02-09T05:00:00Z","v":1583141,"vw":24.073999},{"c":24.48,"h":24.545,"l":24.18,"n":1957,"o":24.18,"t":"2026-02-10T05:00:00Z","v":2421479,"vw":24.406753},{"c":24.55,"h":24.68,"l":24.465,"n":2212,"o":24.52,"t":"2026-02-11T05:00:00Z","v":2239112,"vw":24.600098},{"c":24.62,"h":25.07,"l":24.62,"n":2681,"o":24.8,"t":"2026-02-12T05:00:00Z","v":1722683,"vw":24.858567},{"c":24.96,"h":25.055,"l":24.655,"n":2596,"o":24.69,"t":"2026-02-13T05:00:00Z","v":2315102,"vw":24.91861},{"c":25.22,"h":25.245,"l":24.94,"n":1423,"o":25.06,"t":"2026-02-17T05:00:00Z","v":1085955,"vw":25.117714},{"c":24.81,"h":25.15,"l":24.765,"n":2630,"o":25.15,"t":"2026-02-18T05:00:00Z","v":2214932,"vw":24.882438},{"c":24.8,"h":24.96,"l":24.69,"n":1278,"o":24.79,"t":"2026-02-19T05:00:00Z","v":551584,"vw":24.78891},{"c":25,"h":25,"l":24.775,"n":2647,"o":24.82,"t":"2026-02-20T05:00:00Z","v":1822525,"vw":24.915503},{"c":25.07,"h":25.235,"l":24.975,"n":2664,"o":24.99,"t":"2026-02-23T05:00:00Z","v":2303319,"vw":25.056146},{"c":25.11,"h":25.14,"l":24.97,"n":1530,"o":25.04,"t":"2026-02-24T05:00:00Z","v":1275254,"vw":25.047136},{"c":25.07,"h":25.19,"l":24.945,"n":1903,"o":25.1,"t":"2026-02-25T05:00:00Z","v":1685101,"vw":25.044541},{"c":25.215,"h":25.255,"l":25.0863,"n":1945,"o":25.14,"t":"2026-02-26T05:00:00Z","v":1762168,"vw":25.192934},{"c":25.28,"h":25.46,"l":25.13,"n":1785,"o":25.13,"t":"2026-02-27T05:00:00Z","v":1033234,"vw":25.325458},{"c":25.37,"h":25.44,"l":25.045,"n":2126,"o":25.17,"t":"2026-03-02T05:00:00Z","v":905444,"vw":25.251627},{"c":25.205,"h":25.295,"l":24.78,"n":2680,"o":24.97,"t":"2026-03-03T05:00:00Z","v":1513351,"vw":25.140787},{"c":25.27,"h":25.285,"l":24.96,"n":1973,"o":25.14,"t":"2026-03-04T05:00:00Z","v":875651,"vw":25.115506},{"c":25.02,"h":25.08,"l":24.81,"n":2018,"o":25.08,"t":"2026-03-05T05:00:00Z","v":919258,"vw":24.903215},{"c":24.77,"h":24.86,"l":24.635,"n":2832,"o":24.86,"t":"2026-03-06T05:00:00Z","v":2287113,"vw":24.743659},{"c":24.79,"h":24.88,"l":24.245,"n":3667,"o":24.53,"t":"2026-03-09T04:00:00Z","v":1369647,"vw":24.546651},{"c":24.805,"h":25.0301,"l":24.65,"n":1920,"o":24.74,"t":"2026-03-10T04:00:00Z","v":1180812,"vw":24.931305},{"c":24.55,"h":24.72,"l":24.48,"n":2346,"o":24.72,"t":"2026-03-11T04:00:00Z","v":1444311,"vw":24.583791},{"c":24.42,"h":24.595,"l":24.325,"n":1368,"o":24.42,"t":"2026-03-12T04:00:00Z","v":654827,"vw":24.475058},{"c":24.43,"h":24.75,"l":24.385,"n":1520,"o":24.59,"t":"2026-03-13T04:00:00Z","v":605225,"vw":24.523684},{"c":24.61,"h":24.8,"l":24.58,"n":2468,"o":24.58,"t":"2026-03-16T04:00:00Z","v":1694246,"vw":24.686695},{"c":24.67,"h":24.8701,"l":24.66,"n":3810,"o":24.8,"t":"2026-03-17T04:00:00Z","v":2793400,"vw":24.778648},{"c":24.32,"h":24.62,"l":24.31,"n":2691,"o":24.62,"t":"2026-03-18T04:00:00Z","v":1829120,"vw":24.51632},{"c":24.245,"h":24.365,"l":24.1001,"n":2390,"o":24.24,"t":"2026-03-19T04:00:00Z","v":2528985,"vw":24.217678},{"c":23.46,"h":24.24,"l":23.37,"n":5673,"o":24.24,"t":"2026-03-20T04:00:00Z","v":4944911,"vw":23.755978},{"c":23.595,"h":23.9201,"l":23.595,"n":3424,"o":23.79,"t":"2026-03-23T04:00:00Z","v":2888822,"vw":23.79748},{"c":23.42,"h":23.65,"l":23.38,"n":2595,"o":23.45,"t":"2026-03-24T04:00:00Z","v":2598487,"vw":23.554214},{"c":23.39,"h":23.578,"l":23.305,"n":3324,"o":23.57,"t":"2026-03-25T04:00:00Z","v":2872644,"vw":23.423906},{"c":23.39,"h":23.555,"l":23.26,"n":2988,"o":23.32,"t":"2026-03-26T04:00:00Z","v":2204537,"vw":23.428587},{"c":23.19,"h":23.46,"l":23.155,"n":2849,"o":23.35,"t":"2026-03-27T04:00:00Z","v":2291117,"vw":23.298478},{"c":23.29,"h":23.6,"l":23.205,"n":3963,"o":23.43,"t":"2026-03-30T04:00:00Z","v":3165736,"vw":23.404106},{"c":23.65,"h":23.82,"l":23.38,"n":4386,"o":23.53,"t":"2026-03-31T04:00:00Z","v":4515776,"vw":23.583927},{"c":23.74,"h":23.835,"l":23.645,"n":3641,"o":23.66,"t":"2026-04-01T04:00:00Z","v":1851706,"vw":23.732854},{"c":24.1,"h":24.125,"l":23.615,"n":4326,"o":23.73,"t":"2026-04-02T04:00:00Z","v":3994441,"vw":23.944147},{"c":24.12,"h":24.2,"l":23.96,"n":2133,"o":24.02,"t":"2026-04-06T04:00:00Z","v":1416967,"vw":24.146177},{"c":24.2,"h":24.27,"l":24,"n":2707,"o":24.07,"t":"2026-04-07T04:00:00Z","v":2239646,"vw":24.168019},{"c":24.58,"h":24.61,"l":24.42,"n":2360,"o":24.48,"t":"2026-04-08T04:00:00Z","v":1822991,"vw":24.533125},{"c":24.81,"h":25.01,"l":24.48,"n":1785,"o":24.49,"t":"2026-04-09T04:00:00Z","v":723889,"vw":24.807177},{"c":24.89,"h":24.98,"l":24.79,"n":2707,"o":24.81,"t":"2026-04-10T04:00:00Z","v":2011019,"vw":24.865468},{"c":24.94,"h":24.945,"l":24.695,"n":1546,"o":24.8,"t":"2026-04-13T04:00:00Z","v":739219,"vw":24.798716},{"c":25.19,"h":25.2,"l":24.835,"n":1922,"o":24.92,"t":"2026-04-14T04:00:00Z","v":1041706,"vw":25.077686},{"c":25.19,"h":25.19,"l":25.02,"n":1901,"o":25.14,"t":"2026-04-15T04:00:00Z","v":606148,"vw":25.111545},{"c":25.4,"h":25.405,"l":25.22,"n":1416,"o":25.22,"t":"2026-04-16T04:00:00Z","v":487135,"vw":25.334391},{"c":25.795,"h":25.825,"l":25.44,"n":3089,"o":25.45,"t":"2026-04-17T04:00:00Z","v":1824993,"vw":25.747539},{"c":25.865,"h":25.875,"l":25.69,"n":1852,"o":25.73,"t":"2026-04-20T04:00:00Z","v":987127,"vw":25.824337},{"c":25.43,"h":25.87,"l":25.415,"n":3135,"o":25.84,"t":"2026-04-21T04:00:00Z","v":1176862,"vw":25.549202},{"c":25.165,"h":25.6098,"l":25.06,"n":3329,"o":25.5,"t":"2026-04-22T04:00:00Z","v":1543003,"vw":25.278041},{"c":25.5,"h":25.505,"l":25.24,"n":4107,"o":25.24,"t":"2026-04-23T04:00:00Z","v":1537330,"vw":25.418013},{"c":25.43,"h":25.605,"l":25.41,"n":2522,"o":25.49,"t":"2026-04-24T04:00:00Z","v":1437413,"vw":25.488486},{"c":25.3,"h":25.515,"l":25.2697,"n":2391,"o":25.36,"t":"2026-04-27T04:00:00Z","v":1692970,"vw":25.359285},{"c":25.56,"h":25.565,"l":25.22,"n":3835,"o":25.46,"t":"2026-04-28T04:00:00Z","v":2841737,"vw":25.440102},{"c":25.39,"h":25.57,"l":25.3,"n":3280,"o":25.44,"t":"2026-04-29T04:00:00Z","v":2559999,"vw":25.401759},{"c":25.81,"h":25.83,"l":25.36,"n":3786,"o":25.36,"t":"2026-04-30T04:00:00Z","v":2877538,"vw":25.696013},{"c":25.765,"h":25.88,"l":25.67,"n":3040,"o":25.88,"t":"2026-05-01T04:00:00Z","v":2216909,"vw":25.772167},{"c":25.61,"h":25.82,"l":25.505,"n":3318,"o":25.69,"t":"2026-05-04T04:00:00Z","v":2483198,"vw":25.638479},{"c":25.69,"h":25.76,"l":25.515,"n":2901,"o":25.68,"t":"2026-05-05T04:00:00Z","v":2672975,"vw":25.667982},{"c":26.03,"h":26.1193,"l":25.83,"n":3517,"o":25.83,"t":"2026-05-06T04:00:00Z","v":3112948,"vw":26.053624},{"c":25.89,"h":26.04,"l":25.74,"n":3706,"o":25.94,"t":"2026-05-07T04:00:00Z","v":3129994,"vw":25.885909},{"c":25.98,"h":26.09,"l":25.92,"n":3292,"o":25.92,"t":"2026-05-08T04:00:00Z","v":3065711,"vw":26.025698},{"c":25.97,"h":26.155,"l":25.8999,"n":3098,"o":26.06,"t":"2026-05-11T04:00:00Z","v":3575810,"vw":25.997391},{"c":26.01,"h":26.055,"l":25.81,"n":3056,"o":25.99,"t":"2026-05-12T04:00:00Z","v":2912065,"vw":25.960496},{"c":25.8,"h":25.8901,"l":25.69,"n":3687,"o":25.87,"t":"2026-05-13T04:00:00Z","v":3268860,"vw":25.799449},{"c":25.73,"h":25.9301,"l":25.7,"n":3524,"o":25.92,"t":"2026-05-14T04:00:00Z","v":3618896,"vw":25.809712},{"c":25.33,"h":25.685,"l":25.305,"n":4157,"o":25.66,"t":"2026-05-15T04:00:00Z","v":2928665,"vw":25.390008},{"c":25.65,"h":25.67,"l":25.41,"n":2949,"o":25.41,"t":"2026-05-18T04:00:00Z","v":2243832,"vw":25.548383},{"c":25.73,"h":25.805,"l":25.53,"n":3431,"o":25.64,"t":"2026-05-19T04:00:00Z","v":2784568,"vw":25.701857},{"c":26.05,"h":26.05,"l":25.73,"n":2592,"o":25.77,"t":"2026-05-20T04:00:00Z","v":1543802,"vw":25.928736},{"c":26.09,"h":26.125,"l":25.785,"n":2195,"o":25.97,"t":"2026-05-21T04:00:00Z","v":1158183,"vw":25.982953},{"c":26.13,"h":26.24,"l":25.955,"n":2751,"o":26.18,"t":"2026-05-22T04:00:00Z","v":2040625,"vw":26.077783},{"c":26.27,"h":26.32,"l":26.14,"n":2418,"o":26.21,"t":"2026-05-26T04:00:00Z","v":1835832,"vw":26.242628},{"c":26.19,"h":26.3801,"l":26.185,"n":3219,"o":26.24,"t":"2026-05-27T04:00:00Z","v":3363700,"vw":26.292945},{"c":26.1,"h":26.2811,"l":26.02,"n":3535,"o":26.13,"t":"2026-05-28T04:00:00Z","v":3172595,"vw":26.186334},{"c":25.87,"h":26.06,"l":25.78,"n":3818,"o":26.05,"t":"2026-05-29T04:00:00Z","v":2071001,"vw":25.904852},{"c":25.42,"h":25.755,"l":25.405,"n":4950,"o":25.7,"t":"2026-06-01T04:00:00Z","v":2973275,"vw":25.584148},{"c":25.49,"h":25.5401,"l":25.315,"n":4691,"o":25.42,"t":"2026-06-02T04:00:00Z","v":3399967,"vw":25.475735},{"c":25.48,"h":25.75,"l":25.44,"n":4079,"o":25.46,"t":"2026-06-03T04:00:00Z","v":2975707,"vw":25.63627},{"c":25.92,"h":25.93,"l":25.6189,"n":3070,"o":25.8,"t":"2026-06-04T04:00:00Z","v":2312204,"vw":25.738802},{"c":26.13,"h":26.33,"l":25.83,"n":4876,"o":25.84,"t":"2026-06-05T04:00:00Z","v":1960896,"vw":26.164758},{"c":25.8,"h":26.26,"l":25.74,"n":3076,"o":26.18,"t":"2026-06-08T04:00:00Z","v":2105113,"vw":25.890052},{"c":26.39,"h":26.4999,"l":25.96,"n":4228,"o":25.96,"t":"2026-06-09T04:00:00Z","v":2126721,"vw":26.328986},{"c":26.4,"h":26.61,"l":26.4,"n":3583,"o":26.49,"t":"2026-06-10T04:00:00Z","v":2614997,"vw":26.503768},{"c":26.41,"h":26.595,"l":26.33,"n":5570,"o":26.48,"t":"2026-06-11T04:00:00Z","v":2906261,"vw":26.467894},{"c":26.66,"h":26.73,"l":26.47,"n":3902,"o":26.47,"t":"2026-06-12T04:00:00Z","v":3290631,"vw":26.637896},{"c":26.43,"h":26.78,"l":26.37,"n":4246,"o":26.69,"t":"2026-06-15T04:00:00Z","v":3036533,"vw":26.520592},{"c":26.45,"h":26.665,"l":26.3701,"n":4464,"o":26.62,"t":"2026-06-16T04:00:00Z","v":2125020,"vw":26.466011},{"c":25.83,"h":26.45,"l":25.745,"n":3951,"o":26.42,"t":"2026-06-17T04:00:00Z","v":2788384,"vw":26.10875},{"c":25.79,"h":26.05,"l":25.79,"n":5219,"o":26.05,"t":"2026-06-18T04:00:00Z","v":2526470,"vw":25.923077},{"c":26.12,"h":26.2199,"l":25.81,"n":3081,"o":25.89,"t":"2026-06-22T04:00:00Z","v":1391713,"vw":26.039253},{"c":26.31,"h":26.365,"l":26.02,"n":2544,"o":26.02,"t":"2026-06-23T04:00:00Z","v":1482956,"vw":26.252459},{"c":26.31,"h":26.44,"l":26.1501,"n":2920,"o":26.38,"t":"2026-06-24T04:00:00Z","v":1435919,"vw":26.275746},{"c":26.37,"h":26.46,"l":26.085,"n":3841,"o":26.39,"t":"2026-06-25T04:00:00Z","v":2102409,"vw":26.276416},{"c":26.74,"h":26.77,"l":26.49,"n":3932,"o":26.61,"t":"2026-06-26T04:00:00Z","v":3035033,"vw":26.637476},{"c":26.63,"h":26.72,"l":26.4097,"n":2922,"o":26.7,"t":"2026-06-29T04:00:00Z","v":1402473,"vw":26.521558},{"c":26.16,"h":26.42,"l":26.16,"n":2814,"o":26.37,"t":"2026-06-30T04:00:00Z","v":1457630,"vw":26.305955},{"c":26.24,"h":26.435,"l":26.175,"n":4136,"o":26.19,"t":"2026-07-01T04:00:00Z","v":2734265,"vw":26.309706},{"c":26.57,"h":26.57,"l":26.33,"n":3006,"o":26.37,"t":"2026-07-02T04:00:00Z","v":2482730,"vw":26.465935},{"c":26.35,"h":26.6,"l":26.28,"n":2706,"o":26.6,"t":"2026-07-06T04:00:00Z","v":1212984,"vw":26.357645},{"c":26.655,"h":26.84,"l":26.495,"n":3203,"o":26.51,"t":"2026-07-07T04:00:00Z","v":2331947,"vw":26.748046},{"c":26.24,"h":26.62,"l":26.215,"n":5207,"o":26.62,"t":"2026-07-08T04:00:00Z","v":2890624,"vw":26.379147},{"c":26.29,"h":26.435,"l":26.23,"n":3166,"o":26.26,"t":"2026-07-09T04:00:00Z","v":2760640,"vw":26.360112},{"c":26.37,"h":26.44,"l":26.15,"n":3847,"o":26.44,"t":"2026-07-10T04:00:00Z","v":2794688,"vw":26.242686},{"c":26.53,"h":26.675,"l":26.4295,"n":3517,"o":26.46,"t":"2026-07-13T04:00:00Z","v":2435329,"vw":26.510052},{"c":26.5,"h":26.645,"l":26.42,"n":2619,"o":26.56,"t":"2026-07-14T04:00:00Z","v":1302013,"vw":26.491834},{"c":26.48,"h":26.791,"l":26.3897,"n":3645,"o":26.58,"t":"2026-07-15T04:00:00Z","v":2700566,"vw":26.532053},{"c":27.09,"h":27.115,"l":26.55,"n":3216,"o":26.55,"t":"2026-07-16T04:00:00Z","v":2268513,"vw":26.936653},{"c":27.11,"h":27.38,"l":26.965,"n":3572,"o":27.2,"t":"2026-07-17T04:00:00Z","v":2057101,"vw":27.145818},{"c":26.99,"h":27.19,"l":26.8995,"n":2784,"o":27.04,"t":"2026-07-20T04:00:00Z","v":1454013,"vw":26.991221},{"c":27.02,"h":27.09,"l":26.905,"n":3116,"o":27.02,"t":"2026-07-21T04:00:00Z","v":2030123,"vw":27.01198},{"c":26.9,"h":27.12,"l":26.8499,"n":2715,"o":27.07,"t":"2026-07-22T04:00:00Z","v":1776934,"vw":26.941621},{"c":26.83,"h":27.055,"l":26.755,"n":2659,"o":26.82,"t":"2026-07-23T04:00:00Z","v":2152035,"vw":26.890248},{"c":27.4,"h":27.485,"l":27.07,"n":3270,"o":27.07,"t":"2026-07-24T04:00:00Z","v":2287273,"vw":27.411928},{"c":27.26,"h":27.45,"l":27.21,"n":2759,"o":27.36,"t":"2026-07-27T04:00:00Z","v":1984626,"vw":27.319428},{"c":27.36,"h":27.595,"l":27.355,"n":3731,"o":27.5,"t":"2026-07-28T04:00:00Z","v":2453341,"vw":27.497024},{"c":27.32,"h":27.465,"l":27.195,"n":4329,"o":27.4,"t":"2026-07-29T04:00:00Z","v":2427353,"vw":27.308381},{"c":26.93,"h":27.36,"l":26.71,"n":5040,"o":27.36,"t":"2026-07-30T04:00:00Z","v":3361964,"vw":26.847698},{"c":26.79,"h":26.91,"l":26.63,"n":8979,"o":26.91,"t":"2026-07-31T04:00:00Z","v":3491710,"vw":26.796555},{"c":26.78,"h":26.97,"l":26.69,"n":10572,"o":26.84,"t":"2026-08-03T04:00:00Z","v":2992482,"vw":26.788397},{"c":26.71,"h":26.765,"l":26.34,"n":12027,"o":26.64,"t":"2026-08-04T04:00:00Z","v":2014863,"vw":26.657531},{"c":26.7,"h":26.76,"l":26.445,"n":12084,"o":26.76,"t":"2026-08-05T04:00:00Z","v":2903646,"vw":26.588751},{"c":26.47,"h":26.9,"l":26.41,"n":15282,"o":26.875,"t":"2026-08-06T04:00:00Z","v":3608257,"vw":26.528209},{"c":26.59,"h":26.685,"l":26.38,"n":8715,"o":26.46,"t":"2026-08-07T04:00:00Z","v":1890633,"vw":26.590974},{"c":26.19,"h":26.4821,"l":26.11,"n":11332,"o":26.42,"t":"2026-08-10T04:00:00Z","v":2580589,"vw":26.164258},{"c":25.96,"h":26.17,"l":25.9423,"n":10934,"o":26.14,"t":"2026-08-11T04:00:00Z","v":1913360,"vw":26.068684},{"c":26.22,"h":26.2605,"l":26.01,"n":8678,"o":26.09,"t":"2026-08-12T04:00:00Z","v":2648305,"vw":26.190646},{"c":26.52,"h":26.615,"l":26.33,"n":5273,"o":26.36,"t":"2026-08-13T04:00:00Z","v":2978672,"vw":26.525725},{"c":26.6,"h":26.6703,"l":26.525,"n":11053,"o":26.56,"t":"2026-08-14T04:00:00Z","v":2430426,"vw":26.605061},{"c":26.39,"h":26.52,"l":26.305,"n":5916,"o":26.52,"t":"2026-08-17T04:00:00Z","v":2840420,"vw":26.379313},{"c":26.29,"h":26.58,"l":26.29,"n":3009,"o":26.58,"t":"2026-08-18T04:00:00Z","v":1249768,"vw":26.419697},{"c":26.46,"h":26.51,"l":26.27,"n":6723,"o":26.45,"t":"2026-08-19T04:00:00Z","v":3181857,"vw":26.386303},{"c":26.51,"h":26.65,"l":26.41,"n":5606,"o":26.45,"t":"2026-08-20T04:00:00Z","v":2989009,"vw":26.578316},{"c":26.48,"h":26.61,"l":26.395,"n":6013,"o":26.6,"t":"2026-08-21T04:00:00Z","v":3642308,"vw":26.476449},{"c":26.66,"h":26.71,"l":26.455,"n":5699,"o":26.54,"t":"2026-08-24T04:00:00Z","v":3866012,"vw":26.548415},{"c":26.68,"h":26.745,"l":26.56,"n":6573,"o":26.72,"t":"2026-08-25T04:00:00Z","v":4282748,"vw":26.697993},{"c":26.52,"h":26.76,"l":26.515,"n":5635,"o":26.7,"t":"2026-08-26T04:00:00Z","v":3855305,"vw":26.609352},{"c":26.29,"h":26.475,"l":26.27,"n":5560,"o":26.4,"t":"2026-08-27T04:00:00Z","v":2883842,"vw":26.353497},{"c":26.15,"h":26.43,"l":26.125,"n":4915,"o":26.4,"t":"2026-08-28T04:00:00Z","v":2773580,"vw":26.235151},{"c":25.96,"h":26.09,"l":25.8178,"n":4187,"o":26.09,"t":"2026-08-31T04:00:00Z","v":2309017,"vw":25.907386},{"c":25.95,"h":26.13,"l":25.8596,"n":4349,"o":25.99,"t":"2026-09-01T04:00:00Z","v":2754437,"vw":25.988969},{"c":25.84,"h":26.04,"l":25.7,"n":4607,"o":25.93,"t":"2026-09-02T04:00:00Z","v":2123352,"vw":25.829904},{"c":26,"h":26.025,"l":25.82,"n":4500,"o":25.98,"t":"2026-09-03T04:00:00Z","v":2165098,"vw":25.959987},{"c":25.85,"h":26.07,"l":25.825,"n":17313,"o":25.89,"t":"2026-09-04T04:00:00Z","v":4654769,"vw":25.96669},{"c":25.85,"h":26.046,"l":25.72,"n":36928,"o":25.72,"t":"2026-09-08T04:00:00Z","v":8750052,"vw":25.94561},{"c":25.59,"h":25.87,"l":25.5401,"n":22965,"o":25.83,"t":"2026-09-09T04:00:00Z","v":5564057,"vw":25.611468},{"c":25.4,"h":25.715,"l":25.345,"n":3924,"o":25.68,"t":"2026-09-10T04:00:00Z","v":1748100,"vw":25.506061},{"c":25.55,"h":25.6577,"l":25.46,"n":13671,"o":25.6,"t":"2026-09-11T04:00:00Z","v":3209051,"vw":25.578339},{"c":25.43,"h":25.695,"l":25.33,"n":4974,"o":25.57,"t":"2026-09-14T04:00:00Z","v":1926565,"vw":25.459717},{"c":25.37,"h":25.45,"l":25.2,"n":10518,"o":25.45,"t":"2026-09-15T04:00:00Z","v":3270746,"vw":25.358093},{"c":25.18,"h":25.61,"l":25.06,"n":4349,"o":25.4,"t":"2026-09-16T04:00:00Z","v":1908359,"vw":25.36671},{"c":25.28,"h":25.37,"l":25.225,"n":4545,"o":25.36,"t":"2026-09-17T04:00:00Z","v":1712018,"vw":25.313086},{"c":25.07,"h":25.201,"l":25.045,"n":2756,"o":25.13,"t":"2026-09-18T04:00:00Z","v":1260970,"vw":25.129465},{"c":25.27,"h":25.3032,"l":25.125,"n":4080,"o":25.14,"t":"2026-09-21T04:00:00Z","v":1937788,"vw":25.243671},{"c":24.91,"h":25.0199,"l":24.895,"n":4182,"o":24.96,"t":"2026-09-22T04:00:00Z","v":2312639,"vw":24.956469},{"c":24.6,"h":24.865,"l":24.565,"n":5347,"o":24.73,"t":"2026-09-23T04:00:00Z","v":2580779,"vw":24.691595},{"c":24.53,"h":24.71,"l":24.51,"n":5140,"o":24.66,"t":"2026-09-24T04:00:00Z","v":2509279,"vw":24.586807},{"c":24.49,"h":24.6,"l":24.325,"n":5867,"o":24.6,"t":"2026-09-25T04:00:00Z","v":2775025,"vw":24.437792},{"c":24.4,"h":24.62,"l":24.35,"n":2576,"o":24.446,"t":"2026-09-28T04:00:00Z","v":480929,"vw":24.441394},{"c":24.43,"h":24.53,"l":24.2995,"n":4879,"o":24.35,"t":"2026-09-29T04:00:00Z","v":2211134,"vw":24.372537},{"c":24.16,"h":24.59,"l":24.16,"n":4977,"o":24.59,"t":"2026-09-30T04:00:00Z","v":3735665,"vw":24.280362},{"c":24.04,"h":24.15,"l":23.87,"n":3850,"o":24.15,"t":"2026-10-01T04:00:00Z","v":1954016,"vw":23.997838},{"c":24.15,"h":24.37,"l":24.0978,"n":3557,"o":24.21,"t":"2026-10-02T04:00:00Z","v":1743165,"vw":24.190926},{"c":24.06,"h":24.18,"l":23.92,"n":2745,"o":24.13,"t":"2026-10-05T04:00:00Z","v":583656,"vw":24.103069},{"c":24.26,"h":24.38,"l":24.12,"n":2290,"o":24.12,"t":"2026-10-06T04:00:00Z","v":1327510,"vw":24.271747},{"c":23.96,"h":24.25,"l":23.945,"n":2699,"o":24.24,"t":"2026-10-07T04:00:00Z","v":1900262,"vw":24.089206},{"c":24.09,"h":24.1201,"l":23.785,"n":2354,"o":23.92,"t":"2026-10-08T04:00:00Z","v":1287656,"vw":24.008929},{"c":24.47,"h":24.52,"l":24.23,"n":3340,"o":24.29,"t":"2026-10-09T04:00:00Z","v":2647933,"vw":24.413553},{"c":24.66,"h":24.675,"l":24.38,"n":1603,"o":24.5,"t":"2026-10-12T04:00:00Z","v":1064940,"vw":24.582845},{"c":24.62,"h":24.91,"l":24.47,"n":3571,"o":24.845,"t":"2026-10-13T04:00:00Z","v":1952378,"vw":24.615891},{"c":24.4,"h":24.6089,"l":24.34,"n":2149,"o":24.53,"t":"2026-10-14T04:00:00Z","v":929237,"vw":24.445417},{"c":24.64,"h":24.78,"l":24.5676,"n":3673,"o":24.69,"t":"2026-10-15T04:00:00Z","v":2413786,"vw":24.641563},{"c":24.77,"h":24.95,"l":24.6477,"n":3484,"o":24.77,"t":"2026-10-16T04:00:00Z","v":1986666,"vw":24.760415},{"c":24.49,"h":24.7484,"l":24.4599,"n":2524,"o":24.74,"t":"2026-10-19T04:00:00Z","v":1888494,"vw":24.505292},{"c":24.91,"h":24.9351,"l":24.61,"n":3299,"o":24.63,"t":"2026-10-20T04:00:00Z","v":2503139,"vw":24.870536},{"c":24.67,"h":25.02,"l":24.645,"n":2956,"o":24.98,"t":"2026-10-21T04:00:00Z","v":2093382,"vw":24.747803},{"c":25.03,"h":25.045,"l":24.68,"n":2214,"o":24.74,"t":"2026-10-22T04:00:00Z","v":782096,"vw":24.871378}],"volatilityBars":[{"c":25.1676,"h":25.24,"l":25.125,"n":184,"o":25.14,"t":"2026-09-21T13:30:00Z","v":38667,"vw":25.175343},{"c":25.21,"h":25.22,"l":25.13,"n":219,"o":25.15,"t":"2026-09-21T13:45:00Z","v":48114,"vw":25.182813},{"c":25.24,"h":25.24,"l":25.185,"n":178,"o":25.23,"t":"2026-09-21T14:00:00Z","v":38461,"vw":25.214697},{"c":25.2599,"h":25.2732,"l":25.24,"n":177,"o":25.24,"t":"2026-09-21T14:15:00Z","v":77489,"vw":25.255003},{"c":25.2599,"h":25.265,"l":25.225,"n":102,"o":25.26,"t":"2026-09-21T14:30:00Z","v":53243,"vw":25.251423},{"c":25.205,"h":25.25,"l":25.2,"n":146,"o":25.25,"t":"2026-09-21T14:45:00Z","v":116534,"vw":25.221747},{"c":25.255,"h":25.255,"l":25.195,"n":96,"o":25.2,"t":"2026-09-21T15:00:00Z","v":78870,"vw":25.212535},{"c":25.265,"h":25.2799,"l":25.255,"n":97,"o":25.26,"t":"2026-09-21T15:15:00Z","v":35629,"vw":25.268327},{"c":25.26,"h":25.2699,"l":25.2501,"n":210,"o":25.2699,"t":"2026-09-21T15:30:00Z","v":125773,"vw":25.258993},{"c":25.25,"h":25.265,"l":25.242,"n":86,"o":25.26,"t":"2026-09-21T15:45:00Z","v":52819,"vw":25.255719},{"c":25.245,"h":25.265,"l":25.245,"n":166,"o":25.2499,"t":"2026-09-21T16:00:00Z","v":135634,"vw":25.254615},{"c":25.245,"h":25.2601,"l":25.245,"n":138,"o":25.25,"t":"2026-09-21T16:15:00Z","v":79389,"vw":25.253193},{"c":25.235,"h":25.255,"l":25.2224,"n":119,"o":25.25,"t":"2026-09-21T16:30:00Z","v":58136,"vw":25.237426},{"c":25.235,"h":25.2532,"l":25.235,"n":144,"o":25.2399,"t":"2026-09-21T16:45:00Z","v":92118,"vw":25.245494},{"c":25.225,"h":25.2399,"l":25.21,"n":137,"o":25.2301,"t":"2026-09-21T17:00:00Z","v":64492,"vw":25.223364},{"c":25.225,"h":25.235,"l":25.22,"n":152,"o":25.2299,"t":"2026-09-21T17:15:00Z","v":88189,"vw":25.22904},{"c":25.2,"h":25.225,"l":25.195,"n":82,"o":25.22,"t":"2026-09-21T17:30:00Z","v":57962,"vw":25.205858},{"c":25.215,"h":25.22,"l":25.195,"n":46,"o":25.2001,"t":"2026-09-21T17:45:00Z","v":63534,"vw":25.203942},{"c":25.235,"h":25.2599,"l":25.22,"n":97,"o":25.22,"t":"2026-09-21T18:00:00Z","v":61931,"vw":25.245899},{"c":25.2501,"h":25.2503,"l":25.2201,"n":108,"o":25.2299,"t":"2026-09-21T18:15:00Z","v":78616,"vw":25.236259},{"c":25.245,"h":25.2599,"l":25.225,"n":90,"o":25.2468,"t":"2026-09-21T18:30:00Z","v":60435,"vw":25.245043},{"c":25.2885,"h":25.2885,"l":25.25,"n":62,"o":25.25,"t":"2026-09-21T18:45:00Z","v":32544,"vw":25.274377},{"c":25.27,"h":25.285,"l":25.255,"n":166,"o":25.28,"t":"2026-09-21T19:00:00Z","v":75130,"vw":25.269735},{"c":25.27,"h":25.2899,"l":25.27,"n":60,"o":25.2799,"t":"2026-09-21T19:15:00Z","v":66954,"vw":25.279463},{"c":25.275,"h":25.2751,"l":25.2501,"n":212,"o":25.27,"t":"2026-09-21T19:30:00Z","v":107695,"vw":25.266455},{"c":25.27,"h":25.3032,"l":25.255,"n":279,"o":25.28,"t":"2026-09-21T19:45:00Z","v":143816,"vw":25.275945},{"c":25.27,"h":25.27,"l":25.27,"n":5,"o":25.27,"t":"2026-09-21T20:00:00Z","v":294,"vw":25.27},{"c":25.33,"h":25.4,"l":25.16,"n":400,"o":25.16,"t":"2026-09-21T23:30:00Z","v":3218,"vw":25.273222},{"c":24.96,"h":24.97,"l":24.895,"n":174,"o":24.96,"t":"2026-09-22T13:30:00Z","v":50842,"vw":24.928304},{"c":24.955,"h":24.97,"l":24.9,"n":111,"o":24.945,"t":"2026-09-22T13:45:00Z","v":44176,"vw":24.944266},{"c":24.94,"h":24.96,"l":24.925,"n":97,"o":24.94,"t":"2026-09-22T14:00:00Z","v":20442,"vw":24.943637},{"c":24.93,"h":24.955,"l":24.925,"n":101,"o":24.94,"t":"2026-09-22T14:15:00Z","v":31485,"vw":24.940467},{"c":24.93,"h":24.945,"l":24.8968,"n":209,"o":24.91,"t":"2026-09-22T14:30:00Z","v":153228,"vw":24.924712},{"c":24.925,"h":24.925,"l":24.9099,"n":81,"o":24.92,"t":"2026-09-22T14:45:00Z","v":46467,"vw":24.912619},{"c":24.96,"h":24.96,"l":24.9297,"n":186,"o":24.93,"t":"2026-09-22T15:00:00Z","v":118336,"vw":24.938422},{"c":24.97,"h":24.9772,"l":24.945,"n":192,"o":24.97,"t":"2026-09-22T15:15:00Z","v":113009,"vw":24.963142},{"c":24.9675,"h":24.975,"l":24.96,"n":88,"o":24.965,"t":"2026-09-22T15:30:00Z","v":43251,"vw":24.965994},{"c":24.975,"h":24.975,"l":24.9501,"n":60,"o":24.97,"t":"2026-09-22T15:45:00Z","v":48239,"vw":24.963103},{"c":24.975,"h":24.9962,"l":24.9701,"n":97,"o":24.98,"t":"2026-09-22T16:00:00Z","v":50313,"vw":24.982363},{"c":24.97,"h":24.98,"l":24.9468,"n":291,"o":24.965,"t":"2026-09-22T16:15:00Z","v":155191,"vw":24.961526},{"c":24.9801,"h":24.9999,"l":24.9601,"n":143,"o":24.97,"t":"2026-09-22T16:30:00Z","v":132392,"vw":24.982384},{"c":25.0011,"h":25.0101,"l":24.98,"n":162,"o":24.98,"t":"2026-09-22T16:45:00Z","v":134037,"vw":24.994875},{"c":24.93,"h":25.0199,"l":24.93,"n":125,"o":25.005,"t":"2026-09-22T17:00:00Z","v":94709,"vw":24.975646},{"c":24.93,"h":24.94,"l":24.925,"n":110,"o":24.93,"t":"2026-09-22T17:15:00Z","v":74176,"vw":24.932006},{"c":24.9401,"h":24.9576,"l":24.94,"n":120,"o":24.94,"t":"2026-09-22T17:30:00Z","v":143514,"vw":24.949056},{"c":24.9699,"h":24.97,"l":24.9276,"n":106,"o":24.93,"t":"2026-09-22T17:45:00Z","v":77593,"vw":24.946697},{"c":24.99,"h":25.005,"l":24.969,"n":88,"o":24.969,"t":"2026-09-22T18:00:00Z","v":71066,"vw":24.99179},{"c":24.97,"h":25,"l":24.97,"n":83,"o":24.98,"t":"2026-09-22T18:15:00Z","v":43410,"vw":24.983038},{"c":24.965,"h":24.98,"l":24.965,"n":62,"o":24.97,"t":"2026-09-22T18:30:00Z","v":47169,"vw":24.970571},{"c":24.95,"h":24.9603,"l":24.95,"n":57,"o":24.9603,"t":"2026-09-22T18:45:00Z","v":28630,"vw":24.951964},{"c":24.9599,"h":24.965,"l":24.93,"n":145,"o":24.96,"t":"2026-09-22T19:00:00Z","v":83400,"vw":24.943693},{"c":24.9565,"h":24.9579,"l":24.94,"n":547,"o":24.9501,"t":"2026-09-22T19:15:00Z","v":189580,"vw":24.951221},{"c":24.9799,"h":24.991,"l":24.95,"n":140,"o":24.9501,"t":"2026-09-22T19:30:00Z","v":119369,"vw":24.981242},{"c":24.915,"h":24.99,"l":24.9,"n":241,"o":24.9759,"t":"2026-09-22T19:45:00Z","v":173861,"vw":24.937862},{"c":24.91,"h":24.91,"l":24.91,"n":4,"o":24.91,"t":"2026-09-22T20:00:00Z","v":7950,"vw":24.91},{"c":24.98,"h":24.98,"l":24.98,"n":20,"o":24.98,"t":"2026-09-22T22:15:00Z","v":212,"vw":24.98},{"c":24.85,"h":25.1,"l":24.8,"n":84,"o":24.95,"t":"2026-09-22T23:30:00Z","v":13384,"vw":24.896951},{"c":25.01,"h":25.01,"l":24.99,"n":137,"o":24.99,"t":"2026-09-22T23:45:00Z","v":1629,"vw":25.001242},{"c":24.95,"h":24.95,"l":24.95,"n":15,"o":24.95,"t":"2026-09-23T09:00:00Z","v":6113,"vw":24.95},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-09-23T09:15:00Z","v":6000,"vw":24.92},{"c":24.62,"h":24.82,"l":24.62,"n":3,"o":24.82,"t":"2026-09-23T13:00:00Z","v":1345,"vw":24.681967},{"c":24.79,"h":24.79,"l":24.74,"n":2,"o":24.74,"t":"2026-09-23T13:15:00Z","v":609,"vw":24.748949},{"c":24.74,"h":24.79,"l":24.72,"n":243,"o":24.73,"t":"2026-09-23T13:30:00Z","v":69214,"vw":24.764966},{"c":24.71,"h":24.77,"l":24.7,"n":162,"o":24.75,"t":"2026-09-23T13:45:00Z","v":32191,"vw":24.731471},{"c":24.83,"h":24.83,"l":24.71,"n":375,"o":24.72,"t":"2026-09-23T14:00:00Z","v":89910,"vw":24.746915},{"c":24.8,"h":24.865,"l":24.795,"n":162,"o":24.8301,"t":"2026-09-23T14:15:00Z","v":41274,"vw":24.825519},{"c":24.77,"h":24.825,"l":24.76,"n":204,"o":24.81,"t":"2026-09-23T14:30:00Z","v":85916,"vw":24.792312},{"c":24.73,"h":24.7501,"l":24.71,"n":287,"o":24.7501,"t":"2026-09-23T14:45:00Z","v":143725,"vw":24.725894},{"c":24.71,"h":24.74,"l":24.7,"n":189,"o":24.73,"t":"2026-09-23T15:00:00Z","v":124205,"vw":24.719341},{"c":24.675,"h":24.715,"l":24.675,"n":203,"o":24.715,"t":"2026-09-23T15:15:00Z","v":79063,"vw":24.697734},{"c":24.725,"h":24.725,"l":24.68,"n":177,"o":24.68,"t":"2026-09-23T15:30:00Z","v":96926,"vw":24.703876},{"c":24.74,"h":24.7444,"l":24.71,"n":80,"o":24.73,"t":"2026-09-23T15:45:00Z","v":46443,"vw":24.726207},{"c":24.74,"h":24.76,"l":24.7201,"n":214,"o":24.74,"t":"2026-09-23T16:00:00Z","v":107427,"vw":24.737744},{"c":24.7099,"h":24.73,"l":24.69,"n":149,"o":24.73,"t":"2026-09-23T16:15:00Z","v":87980,"vw":24.704975},{"c":24.7199,"h":24.725,"l":24.705,"n":153,"o":24.71,"t":"2026-09-23T16:30:00Z","v":59965,"vw":24.716122},{"c":24.7,"h":24.735,"l":24.7,"n":115,"o":24.72,"t":"2026-09-23T16:45:00Z","v":46404,"vw":24.709879},{"c":24.68,"h":24.71,"l":24.6698,"n":256,"o":24.7,"t":"2026-09-23T17:00:00Z","v":131562,"vw":24.68467},{"c":24.6799,"h":24.6799,"l":24.6601,"n":117,"o":24.675,"t":"2026-09-23T17:15:00Z","v":117656,"vw":24.671026},{"c":24.715,"h":24.715,"l":24.6723,"n":132,"o":24.6723,"t":"2026-09-23T17:30:00Z","v":71722,"vw":24.696598},{"c":24.73,"h":24.73,"l":24.7001,"n":133,"o":24.72,"t":"2026-09-23T17:45:00Z","v":147987,"vw":24.711302},{"c":24.735,"h":24.755,"l":24.7244,"n":163,"o":24.7499,"t":"2026-09-23T18:00:00Z","v":105337,"vw":24.738999},{"c":24.6701,"h":24.7332,"l":24.6701,"n":121,"o":24.7332,"t":"2026-09-23T18:15:00Z","v":46320,"vw":24.69926},{"c":24.66,"h":24.685,"l":24.655,"n":176,"o":24.665,"t":"2026-09-23T18:30:00Z","v":117080,"vw":24.667465},{"c":24.6509,"h":24.67,"l":24.65,"n":196,"o":24.66,"t":"2026-09-23T18:45:00Z","v":84692,"vw":24.658201},{"c":24.645,"h":24.665,"l":24.63,"n":250,"o":24.66,"t":"2026-09-23T19:00:00Z","v":126431,"vw":24.645536},{"c":24.62,"h":24.6401,"l":24.615,"n":180,"o":24.64,"t":"2026-09-23T19:15:00Z","v":81511,"vw":24.629023},{"c":24.625,"h":24.6399,"l":24.62,"n":205,"o":24.625,"t":"2026-09-23T19:30:00Z","v":102125,"vw":24.630548},{"c":24.585,"h":24.65,"l":24.565,"n":590,"o":24.63,"t":"2026-09-23T19:45:00Z","v":318889,"vw":24.606985},{"c":24.6,"h":24.6,"l":24.6,"n":5,"o":24.6,"t":"2026-09-23T20:00:00Z","v":2717,"vw":24.6},{"c":25.4,"h":25.4,"l":25.4,"n":3,"o":25.4,"t":"2026-09-23T20:15:00Z","v":102,"vw":25.4},{"c":24.68,"h":24.68,"l":24.65,"n":2,"o":24.65,"t":"2026-09-24T13:15:00Z","v":753,"vw":24.66008},{"c":24.67,"h":24.71,"l":24.62,"n":349,"o":24.66,"t":"2026-09-24T13:30:00Z","v":65805,"vw":24.653513},{"c":24.66,"h":24.705,"l":24.64,"n":131,"o":24.66,"t":"2026-09-24T13:45:00Z","v":23796,"vw":24.673911},{"c":24.615,"h":24.64,"l":24.575,"n":250,"o":24.64,"t":"2026-09-24T14:00:00Z","v":201435,"vw":24.606752},{"c":24.57,"h":24.625,"l":24.5699,"n":193,"o":24.61,"t":"2026-09-24T14:15:00Z","v":46912,"vw":24.599773},{"c":24.575,"h":24.59,"l":24.5468,"n":201,"o":24.57,"t":"2026-09-24T14:30:00Z","v":102059,"vw":24.572004},{"c":24.53,"h":24.5705,"l":24.515,"n":273,"o":24.5701,"t":"2026-09-24T14:45:00Z","v":151782,"vw":24.536686},{"c":24.525,"h":24.535,"l":24.515,"n":247,"o":24.53,"t":"2026-09-24T15:00:00Z","v":119701,"vw":24.52501},{"c":24.53,"h":24.56,"l":24.515,"n":162,"o":24.52,"t":"2026-09-24T15:15:00Z","v":93151,"vw":24.536123},{"c":24.525,"h":24.545,"l":24.515,"n":211,"o":24.54,"t":"2026-09-24T15:30:00Z","v":113004,"vw":24.531244},{"c":24.5299,"h":24.541,"l":24.5168,"n":171,"o":24.53,"t":"2026-09-24T15:45:00Z","v":133190,"vw":24.528312},{"c":24.5499,"h":24.5499,"l":24.52,"n":99,"o":24.53,"t":"2026-09-24T16:00:00Z","v":55936,"vw":24.533953},{"c":24.655,"h":24.675,"l":24.55,"n":615,"o":24.55,"t":"2026-09-24T16:15:00Z","v":274267,"vw":24.625073},{"c":24.65,"h":24.69,"l":24.645,"n":195,"o":24.655,"t":"2026-09-24T16:30:00Z","v":113700,"vw":24.662561},{"c":24.645,"h":24.6505,"l":24.63,"n":94,"o":24.6401,"t":"2026-09-24T16:45:00Z","v":69514,"vw":24.644586},{"c":24.6299,"h":24.64,"l":24.6,"n":147,"o":24.64,"t":"2026-09-24T17:00:00Z","v":114849,"vw":24.621032},{"c":24.6101,"h":24.6201,"l":24.5641,"n":138,"o":24.62,"t":"2026-09-24T17:15:00Z","v":77746,"vw":24.602267},{"c":24.61,"h":24.64,"l":24.6099,"n":189,"o":24.62,"t":"2026-09-24T17:30:00Z","v":141635,"vw":24.620681},{"c":24.6099,"h":24.61,"l":24.6,"n":85,"o":24.61,"t":"2026-09-24T17:45:00Z","v":33473,"vw":24.609108},{"c":24.58,"h":24.6098,"l":24.57,"n":181,"o":24.6098,"t":"2026-09-24T18:00:00Z","v":93766,"vw":24.590129},{"c":24.565,"h":24.585,"l":24.55,"n":146,"o":24.58,"t":"2026-09-24T18:15:00Z","v":65689,"vw":24.569158},{"c":24.58,"h":24.6,"l":24.5499,"n":134,"o":24.565,"t":"2026-09-24T18:30:00Z","v":44491,"vw":24.578028},{"c":24.58,"h":24.59,"l":24.565,"n":84,"o":24.565,"t":"2026-09-24T18:45:00Z","v":28966,"vw":24.577258},{"c":24.575,"h":24.58,"l":24.555,"n":134,"o":24.57,"t":"2026-09-24T19:00:00Z","v":74812,"vw":24.572726},{"c":24.59,"h":24.59,"l":24.5608,"n":135,"o":24.58,"t":"2026-09-24T19:15:00Z","v":48311,"vw":24.579301},{"c":24.615,"h":24.62,"l":24.57,"n":171,"o":24.585,"t":"2026-09-24T19:30:00Z","v":87859,"vw":24.594465},{"c":24.525,"h":24.62,"l":24.51,"n":215,"o":24.61,"t":"2026-09-24T19:45:00Z","v":118447,"vw":24.551256},{"c":24.53,"h":24.53,"l":24.53,"n":4,"o":24.53,"t":"2026-09-24T20:00:00Z","v":610,"vw":24.53},{"c":24.6,"h":24.65,"l":24.45,"n":41,"o":24.6,"t":"2026-09-24T23:15:00Z","v":7725,"vw":24.574876},{"c":24.6,"h":24.6,"l":24.6,"n":15,"o":24.6,"t":"2026-09-24T23:30:00Z","v":4011,"vw":24.6},{"c":24.6,"h":25,"l":24.6,"n":46,"o":24.6,"t":"2026-09-25T08:00:00Z","v":8633,"vw":24.699541},{"c":24.75,"h":24.75,"l":24.6,"n":41,"o":24.6,"t":"2026-09-25T08:45:00Z","v":8870,"vw":24.680927},{"c":24.54,"h":24.8,"l":24.54,"n":47,"o":24.69,"t":"2026-09-25T09:45:00Z","v":7843,"vw":24.676184},{"c":24.6,"h":24.85,"l":24.6,"n":40,"o":24.6,"t":"2026-09-25T11:30:00Z","v":15963,"vw":24.659703},{"c":24.69,"h":24.69,"l":24.41,"n":49,"o":24.6,"t":"2026-09-25T12:15:00Z","v":2061,"vw":24.646112},{"c":24.61,"h":24.8,"l":24.61,"n":13,"o":24.76,"t":"2026-09-25T13:15:00Z","v":14500,"vw":24.767044},{"c":24.48,"h":24.61,"l":24.47,"n":210,"o":24.61,"t":"2026-09-25T13:30:00Z","v":83252,"vw":24.537379},{"c":24.48,"h":24.505,"l":24.45,"n":158,"o":24.475,"t":"2026-09-25T13:45:00Z","v":36499,"vw":24.480235},{"c":24.47,"h":24.49,"l":24.44,"n":251,"o":24.49,"t":"2026-09-25T14:00:00Z","v":52810,"vw":24.455099},{"c":24.47,"h":24.49,"l":24.45,"n":253,"o":24.48,"t":"2026-09-25T14:15:00Z","v":101209,"vw":24.470851},{"c":24.44,"h":24.4732,"l":24.435,"n":209,"o":24.465,"t":"2026-09-25T14:30:00Z","v":149073,"vw":24.447364},{"c":24.4,"h":24.471,"l":24.395,"n":259,"o":24.445,"t":"2026-09-25T14:45:00Z","v":142260,"vw":24.427983},{"c":24.3699,"h":24.4201,"l":24.36,"n":228,"o":24.41,"t":"2026-09-25T15:00:00Z","v":107865,"vw":24.392355},{"c":24.3399,"h":24.39,"l":24.325,"n":320,"o":24.3668,"t":"2026-09-25T15:15:00Z","v":203228,"vw":24.357225},{"c":24.355,"h":24.3903,"l":24.3495,"n":259,"o":24.35,"t":"2026-09-25T15:30:00Z","v":146886,"vw":24.370166},{"c":24.4056,"h":24.4056,"l":24.3495,"n":135,"o":24.355,"t":"2026-09-25T15:45:00Z","v":94915,"vw":24.373769},{"c":24.465,"h":24.48,"l":24.41,"n":177,"o":24.41,"t":"2026-09-25T16:00:00Z","v":159954,"vw":24.449864},{"c":24.47,"h":24.47,"l":24.43,"n":320,"o":24.46,"t":"2026-09-25T16:15:00Z","v":167875,"vw":24.450726},{"c":24.455,"h":24.47,"l":24.4301,"n":332,"o":24.465,"t":"2026-09-25T16:30:00Z","v":190114,"vw":24.455502},{"c":24.415,"h":24.4594,"l":24.415,"n":151,"o":24.4594,"t":"2026-09-25T16:45:00Z","v":83410,"vw":24.427632},{"c":24.4501,"h":24.455,"l":24.4199,"n":140,"o":24.4199,"t":"2026-09-25T17:00:00Z","v":124376,"vw":24.444233},{"c":24.44,"h":24.4499,"l":24.425,"n":116,"o":24.4401,"t":"2026-09-25T17:15:00Z","v":90443,"vw":24.435338},{"c":24.46,"h":24.46,"l":24.425,"n":245,"o":24.44,"t":"2026-09-25T17:30:00Z","v":136822,"vw":24.441974},{"c":24.43,"h":24.465,"l":24.43,"n":221,"o":24.455,"t":"2026-09-25T17:45:00Z","v":101042,"vw":24.450669},{"c":24.425,"h":24.4399,"l":24.42,"n":95,"o":24.43,"t":"2026-09-25T18:00:00Z","v":28326,"vw":24.428933},{"c":24.4262,"h":24.4299,"l":24.41,"n":125,"o":24.42,"t":"2026-09-25T18:15:00Z","v":34428,"vw":24.420565},{"c":24.44,"h":24.45,"l":24.4295,"n":77,"o":24.43,"t":"2026-09-25T18:30:00Z","v":29289,"vw":24.441265},{"c":24.445,"h":24.4595,"l":24.4341,"n":102,"o":24.435,"t":"2026-09-25T18:45:00Z","v":30571,"vw":24.443736},{"c":24.4701,"h":24.4701,"l":24.425,"n":247,"o":24.45,"t":"2026-09-25T19:00:00Z","v":84279,"vw":24.441115},{"c":24.465,"h":24.4701,"l":24.45,"n":68,"o":24.4701,"t":"2026-09-25T19:15:00Z","v":35274,"vw":24.463567},{"c":24.475,"h":24.4799,"l":24.44,"n":241,"o":24.465,"t":"2026-09-25T19:30:00Z","v":108590,"vw":24.464758},{"c":24.485,"h":24.52,"l":24.4797,"n":397,"o":24.4797,"t":"2026-09-25T19:45:00Z","v":162679,"vw":24.50464},{"c":24.49,"h":24.49,"l":24.49,"n":7,"o":24.49,"t":"2026-09-25T20:00:00Z","v":1734,"vw":24.49},{"c":24.5,"h":25,"l":24.5,"n":8,"o":24.5,"t":"2026-09-25T21:00:00Z","v":8998,"vw":24.555543},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-09-25T21:45:00Z","v":3999,"vw":24.6},{"c":24.45,"h":24.95,"l":24.4,"n":56,"o":24.4,"t":"2026-09-25T22:00:00Z","v":13778,"vw":24.54516},{"c":24.53,"h":24.53,"l":24.446,"n":15,"o":24.446,"t":"2026-09-28T13:30:00Z","v":3112,"vw":24.472486},{"c":24.58,"h":24.62,"l":24.53,"n":10,"o":24.53,"t":"2026-09-28T13:45:00Z","v":1900,"vw":24.572385},{"c":24.58,"h":24.61,"l":24.53,"n":48,"o":24.53,"t":"2026-09-28T14:00:00Z","v":11236,"vw":24.587356},{"c":24.55,"h":24.58,"l":24.53,"n":49,"o":24.575,"t":"2026-09-28T14:15:00Z","v":5928,"vw":24.549331},{"c":24.51,"h":24.5593,"l":24.51,"n":61,"o":24.54,"t":"2026-09-28T14:30:00Z","v":9976,"vw":24.525139},{"c":24.445,"h":24.51,"l":24.445,"n":41,"o":24.5,"t":"2026-09-28T14:45:00Z","v":5583,"vw":24.486231},{"c":24.4,"h":24.46,"l":24.4,"n":33,"o":24.44,"t":"2026-09-28T15:00:00Z","v":3001,"vw":24.414731},{"c":24.35,"h":24.4,"l":24.35,"n":45,"o":24.37,"t":"2026-09-28T15:15:00Z","v":5112,"vw":24.374208},{"c":24.39,"h":24.4098,"l":24.36,"n":56,"o":24.36,"t":"2026-09-28T15:30:00Z","v":15278,"vw":24.381647},{"c":24.36,"h":24.39,"l":24.36,"n":28,"o":24.39,"t":"2026-09-28T15:45:00Z","v":3294,"vw":24.377603},{"c":24.36,"h":24.3901,"l":24.35,"n":55,"o":24.36,"t":"2026-09-28T16:00:00Z","v":6178,"vw":24.377437},{"c":24.45,"h":24.45,"l":24.36,"n":63,"o":24.36,"t":"2026-09-28T16:15:00Z","v":9941,"vw":24.385952},{"c":24.4,"h":24.45,"l":24.39,"n":78,"o":24.45,"t":"2026-09-28T16:30:00Z","v":15777,"vw":24.43356},{"c":24.42,"h":24.43,"l":24.39,"n":83,"o":24.41,"t":"2026-09-28T16:45:00Z","v":26398,"vw":24.404991},{"c":24.46,"h":24.51,"l":24.405,"n":140,"o":24.41,"t":"2026-09-28T17:00:00Z","v":17375,"vw":24.453911},{"c":24.45,"h":24.48,"l":24.42,"n":53,"o":24.45,"t":"2026-09-28T17:15:00Z","v":39314,"vw":24.442363},{"c":24.45,"h":24.46,"l":24.425,"n":71,"o":24.45,"t":"2026-09-28T17:30:00Z","v":7824,"vw":24.441008},{"c":24.47,"h":24.47,"l":24.455,"n":18,"o":24.455,"t":"2026-09-28T17:45:00Z","v":1780,"vw":24.466248},{"c":24.47,"h":24.49,"l":24.46,"n":144,"o":24.475,"t":"2026-09-28T18:00:00Z","v":16982,"vw":24.468897},{"c":24.47,"h":24.47,"l":24.44,"n":254,"o":24.47,"t":"2026-09-28T18:15:00Z","v":44734,"vw":24.453078},{"c":24.46,"h":24.4798,"l":24.43,"n":180,"o":24.4798,"t":"2026-09-28T18:30:00Z","v":29859,"vw":24.45257},{"c":24.44,"h":24.46,"l":24.44,"n":95,"o":24.45,"t":"2026-09-28T18:45:00Z","v":16148,"vw":24.44659},{"c":24.405,"h":24.4495,"l":24.4,"n":156,"o":24.441,"t":"2026-09-28T19:00:00Z","v":22445,"vw":24.420249},{"c":24.44,"h":24.4499,"l":24.37,"n":135,"o":24.4,"t":"2026-09-28T19:15:00Z","v":26975,"vw":24.419156},{"c":24.45,"h":24.46,"l":24.43,"n":314,"o":24.45,"t":"2026-09-28T19:30:00Z","v":54574,"vw":24.444205},{"c":24.44,"h":24.46,"l":24.41,"n":280,"o":24.46,"t":"2026-09-28T19:45:00Z","v":66105,"vw":24.431952},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-09-28T20:00:00Z","v":6731,"vw":24.4},{"c":25,"h":25.09,"l":24.05,"n":177,"o":24.4,"t":"2026-09-29T08:15:00Z","v":24403,"vw":24.521603},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-09-29T08:30:00Z","v":291,"vw":24.46},{"c":24.68,"h":24.85,"l":24.5,"n":37,"o":24.5,"t":"2026-09-29T08:45:00Z","v":4805,"vw":24.587685},{"c":24.5,"h":24.55,"l":24.5,"n":13,"o":24.55,"t":"2026-09-29T12:30:00Z","v":18875,"vw":24.533985},{"c":25.16,"h":25.16,"l":24.69,"n":8,"o":24.69,"t":"2026-09-29T12:45:00Z","v":599,"vw":25.065051},{"c":24.51,"h":24.53,"l":24.3,"n":104,"o":24.35,"t":"2026-09-29T13:30:00Z","v":23149,"vw":24.402204},{"c":24.47,"h":24.53,"l":24.47,"n":103,"o":24.52,"t":"2026-09-29T13:45:00Z","v":21054,"vw":24.49115},{"c":24.49,"h":24.51,"l":24.46,"n":130,"o":24.49,"t":"2026-09-29T14:00:00Z","v":29294,"vw":24.48603},{"c":24.435,"h":24.49,"l":24.415,"n":174,"o":24.48,"t":"2026-09-29T14:15:00Z","v":107871,"vw":24.443376},{"c":24.4,"h":24.45,"l":24.39,"n":449,"o":24.445,"t":"2026-09-29T14:30:00Z","v":187531,"vw":24.419187},{"c":24.405,"h":24.435,"l":24.405,"n":167,"o":24.415,"t":"2026-09-29T14:45:00Z","v":42380,"vw":24.416389},{"c":24.385,"h":24.41,"l":24.375,"n":197,"o":24.405,"t":"2026-09-29T15:00:00Z","v":54143,"vw":24.38987},{"c":24.355,"h":24.3951,"l":24.345,"n":181,"o":24.39,"t":"2026-09-29T15:15:00Z","v":55983,"vw":24.367891},{"c":24.35,"h":24.375,"l":24.34,"n":137,"o":24.355,"t":"2026-09-29T15:30:00Z","v":35881,"vw":24.359073},{"c":24.34,"h":24.37,"l":24.315,"n":111,"o":24.35,"t":"2026-09-29T15:45:00Z","v":57923,"vw":24.346531},{"c":24.35,"h":24.36,"l":24.33,"n":141,"o":24.34,"t":"2026-09-29T16:00:00Z","v":42017,"vw":24.34233},{"c":24.3526,"h":24.38,"l":24.34,"n":107,"o":24.36,"t":"2026-09-29T16:15:00Z","v":73785,"vw":24.359601},{"c":24.32,"h":24.365,"l":24.3101,"n":67,"o":24.35,"t":"2026-09-29T16:30:00Z","v":18005,"vw":24.344465},{"c":24.32,"h":24.3201,"l":24.2995,"n":171,"o":24.32,"t":"2026-09-29T16:45:00Z","v":95485,"vw":24.31485},{"c":24.32,"h":24.335,"l":24.315,"n":130,"o":24.3203,"t":"2026-09-29T17:00:00Z","v":68802,"vw":24.326985},{"c":24.34,"h":24.345,"l":24.315,"n":127,"o":24.32,"t":"2026-09-29T17:15:00Z","v":80278,"vw":24.323491},{"c":24.341,"h":24.3502,"l":24.33,"n":92,"o":24.3376,"t":"2026-09-29T17:30:00Z","v":49215,"vw":24.341964},{"c":24.315,"h":24.36,"l":24.31,"n":127,"o":24.35,"t":"2026-09-29T17:45:00Z","v":83288,"vw":24.329054},{"c":24.32,"h":24.3501,"l":24.305,"n":225,"o":24.33,"t":"2026-09-29T18:00:00Z","v":147321,"vw":24.32811},{"c":24.355,"h":24.365,"l":24.32,"n":177,"o":24.32,"t":"2026-09-29T18:15:00Z","v":118122,"vw":24.350293},{"c":24.37,"h":24.375,"l":24.3201,"n":131,"o":24.36,"t":"2026-09-29T18:30:00Z","v":106152,"vw":24.350866},{"c":24.36,"h":24.37,"l":24.34,"n":173,"o":24.37,"t":"2026-09-29T18:45:00Z","v":128021,"vw":24.35518},{"c":24.35,"h":24.375,"l":24.35,"n":169,"o":24.3695,"t":"2026-09-29T19:00:00Z","v":144093,"vw":24.364093},{"c":24.3901,"h":24.41,"l":24.345,"n":466,"o":24.35,"t":"2026-09-29T19:15:00Z","v":82168,"vw":24.380716},{"c":24.42,"h":24.42,"l":24.38,"n":199,"o":24.4,"t":"2026-09-29T19:30:00Z","v":175990,"vw":24.401521},{"c":24.42,"h":24.44,"l":24.41,"n":207,"o":24.42,"t":"2026-09-29T19:45:00Z","v":116614,"vw":24.425298},{"c":24.43,"h":24.43,"l":24.43,"n":6,"o":24.43,"t":"2026-09-29T20:00:00Z","v":170,"vw":24.43},{"c":24.4,"h":24.4,"l":24.4,"n":14,"o":24.4,"t":"2026-09-29T20:30:00Z","v":10006,"vw":24.4},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-09-29T21:00:00Z","v":370,"vw":24.35},{"c":24.58,"h":24.59,"l":24.48,"n":70,"o":24.55,"t":"2026-09-29T23:30:00Z","v":6106,"vw":24.562951},{"c":24.58,"h":24.58,"l":24.58,"n":2,"o":24.58,"t":"2026-09-29T23:45:00Z","v":261,"vw":24.58},{"c":24.5,"h":24.89,"l":24.5,"n":64,"o":24.5,"t":"2026-09-30T08:00:00Z","v":13947,"vw":24.552895},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-09-30T08:15:00Z","v":201,"vw":24.5},{"c":24.55,"h":24.55,"l":24.55,"n":12,"o":24.55,"t":"2026-09-30T10:45:00Z","v":779,"vw":24.55},{"c":24.6,"h":24.6,"l":24.55,"n":20,"o":24.55,"t":"2026-09-30T11:00:00Z","v":1103,"vw":24.59375},{"c":24.6,"h":24.6,"l":24.6,"n":19,"o":24.6,"t":"2026-09-30T13:00:00Z","v":8007,"vw":24.6},{"c":24.29,"h":24.59,"l":24.25,"n":125,"o":24.52,"t":"2026-09-30T13:30:00Z","v":46560,"vw":24.336231},{"c":24.31,"h":24.335,"l":24.27,"n":95,"o":24.27,"t":"2026-09-30T13:45:00Z","v":23735,"vw":24.302343},{"c":24.31,"h":24.325,"l":24.255,"n":196,"o":24.31,"t":"2026-09-30T14:00:00Z","v":98374,"vw":24.28049},{"c":24.295,"h":24.33,"l":24.2901,"n":170,"o":24.3074,"t":"2026-09-30T14:15:00Z","v":125754,"vw":24.305841},{"c":24.32,"h":24.335,"l":24.28,"n":389,"o":24.29,"t":"2026-09-30T14:30:00Z","v":202940,"vw":24.312887},{"c":24.34,"h":24.375,"l":24.32,"n":226,"o":24.32,"t":"2026-09-30T14:45:00Z","v":148832,"vw":24.347422},{"c":24.305,"h":24.34,"l":24.2874,"n":272,"o":24.34,"t":"2026-09-30T15:00:00Z","v":186196,"vw":24.313911},{"c":24.315,"h":24.325,"l":24.28,"n":170,"o":24.31,"t":"2026-09-30T15:15:00Z","v":121510,"vw":24.307388},{"c":24.27,"h":24.32,"l":24.2674,"n":197,"o":24.31,"t":"2026-09-30T15:30:00Z","v":144559,"vw":24.294939},{"c":24.25,"h":24.28,"l":24.245,"n":202,"o":24.265,"t":"2026-09-30T15:45:00Z","v":170577,"vw":24.259015},{"c":24.29,"h":24.29,"l":24.245,"n":228,"o":24.25,"t":"2026-09-30T16:00:00Z","v":184972,"vw":24.275949},{"c":24.2803,"h":24.2899,"l":24.265,"n":187,"o":24.2801,"t":"2026-09-30T16:15:00Z","v":175375,"vw":24.277818},{"c":24.3099,"h":24.31,"l":24.285,"n":177,"o":24.285,"t":"2026-09-30T16:30:00Z","v":161723,"vw":24.297676},{"c":24.315,"h":24.315,"l":24.2899,"n":139,"o":24.3026,"t":"2026-09-30T16:45:00Z","v":113848,"vw":24.298614},{"c":24.265,"h":24.32,"l":24.265,"n":139,"o":24.31,"t":"2026-09-30T17:00:00Z","v":146572,"vw":24.299632},{"c":24.2901,"h":24.2901,"l":24.2599,"n":178,"o":24.26,"t":"2026-09-30T17:15:00Z","v":196764,"vw":24.276834},{"c":24.26,"h":24.2902,"l":24.245,"n":181,"o":24.2902,"t":"2026-09-30T17:30:00Z","v":192149,"vw":24.261424},{"c":24.235,"h":24.2505,"l":24.2301,"n":125,"o":24.2501,"t":"2026-09-30T17:45:00Z","v":110673,"vw":24.241745},{"c":24.2799,"h":24.3,"l":24.2601,"n":153,"o":24.265,"t":"2026-09-30T18:00:00Z","v":193573,"vw":24.276876},{"c":24.265,"h":24.2901,"l":24.2474,"n":114,"o":24.29,"t":"2026-09-30T18:15:00Z","v":125303,"vw":24.270103},{"c":24.26,"h":24.2701,"l":24.2374,"n":244,"o":24.27,"t":"2026-09-30T18:30:00Z","v":247723,"vw":24.253553},{"c":24.28,"h":24.28,"l":24.2399,"n":152,"o":24.26,"t":"2026-09-30T18:45:00Z","v":134171,"vw":24.253687},{"c":24.27,"h":24.28,"l":24.26,"n":136,"o":24.275,"t":"2026-09-30T19:00:00Z","v":90751,"vw":24.271717},{"c":24.2675,"h":24.295,"l":24.2601,"n":112,"o":24.2601,"t":"2026-09-30T19:15:00Z","v":99677,"vw":24.272643},{"c":24.235,"h":24.2674,"l":24.225,"n":173,"o":24.265,"t":"2026-09-30T19:30:00Z","v":128835,"vw":24.251537},{"c":24.19,"h":24.2274,"l":24.16,"n":251,"o":24.2274,"t":"2026-09-30T19:45:00Z","v":131251,"vw":24.195029},{"c":24.16,"h":24.16,"l":24.16,"n":4,"o":24.16,"t":"2026-09-30T20:00:00Z","v":416,"vw":24.16},{"c":24.2,"h":24.2,"l":24.2,"n":6,"o":24.2,"t":"2026-09-30T20:30:00Z","v":7991,"vw":24.2},{"c":23.94,"h":24.15,"l":23.93,"n":142,"o":24.15,"t":"2026-10-01T13:30:00Z","v":32608,"vw":24.012884},{"c":23.9,"h":23.97,"l":23.88,"n":66,"o":23.97,"t":"2026-10-01T13:45:00Z","v":12620,"vw":23.904487},{"c":23.95,"h":23.98,"l":23.87,"n":144,"o":23.9,"t":"2026-10-01T14:00:00Z","v":33300,"vw":23.910176},{"c":23.9001,"h":24.005,"l":23.9001,"n":68,"o":23.99,"t":"2026-10-01T14:15:00Z","v":26945,"vw":23.979687},{"c":23.95,"h":23.97,"l":23.875,"n":105,"o":23.9,"t":"2026-10-01T14:30:00Z","v":20765,"vw":23.931048},{"c":23.95,"h":23.98,"l":23.895,"n":196,"o":23.95,"t":"2026-10-01T14:45:00Z","v":51074,"vw":23.937096},{"c":23.96,"h":23.9801,"l":23.915,"n":116,"o":23.9674,"t":"2026-10-01T15:00:00Z","v":26032,"vw":23.951198},{"c":23.94,"h":23.98,"l":23.9206,"n":169,"o":23.95,"t":"2026-10-01T15:15:00Z","v":78881,"vw":23.956079},{"c":23.97,"h":24.01,"l":23.915,"n":160,"o":23.93,"t":"2026-10-01T15:30:00Z","v":176410,"vw":23.974823},{"c":23.99,"h":24.005,"l":23.955,"n":168,"o":23.97,"t":"2026-10-01T15:45:00Z","v":69712,"vw":23.973771},{"c":23.9601,"h":23.991,"l":23.96,"n":136,"o":23.985,"t":"2026-10-01T16:00:00Z","v":82953,"vw":23.976353},{"c":23.99,"h":24.011,"l":23.945,"n":178,"o":23.97,"t":"2026-10-01T16:15:00Z","v":129607,"vw":23.982798},{"c":24.0126,"h":24.02,"l":23.98,"n":149,"o":23.985,"t":"2026-10-01T16:30:00Z","v":159989,"vw":23.995013},{"c":23.9876,"h":24.025,"l":23.9701,"n":225,"o":24.01,"t":"2026-10-01T16:45:00Z","v":236001,"vw":24.000129},{"c":24,"h":24.0251,"l":23.9774,"n":105,"o":23.9801,"t":"2026-10-01T17:00:00Z","v":120177,"vw":24.00649},{"c":24.01,"h":24.03,"l":23.99,"n":136,"o":24,"t":"2026-10-01T17:15:00Z","v":141123,"vw":24.016695},{"c":24.04,"h":24.045,"l":24.005,"n":191,"o":24.01,"t":"2026-10-01T17:30:00Z","v":142847,"vw":24.032966},{"c":24,"h":24.0599,"l":23.99,"n":98,"o":24.035,"t":"2026-10-01T17:45:00Z","v":35244,"vw":24.033004},{"c":24.01,"h":24.02,"l":23.99,"n":87,"o":24.0099,"t":"2026-10-01T18:00:00Z","v":27125,"vw":24.001925},{"c":24.035,"h":24.04,"l":23.99,"n":232,"o":24.015,"t":"2026-10-01T18:15:00Z","v":58213,"vw":24.017335},{"c":24.02,"h":24.055,"l":24,"n":110,"o":24.045,"t":"2026-10-01T18:30:00Z","v":25249,"vw":24.032762},{"c":23.995,"h":24.015,"l":23.995,"n":102,"o":24.01,"t":"2026-10-01T18:45:00Z","v":27918,"vw":24.007596},{"c":24.04,"h":24.04,"l":24.005,"n":323,"o":24.015,"t":"2026-10-01T19:00:00Z","v":90598,"vw":24.027453},{"c":24.06,"h":24.06,"l":24.03,"n":174,"o":24.04,"t":"2026-10-01T19:15:00Z","v":32900,"vw":24.041926},{"c":24.0498,"h":24.065,"l":24.03,"n":120,"o":24.05,"t":"2026-10-01T19:30:00Z","v":55027,"vw":24.049169},{"c":24.04,"h":24.085,"l":24.03,"n":118,"o":24.045,"t":"2026-10-01T19:45:00Z","v":60078,"vw":24.052693},{"c":24.04,"h":24.04,"l":24.04,"n":5,"o":24.04,"t":"2026-10-01T20:00:00Z","v":484,"vw":24.04},{"c":24.31,"h":24.31,"l":24.11,"n":39,"o":24.21,"t":"2026-10-02T13:30:00Z","v":5084,"vw":24.225338},{"c":24.21,"h":24.37,"l":24.19,"n":164,"o":24.32,"t":"2026-10-02T13:45:00Z","v":34515,"vw":24.297378},{"c":24.255,"h":24.28,"l":24.19,"n":136,"o":24.2,"t":"2026-10-02T14:00:00Z","v":50805,"vw":24.216437},{"c":24.28,"h":24.2901,"l":24.24,"n":110,"o":24.24,"t":"2026-10-02T14:15:00Z","v":21581,"vw":24.273934},{"c":24.265,"h":24.29,"l":24.2401,"n":200,"o":24.27,"t":"2026-10-02T14:30:00Z","v":158259,"vw":24.266795},{"c":24.25,"h":24.3,"l":24.235,"n":179,"o":24.2722,"t":"2026-10-02T14:45:00Z","v":117167,"vw":24.266689},{"c":24.22,"h":24.25,"l":24.2,"n":196,"o":24.2478,"t":"2026-10-02T15:00:00Z","v":138027,"vw":24.21237},{"c":24.17,"h":24.22,"l":24.15,"n":199,"o":24.22,"t":"2026-10-02T15:15:00Z","v":133925,"vw":24.170088},{"c":24.125,"h":24.17,"l":24.125,"n":131,"o":24.17,"t":"2026-10-02T15:30:00Z","v":24516,"vw":24.152422},{"c":24.12,"h":24.155,"l":24.12,"n":109,"o":24.13,"t":"2026-10-02T15:45:00Z","v":13527,"vw":24.134815},{"c":24.14,"h":24.1501,"l":24.1178,"n":134,"o":24.14,"t":"2026-10-02T16:00:00Z","v":20786,"vw":24.132571},{"c":24.1024,"h":24.16,"l":24.0978,"n":146,"o":24.14,"t":"2026-10-02T16:15:00Z","v":24735,"vw":24.122267},{"c":24.14,"h":24.14,"l":24.1001,"n":147,"o":24.105,"t":"2026-10-02T16:30:00Z","v":130703,"vw":24.120562},{"c":24.1601,"h":24.1601,"l":24.125,"n":116,"o":24.14,"t":"2026-10-02T16:45:00Z","v":81960,"vw":24.139249},{"c":24.17,"h":24.185,"l":24.16,"n":178,"o":24.17,"t":"2026-10-02T17:00:00Z","v":80038,"vw":24.16792},{"c":24.1601,"h":24.1801,"l":24.155,"n":122,"o":24.17,"t":"2026-10-02T17:15:00Z","v":58010,"vw":24.163206},{"c":24.17,"h":24.18,"l":24.16,"n":82,"o":24.17,"t":"2026-10-02T17:30:00Z","v":55231,"vw":24.167228},{"c":24.17,"h":24.19,"l":24.1601,"n":113,"o":24.175,"t":"2026-10-02T17:45:00Z","v":85568,"vw":24.172188},{"c":24.2,"h":24.2,"l":24.17,"n":177,"o":24.17,"t":"2026-10-02T18:00:00Z","v":173408,"vw":24.18345},{"c":24.1801,"h":24.2099,"l":24.175,"n":70,"o":24.205,"t":"2026-10-02T18:15:00Z","v":86304,"vw":24.191517},{"c":24.1901,"h":24.2,"l":24.1701,"n":92,"o":24.2,"t":"2026-10-02T18:30:00Z","v":83692,"vw":24.187783},{"c":24.19,"h":24.22,"l":24.1899,"n":58,"o":24.19,"t":"2026-10-02T18:45:00Z","v":12855,"vw":24.204021},{"c":24.175,"h":24.2001,"l":24.165,"n":93,"o":24.2,"t":"2026-10-02T19:00:00Z","v":19035,"vw":24.183729},{"c":24.21,"h":24.225,"l":24.175,"n":97,"o":24.18,"t":"2026-10-02T19:15:00Z","v":40016,"vw":24.201529},{"c":24.145,"h":24.21,"l":24.145,"n":92,"o":24.21,"t":"2026-10-02T19:30:00Z","v":25983,"vw":24.185302},{"c":24.15,"h":24.17,"l":24.12,"n":191,"o":24.15,"t":"2026-10-02T19:45:00Z","v":55631,"vw":24.143568},{"c":24.15,"h":24.15,"l":24.15,"n":5,"o":24.15,"t":"2026-10-02T20:00:00Z","v":851,"vw":24.15},{"c":24.25,"h":24.25,"l":24.15,"n":21,"o":24.15,"t":"2026-10-02T20:15:00Z","v":3093,"vw":24.246746},{"c":24.5,"h":24.5,"l":24.2,"n":13,"o":24.2,"t":"2026-10-02T22:15:00Z","v":3472,"vw":24.248773},{"c":24.25,"h":24.44,"l":24.25,"n":7,"o":24.44,"t":"2026-10-02T23:45:00Z","v":2447,"vw":24.257781},{"c":24.2,"h":24.2,"l":24.19,"n":33,"o":24.2,"t":"2026-10-05T13:15:00Z","v":3850,"vw":24.199165},{"c":23.98,"h":24.13,"l":23.96,"n":156,"o":24.13,"t":"2026-10-05T13:30:00Z","v":22387,"vw":24.013736},{"c":23.97,"h":24.02,"l":23.92,"n":117,"o":23.98,"t":"2026-10-05T13:45:00Z","v":17823,"vw":23.96998},{"c":24.13,"h":24.13,"l":23.98,"n":125,"o":23.98,"t":"2026-10-05T14:00:00Z","v":23120,"vw":24.043936},{"c":24.16,"h":24.18,"l":24.12,"n":179,"o":24.12,"t":"2026-10-05T14:15:00Z","v":30485,"vw":24.158404},{"c":24.15,"h":24.1651,"l":24.105,"n":128,"o":24.16,"t":"2026-10-05T14:30:00Z","v":25801,"vw":24.131152},{"c":24.12,"h":24.17,"l":24.09,"n":106,"o":24.1577,"t":"2026-10-05T14:45:00Z","v":14300,"vw":24.117235},{"c":24.085,"h":24.13,"l":24.085,"n":130,"o":24.13,"t":"2026-10-05T15:00:00Z","v":12518,"vw":24.113518},{"c":24.1,"h":24.1177,"l":24.0697,"n":64,"o":24.09,"t":"2026-10-05T15:15:00Z","v":4521,"vw":24.093944},{"c":24.1677,"h":24.1677,"l":24.12,"n":57,"o":24.13,"t":"2026-10-05T15:30:00Z","v":10388,"vw":24.133869},{"c":24.155,"h":24.16,"l":24.14,"n":53,"o":24.16,"t":"2026-10-05T15:45:00Z","v":32345,"vw":24.150454},{"c":24.1499,"h":24.15,"l":24.1299,"n":106,"o":24.1401,"t":"2026-10-05T16:00:00Z","v":62968,"vw":24.138087},{"c":24.16,"h":24.16,"l":24.14,"n":85,"o":24.14,"t":"2026-10-05T16:15:00Z","v":44591,"vw":24.144789},{"c":24.16,"h":24.16,"l":24.14,"n":51,"o":24.1577,"t":"2026-10-05T16:30:00Z","v":6523,"vw":24.155144},{"c":24.16,"h":24.17,"l":24.1524,"n":43,"o":24.1623,"t":"2026-10-05T16:45:00Z","v":5778,"vw":24.164367},{"c":24.13,"h":24.1503,"l":24.125,"n":43,"o":24.1499,"t":"2026-10-05T17:00:00Z","v":4688,"vw":24.134231},{"c":24.0951,"h":24.135,"l":24.0899,"n":98,"o":24.13,"t":"2026-10-05T17:15:00Z","v":14598,"vw":24.116546},{"c":24.09,"h":24.09,"l":24.05,"n":86,"o":24.08,"t":"2026-10-05T17:30:00Z","v":14191,"vw":24.066627},{"c":24.11,"h":24.12,"l":24.09,"n":93,"o":24.1,"t":"2026-10-05T17:45:00Z","v":15749,"vw":24.100988},{"c":24.09,"h":24.1351,"l":24.09,"n":63,"o":24.115,"t":"2026-10-05T18:00:00Z","v":16589,"vw":24.104417},{"c":24.09,"h":24.1023,"l":24.075,"n":49,"o":24.08,"t":"2026-10-05T18:15:00Z","v":5990,"vw":24.084905},{"c":24.09,"h":24.1077,"l":24.08,"n":82,"o":24.1,"t":"2026-10-05T18:30:00Z","v":15986,"vw":24.092542},{"c":24.105,"h":24.105,"l":24.085,"n":37,"o":24.085,"t":"2026-10-05T18:45:00Z","v":4306,"vw":24.092405},{"c":24.12,"h":24.12,"l":24.09,"n":78,"o":24.11,"t":"2026-10-05T19:00:00Z","v":28077,"vw":24.105707},{"c":24.085,"h":24.12,"l":24.08,"n":112,"o":24.11,"t":"2026-10-05T19:15:00Z","v":29203,"vw":24.104752},{"c":24.095,"h":24.1099,"l":24.07,"n":125,"o":24.0777,"t":"2026-10-05T19:30:00Z","v":40837,"vw":24.089849},{"c":24.05,"h":24.09,"l":24.04,"n":182,"o":24.09,"t":"2026-10-05T19:45:00Z","v":71448,"vw":24.067227},{"c":24.06,"h":24.06,"l":24.06,"n":7,"o":24.06,"t":"2026-10-05T20:00:00Z","v":699,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-05T20:45:00Z","v":199,"vw":24.06},{"c":24.2,"h":24.23,"l":24.12,"n":129,"o":24.12,"t":"2026-10-06T13:30:00Z","v":29938,"vw":24.195405},{"c":24.27,"h":24.28,"l":24.19,"n":78,"o":24.205,"t":"2026-10-06T13:45:00Z","v":24042,"vw":24.236994},{"c":24.24,"h":24.3,"l":24.24,"n":77,"o":24.275,"t":"2026-10-06T14:00:00Z","v":15839,"vw":24.278505},{"c":24.21,"h":24.26,"l":24.21,"n":69,"o":24.23,"t":"2026-10-06T14:15:00Z","v":29489,"vw":24.234176},{"c":24.225,"h":24.26,"l":24.2,"n":47,"o":24.21,"t":"2026-10-06T14:30:00Z","v":8010,"vw":24.234274},{"c":24.31,"h":24.3123,"l":24.2299,"n":64,"o":24.235,"t":"2026-10-06T14:45:00Z","v":13392,"vw":24.277886},{"c":24.34,"h":24.365,"l":24.31,"n":93,"o":24.34,"t":"2026-10-06T15:00:00Z","v":27602,"vw":24.335828},{"c":24.37,"h":24.38,"l":24.32,"n":74,"o":24.335,"t":"2026-10-06T15:15:00Z","v":28114,"vw":24.344165},{"c":24.35,"h":24.36,"l":24.34,"n":50,"o":24.36,"t":"2026-10-06T15:30:00Z","v":9524,"vw":24.350034},{"c":24.34,"h":24.36,"l":24.3223,"n":96,"o":24.36,"t":"2026-10-06T15:45:00Z","v":57885,"vw":24.34149},{"c":24.3499,"h":24.3501,"l":24.325,"n":144,"o":24.34,"t":"2026-10-06T16:00:00Z","v":87260,"vw":24.341266},{"c":24.34,"h":24.35,"l":24.3301,"n":71,"o":24.3423,"t":"2026-10-06T16:15:00Z","v":41108,"vw":24.339855},{"c":24.31,"h":24.345,"l":24.3,"n":90,"o":24.345,"t":"2026-10-06T16:30:00Z","v":50622,"vw":24.336978},{"c":24.28,"h":24.3123,"l":24.28,"n":77,"o":24.31,"t":"2026-10-06T16:45:00Z","v":52157,"vw":24.295707},{"c":24.2601,"h":24.29,"l":24.2601,"n":74,"o":24.2799,"t":"2026-10-06T17:00:00Z","v":63343,"vw":24.27933},{"c":24.2601,"h":24.2601,"l":24.23,"n":60,"o":24.255,"t":"2026-10-06T17:15:00Z","v":73846,"vw":24.25035},{"c":24.27,"h":24.275,"l":24.2401,"n":135,"o":24.25,"t":"2026-10-06T17:30:00Z","v":118939,"vw":24.261289},{"c":24.29,"h":24.295,"l":24.265,"n":59,"o":24.265,"t":"2026-10-06T17:45:00Z","v":51657,"vw":24.281002},{"c":24.265,"h":24.295,"l":24.265,"n":39,"o":24.295,"t":"2026-10-06T18:00:00Z","v":28042,"vw":24.284091},{"c":24.22,"h":24.26,"l":24.21,"n":77,"o":24.26,"t":"2026-10-06T18:15:00Z","v":49516,"vw":24.228155},{"c":24.2201,"h":24.24,"l":24.2101,"n":111,"o":24.225,"t":"2026-10-06T18:30:00Z","v":110301,"vw":24.223196},{"c":24.265,"h":24.2699,"l":24.22,"n":46,"o":24.225,"t":"2026-10-06T18:45:00Z","v":43036,"vw":24.254266},{"c":24.265,"h":24.275,"l":24.255,"n":104,"o":24.26,"t":"2026-10-06T19:00:00Z","v":61499,"vw":24.265707},{"c":24.22,"h":24.27,"l":24.22,"n":86,"o":24.27,"t":"2026-10-06T19:15:00Z","v":72158,"vw":24.244689},{"c":24.245,"h":24.26,"l":24.215,"n":129,"o":24.225,"t":"2026-10-06T19:30:00Z","v":119794,"vw":24.240574},{"c":24.275,"h":24.28,"l":24.22,"n":106,"o":24.24,"t":"2026-10-06T19:45:00Z","v":58421,"vw":24.241186},{"c":24.26,"h":24.26,"l":24.26,"n":4,"o":24.26,"t":"2026-10-06T20:00:00Z","v":170,"vw":24.26},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-07T13:15:00Z","v":1200,"vw":24.27},{"c":24.19,"h":24.27,"l":24.17,"n":238,"o":24.27,"t":"2026-10-07T13:30:00Z","v":348582,"vw":24.236339},{"c":24.14,"h":24.22,"l":24.12,"n":146,"o":24.2,"t":"2026-10-07T13:45:00Z","v":31955,"vw":24.176362},{"c":24.08,"h":24.15,"l":24.07,"n":102,"o":24.14,"t":"2026-10-07T14:00:00Z","v":27443,"vw":24.114591},{"c":24.065,"h":24.08,"l":24.0401,"n":57,"o":24.08,"t":"2026-10-07T14:15:00Z","v":13312,"vw":24.061656},{"c":24.0551,"h":24.1001,"l":24.05,"n":75,"o":24.06,"t":"2026-10-07T14:30:00Z","v":22129,"vw":24.079462},{"c":24.0897,"h":24.0951,"l":24.055,"n":34,"o":24.055,"t":"2026-10-07T14:45:00Z","v":10216,"vw":24.085429},{"c":24.06,"h":24.0951,"l":24.0551,"n":75,"o":24.0902,"t":"2026-10-07T15:00:00Z","v":14728,"vw":24.07631},{"c":24.055,"h":24.065,"l":24.04,"n":48,"o":24.06,"t":"2026-10-07T15:15:00Z","v":6972,"vw":24.05406},{"c":24.05,"h":24.075,"l":24.045,"n":61,"o":24.07,"t":"2026-10-07T15:30:00Z","v":17093,"vw":24.067042},{"c":24.08,"h":24.08,"l":24.0397,"n":79,"o":24.06,"t":"2026-10-07T15:45:00Z","v":62034,"vw":24.052493},{"c":24.0901,"h":24.0901,"l":24.075,"n":67,"o":24.085,"t":"2026-10-07T16:00:00Z","v":91716,"vw":24.085365},{"c":24.1001,"h":24.105,"l":24.085,"n":50,"o":24.095,"t":"2026-10-07T16:15:00Z","v":96828,"vw":24.098649},{"c":24.065,"h":24.105,"l":24.065,"n":103,"o":24.095,"t":"2026-10-07T16:30:00Z","v":62149,"vw":24.095459},{"c":24.0699,"h":24.08,"l":24.0577,"n":94,"o":24.07,"t":"2026-10-07T16:45:00Z","v":74431,"vw":24.070322},{"c":24.1001,"h":24.12,"l":24.06,"n":93,"o":24.07,"t":"2026-10-07T17:00:00Z","v":59286,"vw":24.094358},{"c":24.09,"h":24.115,"l":24.09,"n":89,"o":24.105,"t":"2026-10-07T17:15:00Z","v":77770,"vw":24.104971},{"c":24.055,"h":24.085,"l":24.045,"n":133,"o":24.08,"t":"2026-10-07T17:30:00Z","v":79865,"vw":24.059594},{"c":24.05,"h":24.065,"l":24.045,"n":34,"o":24.06,"t":"2026-10-07T17:45:00Z","v":30962,"vw":24.053583},{"c":24.0201,"h":24.06,"l":24.0201,"n":77,"o":24.045,"t":"2026-10-07T18:00:00Z","v":69351,"vw":24.040502},{"c":24.065,"h":24.07,"l":24.015,"n":105,"o":24.02,"t":"2026-10-07T18:15:00Z","v":89487,"vw":24.0381},{"c":24.06,"h":24.075,"l":24.055,"n":50,"o":24.06,"t":"2026-10-07T18:30:00Z","v":36056,"vw":24.066892},{"c":24.08,"h":24.08,"l":24.0601,"n":57,"o":24.07,"t":"2026-10-07T18:45:00Z","v":47642,"vw":24.070792},{"c":24.0577,"h":24.085,"l":24.055,"n":116,"o":24.08,"t":"2026-10-07T19:00:00Z","v":86733,"vw":24.074403},{"c":24.025,"h":24.06,"l":24.025,"n":126,"o":24.0523,"t":"2026-10-07T19:15:00Z","v":105243,"vw":24.041013},{"c":24.0099,"h":24.035,"l":24,"n":175,"o":24.03,"t":"2026-10-07T19:30:00Z","v":152761,"vw":24.012145},{"c":23.955,"h":24.0101,"l":23.945,"n":313,"o":24.01,"t":"2026-10-07T19:45:00Z","v":173663,"vw":23.974262},{"c":23.96,"h":23.96,"l":23.96,"n":7,"o":23.96,"t":"2026-10-07T20:00:00Z","v":9489,"vw":23.96},{"c":23.85,"h":23.9,"l":23.5,"n":139,"o":23.9,"t":"2026-10-08T13:00:00Z","v":16586,"vw":23.77129},{"c":23.91,"h":23.91,"l":23.91,"n":5,"o":23.91,"t":"2026-10-08T13:15:00Z","v":4372,"vw":23.91},{"c":23.94,"h":23.94,"l":23.85,"n":58,"o":23.92,"t":"2026-10-08T13:30:00Z","v":11432,"vw":23.885114},{"c":23.95,"h":23.96,"l":23.91,"n":47,"o":23.92,"t":"2026-10-08T13:45:00Z","v":7059,"vw":23.944657},{"c":23.84,"h":23.94,"l":23.84,"n":62,"o":23.94,"t":"2026-10-08T14:00:00Z","v":7671,"vw":23.899698},{"c":23.85,"h":23.8823,"l":23.84,"n":34,"o":23.84,"t":"2026-10-08T14:15:00Z","v":5174,"vw":23.861544},{"c":23.84,"h":23.875,"l":23.8297,"n":70,"o":23.85,"t":"2026-10-08T14:30:00Z","v":23151,"vw":23.855105},{"c":23.8201,"h":23.84,"l":23.805,"n":39,"o":23.84,"t":"2026-10-08T14:45:00Z","v":9646,"vw":23.822106},{"c":23.805,"h":23.835,"l":23.805,"n":43,"o":23.8124,"t":"2026-10-08T15:00:00Z","v":8563,"vw":23.824412},{"c":23.8,"h":23.8197,"l":23.79,"n":52,"o":23.8,"t":"2026-10-08T15:15:00Z","v":9490,"vw":23.798678},{"c":23.84,"h":23.84,"l":23.785,"n":57,"o":23.8,"t":"2026-10-08T15:30:00Z","v":24133,"vw":23.815386},{"c":23.8401,"h":23.8523,"l":23.815,"n":69,"o":23.85,"t":"2026-10-08T15:45:00Z","v":78748,"vw":23.833191},{"c":23.86,"h":23.87,"l":23.835,"n":66,"o":23.8476,"t":"2026-10-08T16:00:00Z","v":45385,"vw":23.851512},{"c":23.87,"h":23.96,"l":23.865,"n":133,"o":23.865,"t":"2026-10-08T16:15:00Z","v":52825,"vw":23.900956},{"c":23.885,"h":23.89,"l":23.86,"n":24,"o":23.89,"t":"2026-10-08T16:30:00Z","v":4368,"vw":23.872384},{"c":23.96,"h":23.9823,"l":23.881,"n":124,"o":23.8899,"t":"2026-10-08T16:45:00Z","v":27113,"vw":23.920798},{"c":23.96,"h":23.9802,"l":23.91,"n":135,"o":23.95,"t":"2026-10-08T17:00:00Z","v":26624,"vw":23.945168},{"c":23.9901,"h":23.9901,"l":23.95,"n":62,"o":23.9623,"t":"2026-10-08T17:15:00Z","v":21114,"vw":23.970888},{"c":24.0299,"h":24.0301,"l":23.9677,"n":70,"o":23.995,"t":"2026-10-08T17:30:00Z","v":78328,"vw":24.002253},{"c":24.055,"h":24.055,"l":24,"n":114,"o":24.03,"t":"2026-10-08T17:45:00Z","v":102492,"vw":24.027873},{"c":24.075,"h":24.085,"l":24.05,"n":82,"o":24.06,"t":"2026-10-08T18:00:00Z","v":82903,"vw":24.064114},{"c":24.045,"h":24.0823,"l":24.0377,"n":49,"o":24.0601,"t":"2026-10-08T18:15:00Z","v":80764,"vw":24.059162},{"c":24.0624,"h":24.0676,"l":24.0399,"n":65,"o":24.0476,"t":"2026-10-08T18:30:00Z","v":54137,"vw":24.05328},{"c":24.0499,"h":24.0699,"l":24.0499,"n":65,"o":24.0623,"t":"2026-10-08T18:45:00Z","v":84525,"vw":24.058693},{"c":24.095,"h":24.1199,"l":24.0499,"n":117,"o":24.05,"t":"2026-10-08T19:00:00Z","v":146897,"vw":24.075759},{"c":24.0984,"h":24.1201,"l":24.075,"n":93,"o":24.09,"t":"2026-10-08T19:15:00Z","v":58877,"vw":24.096434},{"c":24.085,"h":24.1099,"l":24.08,"n":122,"o":24.0999,"t":"2026-10-08T19:30:00Z","v":130407,"vw":24.092528},{"c":24.08,"h":24.1079,"l":24.0601,"n":142,"o":24.08,"t":"2026-10-08T19:45:00Z","v":70051,"vw":24.08944},{"c":24.09,"h":24.09,"l":24.09,"n":7,"o":24.09,"t":"2026-10-08T20:00:00Z","v":3962,"vw":24.09},{"c":24.23,"h":24.23,"l":24.23,"n":6,"o":24.23,"t":"2026-10-08T21:00:00Z","v":105,"vw":24.23},{"c":24.17,"h":24.17,"l":24.16,"n":2,"o":24.16,"t":"2026-10-08T21:30:00Z","v":500,"vw":24.162},{"c":24.17,"h":24.17,"l":24.17,"n":3,"o":24.17,"t":"2026-10-08T21:45:00Z","v":102,"vw":24.17},{"c":24.1,"h":24.1,"l":24.1,"n":10,"o":24.1,"t":"2026-10-08T22:15:00Z","v":4000,"vw":24.1},{"c":24.2,"h":24.2,"l":23.9,"n":24,"o":24.1,"t":"2026-10-08T22:30:00Z","v":4442,"vw":24.100228},{"c":24.21,"h":24.21,"l":24.11,"n":5,"o":24.11,"t":"2026-10-08T23:30:00Z","v":401,"vw":24.16},{"c":24.3,"h":24.8,"l":24.1,"n":56,"o":24.1,"t":"2026-10-09T08:45:00Z","v":15304,"vw":24.285857},{"c":24.12,"h":24.3,"l":24.12,"n":64,"o":24.3,"t":"2026-10-09T09:45:00Z","v":6329,"vw":24.283755},{"c":24.35,"h":24.35,"l":24.11,"n":42,"o":24.12,"t":"2026-10-09T11:15:00Z","v":5210,"vw":24.271065},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-09T12:00:00Z","v":3977,"vw":24.2},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-09T13:15:00Z","v":100,"vw":24.27},{"c":24.305,"h":24.37,"l":24.27,"n":229,"o":24.29,"t":"2026-10-09T13:30:00Z","v":83664,"vw":24.33439},{"c":24.28,"h":24.35,"l":24.28,"n":95,"o":24.31,"t":"2026-10-09T13:45:00Z","v":31096,"vw":24.310639},{"c":24.28,"h":24.3,"l":24.27,"n":143,"o":24.28,"t":"2026-10-09T14:00:00Z","v":37522,"vw":24.291262},{"c":24.3,"h":24.33,"l":24.265,"n":97,"o":24.28,"t":"2026-10-09T14:15:00Z","v":38605,"vw":24.29796},{"c":24.29,"h":24.3,"l":24.23,"n":83,"o":24.3,"t":"2026-10-09T14:30:00Z","v":33570,"vw":24.266968},{"c":24.32,"h":24.345,"l":24.285,"n":105,"o":24.29,"t":"2026-10-09T14:45:00Z","v":42407,"vw":24.323626},{"c":24.35,"h":24.35,"l":24.31,"n":54,"o":24.32,"t":"2026-10-09T15:00:00Z","v":25915,"vw":24.32656},{"c":24.39,"h":24.39,"l":24.36,"n":73,"o":24.36,"t":"2026-10-09T15:15:00Z","v":37939,"vw":24.367601},{"c":24.385,"h":24.39,"l":24.355,"n":96,"o":24.39,"t":"2026-10-09T15:30:00Z","v":94007,"vw":24.371808},{"c":24.3676,"h":24.385,"l":24.345,"n":93,"o":24.385,"t":"2026-10-09T15:45:00Z","v":139594,"vw":24.368584},{"c":24.36,"h":24.36,"l":24.3275,"n":77,"o":24.36,"t":"2026-10-09T16:00:00Z","v":82691,"vw":24.34489},{"c":24.37,"h":24.38,"l":24.3599,"n":81,"o":24.36,"t":"2026-10-09T16:15:00Z","v":84472,"vw":24.368636},{"c":24.4,"h":24.4,"l":24.3699,"n":89,"o":24.375,"t":"2026-10-09T16:30:00Z","v":98130,"vw":24.382962},{"c":24.4101,"h":24.4125,"l":24.3915,"n":145,"o":24.41,"t":"2026-10-09T16:45:00Z","v":163523,"vw":24.400963},{"c":24.4222,"h":24.4301,"l":24.405,"n":102,"o":24.42,"t":"2026-10-09T17:00:00Z","v":139396,"vw":24.420969},{"c":24.41,"h":24.43,"l":24.4,"n":88,"o":24.42,"t":"2026-10-09T17:15:00Z","v":130317,"vw":24.411391},{"c":24.4299,"h":24.43,"l":24.3999,"n":124,"o":24.4,"t":"2026-10-09T17:30:00Z","v":143109,"vw":24.417492},{"c":24.425,"h":24.44,"l":24.42,"n":86,"o":24.43,"t":"2026-10-09T17:45:00Z","v":79405,"vw":24.427684},{"c":24.41,"h":24.435,"l":24.41,"n":64,"o":24.43,"t":"2026-10-09T18:00:00Z","v":87760,"vw":24.427069},{"c":24.41,"h":24.4151,"l":24.3922,"n":112,"o":24.4024,"t":"2026-10-09T18:15:00Z","v":169218,"vw":24.407262},{"c":24.435,"h":24.445,"l":24.4097,"n":78,"o":24.41,"t":"2026-10-09T18:30:00Z","v":84330,"vw":24.418522},{"c":24.485,"h":24.485,"l":24.4324,"n":185,"o":24.435,"t":"2026-10-09T18:45:00Z","v":178441,"vw":24.463024},{"c":24.455,"h":24.4999,"l":24.45,"n":178,"o":24.4801,"t":"2026-10-09T19:00:00Z","v":192524,"vw":24.483452},{"c":24.48,"h":24.48,"l":24.4524,"n":82,"o":24.46,"t":"2026-10-09T19:15:00Z","v":116583,"vw":24.462101},{"c":24.5101,"h":24.52,"l":24.48,"n":150,"o":24.48,"t":"2026-10-09T19:30:00Z","v":131880,"vw":24.506701},{"c":24.47,"h":24.52,"l":24.46,"n":164,"o":24.51,"t":"2026-10-09T19:45:00Z","v":160422,"vw":24.493373},{"c":24.42,"h":24.9,"l":24.4,"n":22,"o":24.4,"t":"2026-10-09T20:15:00Z","v":6407,"vw":24.41894},{"c":24.42,"h":24.42,"l":24.42,"n":2,"o":24.42,"t":"2026-10-09T20:30:00Z","v":1994,"vw":24.42},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-10-09T22:15:00Z","v":167,"vw":24.54},{"c":24.42,"h":24.5188,"l":24.38,"n":110,"o":24.5,"t":"2026-10-12T13:30:00Z","v":40335,"vw":24.427212},{"c":24.46,"h":24.46,"l":24.41,"n":78,"o":24.41,"t":"2026-10-12T13:45:00Z","v":23105,"vw":24.435601},{"c":24.53,"h":24.55,"l":24.41,"n":118,"o":24.46,"t":"2026-10-12T14:00:00Z","v":33063,"vw":24.478407},{"c":24.55,"h":24.56,"l":24.51,"n":87,"o":24.52,"t":"2026-10-12T14:15:00Z","v":17593,"vw":24.533216},{"c":24.59,"h":24.6,"l":24.56,"n":44,"o":24.56,"t":"2026-10-12T14:30:00Z","v":17859,"vw":24.585199},{"c":24.5902,"h":24.61,"l":24.5699,"n":58,"o":24.5699,"t":"2026-10-12T14:45:00Z","v":13868,"vw":24.58886},{"c":24.575,"h":24.58,"l":24.56,"n":33,"o":24.58,"t":"2026-10-12T15:00:00Z","v":16584,"vw":24.575909},{"c":24.53,"h":24.5701,"l":24.52,"n":62,"o":24.57,"t":"2026-10-12T15:15:00Z","v":15270,"vw":24.541932},{"c":24.585,"h":24.59,"l":24.5409,"n":60,"o":24.5409,"t":"2026-10-12T15:30:00Z","v":36677,"vw":24.572655},{"c":24.58,"h":24.5902,"l":24.575,"n":54,"o":24.58,"t":"2026-10-12T15:45:00Z","v":77031,"vw":24.581409},{"c":24.5999,"h":24.6,"l":24.585,"n":51,"o":24.585,"t":"2026-10-12T16:00:00Z","v":64222,"vw":24.593387},{"c":24.59,"h":24.605,"l":24.5899,"n":27,"o":24.595,"t":"2026-10-12T16:15:00Z","v":41202,"vw":24.594277},{"c":24.58,"h":24.585,"l":24.565,"n":51,"o":24.57,"t":"2026-10-12T16:30:00Z","v":82508,"vw":24.57528},{"c":24.6,"h":24.6,"l":24.5701,"n":50,"o":24.58,"t":"2026-10-12T16:45:00Z","v":80975,"vw":24.587264},{"c":24.625,"h":24.6299,"l":24.6,"n":22,"o":24.6,"t":"2026-10-12T17:00:00Z","v":6001,"vw":24.613887},{"c":24.615,"h":24.6303,"l":24.61,"n":46,"o":24.63,"t":"2026-10-12T17:15:00Z","v":30782,"vw":24.621915},{"c":24.62,"h":24.62,"l":24.61,"n":26,"o":24.6134,"t":"2026-10-12T17:30:00Z","v":23889,"vw":24.614006},{"c":24.625,"h":24.625,"l":24.6001,"n":17,"o":24.6125,"t":"2026-10-12T17:45:00Z","v":13046,"vw":24.606741},{"c":24.605,"h":24.615,"l":24.605,"n":20,"o":24.615,"t":"2026-10-12T18:00:00Z","v":19112,"vw":24.610197},{"c":24.57,"h":24.5841,"l":24.57,"n":16,"o":24.5841,"t":"2026-10-12T18:15:00Z","v":4183,"vw":24.577395},{"c":24.59,"h":24.595,"l":24.565,"n":66,"o":24.565,"t":"2026-10-12T18:30:00Z","v":75122,"vw":24.587248},{"c":24.5799,"h":24.6,"l":24.57,"n":52,"o":24.585,"t":"2026-10-12T18:45:00Z","v":70008,"vw":24.586176},{"c":24.61,"h":24.62,"l":24.58,"n":48,"o":24.58,"t":"2026-10-12T19:00:00Z","v":57798,"vw":24.602921},{"c":24.6101,"h":24.62,"l":24.6001,"n":47,"o":24.6001,"t":"2026-10-12T19:15:00Z","v":17503,"vw":24.611719},{"c":24.6,"h":24.6175,"l":24.6,"n":67,"o":24.615,"t":"2026-10-12T19:30:00Z","v":55061,"vw":24.607378},{"c":24.67,"h":24.675,"l":24.6,"n":133,"o":24.6,"t":"2026-10-12T19:45:00Z","v":124401,"vw":24.643991},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-10-12T20:00:00Z","v":320,"vw":24.66},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-12T20:15:00Z","v":2996,"vw":24.6},{"c":24.67,"h":25.5,"l":24.67,"n":15,"o":25.5,"t":"2026-10-12T20:30:00Z","v":911,"vw":25.022},{"c":24.38,"h":24.6,"l":24.38,"n":10,"o":24.6,"t":"2026-10-12T22:15:00Z","v":1263,"vw":24.556282},{"c":24.7,"h":24.7,"l":24.7,"n":10,"o":24.7,"t":"2026-10-12T23:00:00Z","v":627,"vw":24.7},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-12T23:30:00Z","v":250,"vw":24.67},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-12T23:45:00Z","v":170,"vw":24.76},{"c":25.2,"h":25.395,"l":24.8,"n":43,"o":24.8,"t":"2026-10-13T08:15:00Z","v":1972,"vw":24.967362},{"c":24.5,"h":24.8,"l":24.5,"n":57,"o":24.8,"t":"2026-10-13T09:45:00Z","v":4677,"vw":24.757607},{"c":24.9,"h":25,"l":24.3,"n":349,"o":24.79,"t":"2026-10-13T11:00:00Z","v":23269,"vw":24.795574},{"c":24.83,"h":24.9,"l":24.83,"n":15,"o":24.9,"t":"2026-10-13T11:15:00Z","v":645,"vw":24.849391},{"c":24.91,"h":25,"l":24.65,"n":116,"o":24.92,"t":"2026-10-13T11:30:00Z","v":7239,"vw":24.836876},{"c":25,"h":25,"l":24.7,"n":46,"o":24.7,"t":"2026-10-13T11:45:00Z","v":5457,"vw":24.785599},{"c":24.81,"h":24.81,"l":24.81,"n":3,"o":24.81,"t":"2026-10-13T12:15:00Z","v":2978,"vw":24.81},{"c":24.9,"h":24.95,"l":24.26,"n":96,"o":24.73,"t":"2026-10-13T12:45:00Z","v":3891,"vw":24.785864},{"c":25,"h":25,"l":24.7,"n":24,"o":24.7,"t":"2026-10-13T13:15:00Z","v":1839,"vw":24.760102},{"c":24.7,"h":24.91,"l":24.67,"n":76,"o":24.845,"t":"2026-10-13T13:30:00Z","v":20995,"vw":24.759944},{"c":24.575,"h":24.62,"l":24.575,"n":12,"o":24.62,"t":"2026-10-13T13:45:00Z","v":956,"vw":24.591879},{"c":24.56,"h":24.56,"l":24.47,"n":125,"o":24.52,"t":"2026-10-13T14:00:00Z","v":37641,"vw":24.508477},{"c":24.52,"h":24.57,"l":24.52,"n":63,"o":24.56,"t":"2026-10-13T14:15:00Z","v":8205,"vw":24.545797},{"c":24.52,"h":24.54,"l":24.5,"n":107,"o":24.53,"t":"2026-10-13T14:30:00Z","v":18423,"vw":24.515724},{"c":24.54,"h":24.545,"l":24.52,"n":74,"o":24.52,"t":"2026-10-13T14:45:00Z","v":15012,"vw":24.534302},{"c":24.56,"h":24.57,"l":24.535,"n":38,"o":24.54,"t":"2026-10-13T15:00:00Z","v":6750,"vw":24.550227},{"c":24.54,"h":24.59,"l":24.54,"n":64,"o":24.56,"t":"2026-10-13T15:15:00Z","v":14460,"vw":24.570267},{"c":24.57,"h":24.5901,"l":24.545,"n":60,"o":24.5451,"t":"2026-10-13T15:30:00Z","v":45605,"vw":24.575738},{"c":24.57,"h":24.5899,"l":24.565,"n":125,"o":24.58,"t":"2026-10-13T15:45:00Z","v":173257,"vw":24.576306},{"c":24.5699,"h":24.585,"l":24.535,"n":89,"o":24.58,"t":"2026-10-13T16:00:00Z","v":116824,"vw":24.554755},{"c":24.58,"h":24.58,"l":24.5597,"n":122,"o":24.5701,"t":"2026-10-13T16:15:00Z","v":140807,"vw":24.568483},{"c":24.595,"h":24.6099,"l":24.5842,"n":76,"o":24.595,"t":"2026-10-13T16:30:00Z","v":103648,"vw":24.596251},{"c":24.625,"h":24.625,"l":24.595,"n":144,"o":24.595,"t":"2026-10-13T16:45:00Z","v":126552,"vw":24.606739},{"c":24.6402,"h":24.65,"l":24.6199,"n":68,"o":24.62,"t":"2026-10-13T17:00:00Z","v":66584,"vw":24.629792},{"c":24.655,"h":24.665,"l":24.62,"n":90,"o":24.6499,"t":"2026-10-13T17:15:00Z","v":123335,"vw":24.643759},{"c":24.65,"h":24.665,"l":24.65,"n":86,"o":24.66,"t":"2026-10-13T17:30:00Z","v":75031,"vw":24.658087},{"c":24.6221,"h":24.655,"l":24.6221,"n":61,"o":24.6499,"t":"2026-10-13T17:45:00Z","v":41094,"vw":24.636416},{"c":24.66,"h":24.68,"l":24.625,"n":142,"o":24.63,"t":"2026-10-13T18:00:00Z","v":90593,"vw":24.652044},{"c":24.65,"h":24.66,"l":24.635,"n":98,"o":24.6519,"t":"2026-10-13T18:15:00Z","v":96739,"vw":24.644962},{"c":24.6601,"h":24.675,"l":24.6401,"n":87,"o":24.66,"t":"2026-10-13T18:30:00Z","v":101033,"vw":24.658644},{"c":24.66,"h":24.6651,"l":24.6401,"n":102,"o":24.665,"t":"2026-10-13T18:45:00Z","v":132659,"vw":24.655658},{"c":24.665,"h":24.665,"l":24.64,"n":129,"o":24.655,"t":"2026-10-13T19:00:00Z","v":66556,"vw":24.657525},{"c":24.65,"h":24.6699,"l":24.615,"n":164,"o":24.66,"t":"2026-10-13T19:15:00Z","v":143151,"vw":24.640505},{"c":24.6,"h":24.6601,"l":24.6,"n":214,"o":24.66,"t":"2026-10-13T19:30:00Z","v":61805,"vw":24.629856},{"c":24.61,"h":24.63,"l":24.59,"n":199,"o":24.59,"t":"2026-10-13T19:45:00Z","v":63439,"vw":24.614875},{"c":24.62,"h":24.62,"l":24.62,"n":7,"o":24.62,"t":"2026-10-13T20:00:00Z","v":366,"vw":24.62},{"c":24.9,"h":24.9,"l":24.7,"n":16,"o":24.7,"t":"2026-10-13T20:45:00Z","v":3788,"vw":24.741695},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-13T22:15:00Z","v":2989,"vw":24.6},{"c":24.7,"h":24.7,"l":24.55,"n":42,"o":24.6,"t":"2026-10-14T08:30:00Z","v":9022,"vw":24.641527},{"c":24.48,"h":24.6089,"l":24.48,"n":113,"o":24.53,"t":"2026-10-14T13:30:00Z","v":29469,"vw":24.549512},{"c":24.445,"h":24.49,"l":24.42,"n":62,"o":24.48,"t":"2026-10-14T13:45:00Z","v":8536,"vw":24.438824},{"c":24.42,"h":24.4501,"l":24.42,"n":62,"o":24.44,"t":"2026-10-14T14:00:00Z","v":11475,"vw":24.437456},{"c":24.41,"h":24.42,"l":24.39,"n":74,"o":24.41,"t":"2026-10-14T14:15:00Z","v":8532,"vw":24.407424},{"c":24.37,"h":24.415,"l":24.34,"n":78,"o":24.41,"t":"2026-10-14T14:30:00Z","v":17733,"vw":24.37652},{"c":24.35,"h":24.375,"l":24.34,"n":56,"o":24.36,"t":"2026-10-14T14:45:00Z","v":11302,"vw":24.349906},{"c":24.4,"h":24.4,"l":24.34,"n":34,"o":24.34,"t":"2026-10-14T15:00:00Z","v":9015,"vw":24.357583},{"c":24.43,"h":24.4423,"l":24.4,"n":47,"o":24.405,"t":"2026-10-14T15:15:00Z","v":11411,"vw":24.420774},{"c":24.4299,"h":24.4681,"l":24.42,"n":84,"o":24.42,"t":"2026-10-14T15:30:00Z","v":65733,"vw":24.439714},{"c":24.4201,"h":24.43,"l":24.41,"n":41,"o":24.43,"t":"2026-10-14T15:45:00Z","v":47431,"vw":24.41934},{"c":24.44,"h":24.44,"l":24.41,"n":47,"o":24.415,"t":"2026-10-14T16:00:00Z","v":34766,"vw":24.41787},{"c":24.49,"h":24.5,"l":24.43,"n":121,"o":24.445,"t":"2026-10-14T16:15:00Z","v":57543,"vw":24.475232},{"c":24.4801,"h":24.5051,"l":24.4697,"n":107,"o":24.48,"t":"2026-10-14T16:30:00Z","v":82672,"vw":24.479802},{"c":24.4523,"h":24.48,"l":24.445,"n":44,"o":24.48,"t":"2026-10-14T16:45:00Z","v":20483,"vw":24.460167},{"c":24.47,"h":24.47,"l":24.43,"n":42,"o":24.45,"t":"2026-10-14T17:00:00Z","v":21942,"vw":24.447404},{"c":24.46,"h":24.48,"l":24.44,"n":77,"o":24.47,"t":"2026-10-14T17:15:00Z","v":62115,"vw":24.460764},{"c":24.48,"h":24.491,"l":24.455,"n":72,"o":24.46,"t":"2026-10-14T17:30:00Z","v":35268,"vw":24.468812},{"c":24.46,"h":24.48,"l":24.449,"n":68,"o":24.48,"t":"2026-10-14T17:45:00Z","v":78549,"vw":24.460299},{"c":24.4801,"h":24.4923,"l":24.46,"n":70,"o":24.46,"t":"2026-10-14T18:00:00Z","v":46737,"vw":24.475593},{"c":24.47,"h":24.49,"l":24.46,"n":84,"o":24.48,"t":"2026-10-14T18:15:00Z","v":71776,"vw":24.473996},{"c":24.455,"h":24.4702,"l":24.4501,"n":41,"o":24.4501,"t":"2026-10-14T18:30:00Z","v":16032,"vw":24.458553},{"c":24.44,"h":24.465,"l":24.4399,"n":51,"o":24.46,"t":"2026-10-14T18:45:00Z","v":11609,"vw":24.452409},{"c":24.44,"h":24.465,"l":24.42,"n":68,"o":24.44,"t":"2026-10-14T19:00:00Z","v":18637,"vw":24.445918},{"c":24.41,"h":24.44,"l":24.395,"n":128,"o":24.43,"t":"2026-10-14T19:15:00Z","v":27324,"vw":24.40977},{"c":24.37,"h":24.4195,"l":24.34,"n":184,"o":24.41,"t":"2026-10-14T19:30:00Z","v":63293,"vw":24.376449},{"c":24.39,"h":24.4,"l":24.365,"n":106,"o":24.37,"t":"2026-10-14T19:45:00Z","v":46485,"vw":24.378657},{"c":24.4,"h":24.4,"l":24.4,"n":4,"o":24.4,"t":"2026-10-14T20:00:00Z","v":618,"vw":24.4},{"c":24.4,"h":24.4,"l":24.4,"n":5,"o":24.4,"t":"2026-10-14T22:15:00Z","v":1987,"vw":24.4},{"c":24.65,"h":24.78,"l":24.65,"n":170,"o":24.73,"t":"2026-10-15T13:30:00Z","v":54903,"vw":24.716941},{"c":24.7,"h":24.75,"l":24.64,"n":232,"o":24.65,"t":"2026-10-15T13:45:00Z","v":112682,"vw":24.709598},{"c":24.63,"h":24.69,"l":24.61,"n":262,"o":24.69,"t":"2026-10-15T14:00:00Z","v":72542,"vw":24.649404},{"c":24.67,"h":24.6872,"l":24.64,"n":122,"o":24.64,"t":"2026-10-15T14:15:00Z","v":29655,"vw":24.654621},{"c":24.7,"h":24.732,"l":24.69,"n":93,"o":24.69,"t":"2026-10-15T14:30:00Z","v":17945,"vw":24.706888},{"c":24.66,"h":24.7,"l":24.625,"n":97,"o":24.7,"t":"2026-10-15T14:45:00Z","v":31220,"vw":24.650954},{"c":24.65,"h":24.68,"l":24.6199,"n":87,"o":24.66,"t":"2026-10-15T15:00:00Z","v":18355,"vw":24.645515},{"c":24.615,"h":24.66,"l":24.6,"n":77,"o":24.66,"t":"2026-10-15T15:15:00Z","v":20123,"vw":24.622907},{"c":24.61,"h":24.62,"l":24.5899,"n":111,"o":24.61,"t":"2026-10-15T15:30:00Z","v":71967,"vw":24.597738},{"c":24.62,"h":24.6301,"l":24.6001,"n":186,"o":24.62,"t":"2026-10-15T15:45:00Z","v":143407,"vw":24.617538},{"c":24.57,"h":24.6201,"l":24.57,"n":106,"o":24.62,"t":"2026-10-15T16:00:00Z","v":151735,"vw":24.599072},{"c":24.6199,"h":24.6202,"l":24.585,"n":111,"o":24.585,"t":"2026-10-15T16:15:00Z","v":138480,"vw":24.605046},{"c":24.68,"h":24.6801,"l":24.62,"n":126,"o":24.62,"t":"2026-10-15T16:30:00Z","v":121132,"vw":24.649536},{"c":24.69,"h":24.69,"l":24.66,"n":118,"o":24.6801,"t":"2026-10-15T16:45:00Z","v":97619,"vw":24.676536},{"c":24.69,"h":24.71,"l":24.6701,"n":219,"o":24.695,"t":"2026-10-15T17:00:00Z","v":193048,"vw":24.688396},{"c":24.6799,"h":24.695,"l":24.6613,"n":125,"o":24.68,"t":"2026-10-15T17:15:00Z","v":127241,"vw":24.679724},{"c":24.6701,"h":24.68,"l":24.6501,"n":72,"o":24.68,"t":"2026-10-15T17:30:00Z","v":58166,"vw":24.665925},{"c":24.63,"h":24.6699,"l":24.625,"n":122,"o":24.66,"t":"2026-10-15T17:45:00Z","v":86677,"vw":24.656404},{"c":24.625,"h":24.655,"l":24.625,"n":159,"o":24.64,"t":"2026-10-15T18:00:00Z","v":132347,"vw":24.642512},{"c":24.63,"h":24.655,"l":24.6182,"n":181,"o":24.63,"t":"2026-10-15T18:15:00Z","v":111346,"vw":24.633796},{"c":24.62,"h":24.646,"l":24.615,"n":84,"o":24.63,"t":"2026-10-15T18:30:00Z","v":52681,"vw":24.629746},{"c":24.58,"h":24.6299,"l":24.58,"n":155,"o":24.62,"t":"2026-10-15T18:45:00Z","v":102057,"vw":24.600387},{"c":24.59,"h":24.59,"l":24.5676,"n":94,"o":24.575,"t":"2026-10-15T19:00:00Z","v":57253,"vw":24.580374},{"c":24.6,"h":24.61,"l":24.5801,"n":128,"o":24.59,"t":"2026-10-15T19:15:00Z","v":90053,"vw":24.593018},{"c":24.65,"h":24.66,"l":24.59,"n":196,"o":24.6,"t":"2026-10-15T19:30:00Z","v":138247,"vw":24.621994},{"c":24.645,"h":24.655,"l":24.62,"n":189,"o":24.6451,"t":"2026-10-15T19:45:00Z","v":180145,"vw":24.638452},{"c":24.64,"h":24.64,"l":24.64,"n":4,"o":24.64,"t":"2026-10-15T20:00:00Z","v":2283,"vw":24.64},{"c":24.75,"h":24.79,"l":24.665,"n":188,"o":24.77,"t":"2026-10-16T13:30:00Z","v":55561,"vw":24.749605},{"c":24.83,"h":24.835,"l":24.74,"n":103,"o":24.76,"t":"2026-10-16T13:45:00Z","v":34230,"vw":24.794594},{"c":24.84,"h":24.88,"l":24.82,"n":149,"o":24.83,"t":"2026-10-16T14:00:00Z","v":32248,"vw":24.849368},{"c":24.88,"h":24.88,"l":24.8199,"n":127,"o":24.845,"t":"2026-10-16T14:15:00Z","v":45488,"vw":24.839714},{"c":24.8,"h":24.885,"l":24.8,"n":122,"o":24.8776,"t":"2026-10-16T14:30:00Z","v":42359,"vw":24.837351},{"c":24.81,"h":24.81,"l":24.79,"n":108,"o":24.8,"t":"2026-10-16T14:45:00Z","v":28377,"vw":24.803857},{"c":24.92,"h":24.92,"l":24.82,"n":221,"o":24.82,"t":"2026-10-16T15:00:00Z","v":69474,"vw":24.862644},{"c":24.92,"h":24.95,"l":24.89,"n":168,"o":24.91,"t":"2026-10-16T15:15:00Z","v":56774,"vw":24.923028},{"c":24.8699,"h":24.94,"l":24.8699,"n":134,"o":24.92,"t":"2026-10-16T15:30:00Z","v":69083,"vw":24.912135},{"c":24.8402,"h":24.8802,"l":24.835,"n":184,"o":24.87,"t":"2026-10-16T15:45:00Z","v":156119,"vw":24.859218},{"c":24.77,"h":24.83,"l":24.765,"n":167,"o":24.83,"t":"2026-10-16T16:00:00Z","v":115813,"vw":24.800487},{"c":24.7601,"h":24.785,"l":24.7551,"n":107,"o":24.78,"t":"2026-10-16T16:15:00Z","v":92220,"vw":24.767657},{"c":24.7201,"h":24.755,"l":24.7199,"n":75,"o":24.7499,"t":"2026-10-16T16:30:00Z","v":45284,"vw":24.730529},{"c":24.7399,"h":24.7399,"l":24.68,"n":172,"o":24.72,"t":"2026-10-16T16:45:00Z","v":114837,"vw":24.717426},{"c":24.69,"h":24.7301,"l":24.6899,"n":112,"o":24.73,"t":"2026-10-16T17:00:00Z","v":109379,"vw":24.7116},{"c":24.6517,"h":24.685,"l":24.6477,"n":95,"o":24.68,"t":"2026-10-16T17:15:00Z","v":101478,"vw":24.673332},{"c":24.7199,"h":24.7277,"l":24.68,"n":103,"o":24.68,"t":"2026-10-16T17:30:00Z","v":111280,"vw":24.713576},{"c":24.69,"h":24.7501,"l":24.685,"n":82,"o":24.74,"t":"2026-10-16T17:45:00Z","v":85213,"vw":24.719695},{"c":24.69,"h":24.71,"l":24.68,"n":142,"o":24.7,"t":"2026-10-16T18:00:00Z","v":132298,"vw":24.696243},{"c":24.6803,"h":24.7099,"l":24.665,"n":137,"o":24.695,"t":"2026-10-16T18:15:00Z","v":125885,"vw":24.688633},{"c":24.6999,"h":24.7099,"l":24.67,"n":80,"o":24.68,"t":"2026-10-16T18:30:00Z","v":59938,"vw":24.684313},{"c":24.71,"h":24.7199,"l":24.6876,"n":89,"o":24.7,"t":"2026-10-16T18:45:00Z","v":65219,"vw":24.704203},{"c":24.75,"h":24.75,"l":24.71,"n":103,"o":24.72,"t":"2026-10-16T19:00:00Z","v":26176,"vw":24.726672},{"c":24.74,"h":24.765,"l":24.71,"n":141,"o":24.75,"t":"2026-10-16T19:15:00Z","v":71790,"vw":24.731419},{"c":24.7599,"h":24.7599,"l":24.73,"n":104,"o":24.74,"t":"2026-10-16T19:30:00Z","v":58285,"vw":24.744007},{"c":24.775,"h":24.78,"l":24.735,"n":186,"o":24.755,"t":"2026-10-16T19:45:00Z","v":77988,"vw":24.758156},{"c":24.77,"h":24.77,"l":24.77,"n":5,"o":24.77,"t":"2026-10-16T20:00:00Z","v":1672,"vw":24.77},{"c":24.63,"h":24.7484,"l":24.63,"n":155,"o":24.74,"t":"2026-10-19T13:30:00Z","v":46392,"vw":24.675438},{"c":24.58,"h":24.64,"l":24.5499,"n":200,"o":24.625,"t":"2026-10-19T13:45:00Z","v":54368,"vw":24.576636},{"c":24.56,"h":24.58,"l":24.52,"n":126,"o":24.575,"t":"2026-10-19T14:00:00Z","v":58169,"vw":24.552719},{"c":24.53,"h":24.5901,"l":24.53,"n":70,"o":24.58,"t":"2026-10-19T14:15:00Z","v":31375,"vw":24.552969},{"c":24.485,"h":24.541,"l":24.4599,"n":112,"o":24.5397,"t":"2026-10-19T14:30:00Z","v":101443,"vw":24.492228},{"c":24.52,"h":24.525,"l":24.475,"n":139,"o":24.48,"t":"2026-10-19T14:45:00Z","v":135750,"vw":24.495483},{"c":24.555,"h":24.555,"l":24.5198,"n":67,"o":24.5291,"t":"2026-10-19T15:00:00Z","v":58553,"vw":24.537629},{"c":24.54,"h":24.571,"l":24.54,"n":74,"o":24.5477,"t":"2026-10-19T15:15:00Z","v":68945,"vw":24.554811},{"c":24.525,"h":24.535,"l":24.5082,"n":83,"o":24.535,"t":"2026-10-19T15:30:00Z","v":96221,"vw":24.517937},{"c":24.5199,"h":24.525,"l":24.4999,"n":105,"o":24.5101,"t":"2026-10-19T15:45:00Z","v":104495,"vw":24.511696},{"c":24.496,"h":24.52,"l":24.47,"n":66,"o":24.52,"t":"2026-10-19T16:00:00Z","v":69320,"vw":24.491107},{"c":24.515,"h":24.515,"l":24.49,"n":70,"o":24.49,"t":"2026-10-19T16:15:00Z","v":74423,"vw":24.504866},{"c":24.48,"h":24.5199,"l":24.48,"n":72,"o":24.51,"t":"2026-10-19T16:30:00Z","v":67021,"vw":24.499759},{"c":24.49,"h":24.495,"l":24.4701,"n":38,"o":24.4899,"t":"2026-10-19T16:45:00Z","v":28282,"vw":24.486907},{"c":24.475,"h":24.49,"l":24.4699,"n":73,"o":24.4899,"t":"2026-10-19T17:00:00Z","v":60943,"vw":24.479922},{"c":24.49,"h":24.49,"l":24.465,"n":74,"o":24.47,"t":"2026-10-19T17:15:00Z","v":57407,"vw":24.470655},{"c":24.47,"h":24.495,"l":24.465,"n":72,"o":24.495,"t":"2026-10-19T17:30:00Z","v":55974,"vw":24.476806},{"c":24.48,"h":24.49,"l":24.47,"n":75,"o":24.47,"t":"2026-10-19T17:45:00Z","v":67713,"vw":24.480277},{"c":24.48,"h":24.485,"l":24.465,"n":43,"o":24.465,"t":"2026-10-19T18:00:00Z","v":64084,"vw":24.474882},{"c":24.491,"h":24.5,"l":24.48,"n":75,"o":24.48,"t":"2026-10-19T18:15:00Z","v":67487,"vw":24.493075},{"c":24.485,"h":24.5,"l":24.4799,"n":66,"o":24.485,"t":"2026-10-19T18:30:00Z","v":64169,"vw":24.488751},{"c":24.4799,"h":24.485,"l":24.47,"n":64,"o":24.485,"t":"2026-10-19T18:45:00Z","v":76568,"vw":24.477897},{"c":24.4799,"h":24.481,"l":24.4699,"n":57,"o":24.48,"t":"2026-10-19T19:00:00Z","v":47018,"vw":24.477504},{"c":24.4876,"h":24.4999,"l":24.475,"n":162,"o":24.475,"t":"2026-10-19T19:15:00Z","v":115990,"vw":24.487962},{"c":24.49,"h":24.505,"l":24.46,"n":161,"o":24.48,"t":"2026-10-19T19:30:00Z","v":111096,"vw":24.487243},{"c":24.49,"h":24.52,"l":24.4777,"n":156,"o":24.4901,"t":"2026-10-19T19:45:00Z","v":104096,"vw":24.501565},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-10-19T20:00:00Z","v":404,"vw":24.49},{"c":24.4,"h":24.65,"l":24.4,"n":41,"o":24.65,"t":"2026-10-20T13:00:00Z","v":1274,"vw":24.521359},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-20T13:15:00Z","v":194,"vw":24.64},{"c":24.79,"h":24.8,"l":24.61,"n":67,"o":24.63,"t":"2026-10-20T13:30:00Z","v":30276,"vw":24.716005},{"c":24.7999,"h":24.87,"l":24.76,"n":71,"o":24.8,"t":"2026-10-20T13:45:00Z","v":29089,"vw":24.820637},{"c":24.76,"h":24.78,"l":24.72,"n":350,"o":24.77,"t":"2026-10-20T14:00:00Z","v":98207,"vw":24.745535},{"c":24.85,"h":24.8623,"l":24.765,"n":149,"o":24.765,"t":"2026-10-20T14:15:00Z","v":51386,"vw":24.828691},{"c":24.905,"h":24.91,"l":24.85,"n":213,"o":24.85,"t":"2026-10-20T14:30:00Z","v":115072,"vw":24.888768},{"c":24.8999,"h":24.91,"l":24.8895,"n":234,"o":24.91,"t":"2026-10-20T14:45:00Z","v":145317,"vw":24.899556},{"c":24.86,"h":24.89,"l":24.845,"n":152,"o":24.89,"t":"2026-10-20T15:00:00Z","v":114973,"vw":24.865925},{"c":24.88,"h":24.9,"l":24.86,"n":178,"o":24.86,"t":"2026-10-20T15:15:00Z","v":119007,"vw":24.878733},{"c":24.91,"h":24.9351,"l":24.87,"n":135,"o":24.88,"t":"2026-10-20T15:30:00Z","v":118442,"vw":24.898466},{"c":24.88,"h":24.92,"l":24.875,"n":162,"o":24.92,"t":"2026-10-20T15:45:00Z","v":171765,"vw":24.891328},{"c":24.87,"h":24.875,"l":24.8501,"n":62,"o":24.875,"t":"2026-10-20T16:00:00Z","v":108340,"vw":24.860897},{"c":24.87,"h":24.8799,"l":24.8401,"n":106,"o":24.875,"t":"2026-10-20T16:15:00Z","v":98967,"vw":24.862297},{"c":24.87,"h":24.885,"l":24.865,"n":110,"o":24.8775,"t":"2026-10-20T16:30:00Z","v":149123,"vw":24.872323},{"c":24.86,"h":24.875,"l":24.8413,"n":154,"o":24.8699,"t":"2026-10-20T16:45:00Z","v":112967,"vw":24.857709},{"c":24.8561,"h":24.865,"l":24.845,"n":49,"o":24.8599,"t":"2026-10-20T17:00:00Z","v":40100,"vw":24.858757},{"c":24.85,"h":24.855,"l":24.8402,"n":77,"o":24.85,"t":"2026-10-20T17:15:00Z","v":73408,"vw":24.849794},{"c":24.8399,"h":24.8599,"l":24.8324,"n":55,"o":24.855,"t":"2026-10-20T17:30:00Z","v":51053,"vw":24.839226},{"c":24.865,"h":24.865,"l":24.83,"n":88,"o":24.84,"t":"2026-10-20T17:45:00Z","v":96177,"vw":24.848572},{"c":24.87,"h":24.875,"l":24.86,"n":67,"o":24.869,"t":"2026-10-20T18:00:00Z","v":37957,"vw":24.864682},{"c":24.885,"h":24.8901,"l":24.875,"n":60,"o":24.875,"t":"2026-10-20T18:15:00Z","v":103704,"vw":24.884155},{"c":24.88,"h":24.8902,"l":24.8799,"n":117,"o":24.889,"t":"2026-10-20T18:30:00Z","v":114920,"vw":24.885053},{"c":24.88,"h":24.8991,"l":24.875,"n":111,"o":24.8798,"t":"2026-10-20T18:45:00Z","v":130547,"vw":24.885771},{"c":24.895,"h":24.895,"l":24.88,"n":53,"o":24.885,"t":"2026-10-20T19:00:00Z","v":44911,"vw":24.884282},{"c":24.8901,"h":24.921,"l":24.885,"n":153,"o":24.8999,"t":"2026-10-20T19:15:00Z","v":187833,"vw":24.899108},{"c":24.91,"h":24.91,"l":24.8901,"n":55,"o":24.9,"t":"2026-10-20T19:30:00Z","v":34585,"vw":24.900543},{"c":24.905,"h":24.92,"l":24.88,"n":137,"o":24.9,"t":"2026-10-20T19:45:00Z","v":119597,"vw":24.899775},{"c":24.91,"h":24.91,"l":24.91,"n":4,"o":24.91,"t":"2026-10-20T20:00:00Z","v":2086,"vw":24.91},{"c":25.01,"h":25.01,"l":25.01,"n":5,"o":25.01,"t":"2026-10-21T12:30:00Z","v":104,"vw":25.01},{"c":24.88,"h":25.02,"l":24.88,"n":96,"o":24.98,"t":"2026-10-21T13:30:00Z","v":26858,"vw":24.929583},{"c":24.8,"h":24.88,"l":24.795,"n":100,"o":24.875,"t":"2026-10-21T13:45:00Z","v":54059,"vw":24.844488},{"c":24.79,"h":24.795,"l":24.74,"n":125,"o":24.78,"t":"2026-10-21T14:00:00Z","v":55681,"vw":24.771074},{"c":24.795,"h":24.8,"l":24.7799,"n":33,"o":24.79,"t":"2026-10-21T14:15:00Z","v":7577,"vw":24.791687},{"c":24.81,"h":24.8451,"l":24.79,"n":101,"o":24.8,"t":"2026-10-21T14:30:00Z","v":44114,"vw":24.814757},{"c":24.76,"h":24.821,"l":24.76,"n":95,"o":24.82,"t":"2026-10-21T14:45:00Z","v":99616,"vw":24.792442},{"c":24.7301,"h":24.76,"l":24.72,"n":86,"o":24.76,"t":"2026-10-21T15:00:00Z","v":60740,"vw":24.731454},{"c":24.75,"h":24.75,"l":24.7,"n":172,"o":24.73,"t":"2026-10-21T15:15:00Z","v":115291,"vw":24.725749},{"c":24.72,"h":24.75,"l":24.7097,"n":103,"o":24.75,"t":"2026-10-21T15:30:00Z","v":71206,"vw":24.721422},{"c":24.75,"h":24.7501,"l":24.7199,"n":82,"o":24.72,"t":"2026-10-21T15:45:00Z","v":59892,"vw":24.734664},{"c":24.765,"h":24.765,"l":24.7324,"n":154,"o":24.74,"t":"2026-10-21T16:00:00Z","v":112816,"vw":24.746169},{"c":24.8001,"h":24.8001,"l":24.765,"n":70,"o":24.765,"t":"2026-10-21T16:15:00Z","v":62599,"vw":24.784203},{"c":24.7899,"h":24.81,"l":24.7799,"n":146,"o":24.8,"t":"2026-10-21T16:30:00Z","v":105050,"vw":24.792602},{"c":24.8,"h":24.8,"l":24.7809,"n":69,"o":24.79,"t":"2026-10-21T16:45:00Z","v":57305,"vw":24.790603},{"c":24.76,"h":24.806,"l":24.7599,"n":81,"o":24.801,"t":"2026-10-21T17:00:00Z","v":78132,"vw":24.774616},{"c":24.78,"h":24.7999,"l":24.755,"n":88,"o":24.77,"t":"2026-10-21T17:15:00Z","v":86017,"vw":24.777683},{"c":24.76,"h":24.7703,"l":24.74,"n":102,"o":24.7703,"t":"2026-10-21T17:30:00Z","v":75725,"vw":24.75194},{"c":24.76,"h":24.775,"l":24.755,"n":76,"o":24.755,"t":"2026-10-21T17:45:00Z","v":48666,"vw":24.762109},{"c":24.775,"h":24.775,"l":24.7499,"n":79,"o":24.76,"t":"2026-10-21T18:00:00Z","v":45058,"vw":24.755005},{"c":24.8,"h":24.8,"l":24.77,"n":37,"o":24.77,"t":"2026-10-21T18:15:00Z","v":30844,"vw":24.783364},{"c":24.795,"h":24.82,"l":24.79,"n":74,"o":24.79,"t":"2026-10-21T18:30:00Z","v":98276,"vw":24.808111},{"c":24.71,"h":24.79,"l":24.7099,"n":133,"o":24.79,"t":"2026-10-21T18:45:00Z","v":94495,"vw":24.739927},{"c":24.6501,"h":24.7101,"l":24.645,"n":155,"o":24.71,"t":"2026-10-21T19:00:00Z","v":135169,"vw":24.684245},{"c":24.73,"h":24.7301,"l":24.6599,"n":153,"o":24.6599,"t":"2026-10-21T19:15:00Z","v":141603,"vw":24.706358},{"c":24.69,"h":24.74,"l":24.675,"n":183,"o":24.73,"t":"2026-10-21T19:30:00Z","v":130519,"vw":24.698826},{"c":24.675,"h":24.69,"l":24.66,"n":262,"o":24.69,"t":"2026-10-21T19:45:00Z","v":188385,"vw":24.675653},{"c":24.67,"h":24.67,"l":24.67,"n":6,"o":24.67,"t":"2026-10-21T20:00:00Z","v":481,"vw":24.67},{"c":24.69,"h":24.71,"l":24.69,"n":11,"o":24.71,"t":"2026-10-21T20:45:00Z","v":6000,"vw":24.699998},{"c":24.68,"h":24.74,"l":24.68,"n":23,"o":24.69,"t":"2026-10-22T13:30:00Z","v":6596,"vw":24.697319},{"c":24.81,"h":24.82,"l":24.7,"n":31,"o":24.7,"t":"2026-10-22T13:45:00Z","v":4390,"vw":24.762757},{"c":24.85,"h":24.85,"l":24.77,"n":44,"o":24.85,"t":"2026-10-22T14:00:00Z","v":6758,"vw":24.819876},{"c":24.89,"h":24.905,"l":24.845,"n":56,"o":24.8624,"t":"2026-10-22T14:15:00Z","v":18503,"vw":24.873131},{"c":24.87,"h":24.89,"l":24.8299,"n":106,"o":24.88,"t":"2026-10-22T14:30:00Z","v":39102,"vw":24.866123},{"c":24.86,"h":24.92,"l":24.85,"n":61,"o":24.88,"t":"2026-10-22T14:45:00Z","v":17022,"vw":24.898655},{"c":24.891,"h":24.9,"l":24.8399,"n":110,"o":24.8523,"t":"2026-10-22T15:00:00Z","v":104444,"vw":24.852244},{"c":24.755,"h":24.9,"l":24.75,"n":167,"o":24.89,"t":"2026-10-22T15:15:00Z","v":84858,"vw":24.830041},{"c":24.825,"h":24.83,"l":24.74,"n":223,"o":24.75,"t":"2026-10-22T15:30:00Z","v":122747,"vw":24.778347},{"c":24.85,"h":24.85,"l":24.8,"n":111,"o":24.82,"t":"2026-10-22T15:45:00Z","v":27964,"vw":24.826228},{"c":24.83,"h":24.8651,"l":24.815,"n":75,"o":24.86,"t":"2026-10-22T16:00:00Z","v":16767,"vw":24.831894},{"c":24.855,"h":24.855,"l":24.83,"n":87,"o":24.83,"t":"2026-10-22T16:15:00Z","v":24831,"vw":24.841601},{"c":24.85,"h":24.85,"l":24.825,"n":69,"o":24.85,"t":"2026-10-22T16:30:00Z","v":16369,"vw":24.841415},{"c":24.92,"h":24.925,"l":24.8599,"n":95,"o":24.8599,"t":"2026-10-22T16:45:00Z","v":26862,"vw":24.897768},{"c":24.9151,"h":24.9151,"l":24.89,"n":94,"o":24.91,"t":"2026-10-22T17:00:00Z","v":22928,"vw":24.89997},{"c":24.94,"h":24.94,"l":24.91,"n":79,"o":24.91,"t":"2026-10-22T17:15:00Z","v":15298,"vw":24.922027},{"c":24.9151,"h":24.93,"l":24.9,"n":61,"o":24.925,"t":"2026-10-22T17:30:00Z","v":15071,"vw":24.916035},{"c":24.925,"h":24.9399,"l":24.895,"n":84,"o":24.91,"t":"2026-10-22T17:45:00Z","v":23309,"vw":24.911975},{"c":24.905,"h":24.93,"l":24.89,"n":95,"o":24.9299,"t":"2026-10-22T18:00:00Z","v":23987,"vw":24.905828},{"c":24.92,"h":24.94,"l":24.915,"n":49,"o":24.93,"t":"2026-10-22T18:15:00Z","v":19908,"vw":24.929716},{"c":24.925,"h":24.935,"l":24.91,"n":56,"o":24.925,"t":"2026-10-22T18:30:00Z","v":30692,"vw":24.92313},{"c":24.96,"h":24.9699,"l":24.94,"n":41,"o":24.94,"t":"2026-10-22T18:45:00Z","v":9885,"vw":24.949123},{"c":25.01,"h":25.03,"l":24.98,"n":75,"o":24.985,"t":"2026-10-22T19:00:00Z","v":24404,"vw":24.999252},{"c":24.999,"h":25.02,"l":24.9899,"n":55,"o":25.02,"t":"2026-10-22T19:15:00Z","v":17394,"vw":25.006706},{"c":25.01,"h":25.0299,"l":24.995,"n":77,"o":25.005,"t":"2026-10-22T19:30:00Z","v":27296,"vw":25.01302},{"c":25.03,"h":25.045,"l":24.985,"n":76,"o":25.01,"t":"2026-10-22T19:45:00Z","v":28482,"vw":25.018512},{"c":25.03,"h":25.03,"l":25.03,"n":5,"o":25.03,"t":"2026-10-22T20:00:00Z","v":517,"vw":25.03},{"c":25.12,"h":25.12,"l":25.12,"n":18,"o":25.12,"t":"2026-10-22T21:45:00Z","v":4320,"vw":25.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":30.30085896891277,"iv":0.6940773091227971,"gamma":0.05722057070015259,"theta":-0.02428262993855413,"vega":0.019788281871814802,"rho":0.0034998368296387345,"breakevenPct":22.614884430385235},{"delta":0.25,"premium":0.5,"strike":28.059246634221395,"iv":0.5090033514553526,"gamma":0.08845364513268547,"theta":-0.020471812124543017,"vega":0.022463166702383193,"rho":0.00444377014600022,"breakevenPct":13.691268448333567},{"delta":0.3,"premium":0.5020519143432723,"strike":26.917923426269105,"iv":0.3972590896426288,"gamma":0.12470036244059976,"theta":-0.017687485895428116,"vega":0.02453505948084332,"rho":0.005377026767131808,"breakevenPct":9.155952789062013},{"delta":0.35,"premium":0.5176088826325043,"strike":26.295644694699828,"iv":0.3320322917526517,"gamma":0.16081006596468256,"theta":-0.01588884276320919,"vega":0.026058463916032133,"rho":0.006299436321626096,"breakevenPct":6.740659145431254},{"delta":0.4,"premium":0.5450764879755429,"strike":25.866156746829713,"iv":0.2876460479563353,"gamma":0.19115095702750703,"theta":-0.014538777041908327,"vega":0.0269148734712062,"rho":0.007221885389134771,"breakevenPct":5.140259692696078},{"delta":0.45,"premium":0.583324710945582,"strike":25.61116859369612,"iv":0.26212311464489113,"gamma":0.21627035061494448,"theta":-0.013594730034918966,"vega":0.02716756915884135,"rho":0.0081443702208681,"breakevenPct":4.277441499369827},{"delta":0.5,"premium":0.6215729339156211,"strike":25.356180440562525,"iv":0.23660018133344696,"gamma":0.24138974420238196,"theta":-0.012650683027929608,"vega":0.027420264846476493,"rho":0.009066855052601429,"breakevenPct":3.414623306043575},{"delta":0.55,"premium":0.6598211568856602,"strike":25.101192287428933,"iv":0.21107724802200276,"gamma":0.26650913778981944,"theta":-0.011706636020940245,"vega":0.02767296053411164,"rho":0.00998933988433476,"breakevenPct":2.5518051127173225}],"put":[{"delta":0.15,"premium":0.5,"strike":20.363359377868687,"iv":0.8216723024869711,"gamma":0.04046763565453003,"theta":-0.02279616457883017,"vega":0.01646958422910493,"rho":-0.0034705123057320614,"breakevenPct":20.926117126318932},{"delta":0.2,"premium":0.5048458596400155,"strike":22.19383438560062,"iv":0.5934949893951,"gamma":0.06732060201298622,"theta":-0.019517231860671783,"vega":0.019756918858873082,"rho":-0.004522107808285218,"breakevenPct":13.658485167354286},{"delta":0.25,"premium":0.5394197852987437,"strike":23.19226380398325,"iv":0.48168096733334514,"gamma":0.09416592951445418,"theta":-0.017705668717552407,"vega":0.022372734028248333,"rho":-0.0055971060403159295,"breakevenPct":9.821480817338754},{"delta":0.3,"premium":0.5892164740144016,"strike":23.856219653525354,"iv":0.41416950518182827,"gamma":0.11953565132855505,"theta":-0.01648169553976876,"vega":0.024509876341620822,"rho":-0.006681331368789417,"breakevenPct":7.376579699399079},{"delta":0.35,"premium":0.6369339688275961,"strike":24.29547175062077,"iv":0.3683302965792437,"gamma":0.14424339003920073,"theta":-0.015185554563898375,"vega":0.025844203719017158,"rho":-0.007762248334059262,"breakevenPct":5.817922843180053},{"delta":0.4,"premium":0.6840767591075683,"strike":24.672614072860547,"iv":0.3284814587376361,"gamma":0.16876815173648482,"theta":-0.013869465876242193,"vega":0.026956627125601745,"rho":-0.00884225084333324,"breakevenPct":4.504230438881468},{"delta":0.45,"premium":0.7374161046182218,"strike":25.02921436380758,"iv":0.2921957415519702,"gamma":0.19084447312421868,"theta":-0.012603519426036332,"vega":0.027857365742658888,"rho":-0.0099212517269419,"breakevenPct":3.2969814522716696},{"delta":0.5,"premium":0.8315273946231895,"strike":25.250652693231036,"iv":0.2793545596286193,"gamma":0.19681060607946077,"theta":-0.011667497659148483,"vega":0.027365265892599838,"rho":-0.010993662138181625,"breakevenPct":2.790106295350944},{"delta":0.55,"premium":0.9256386846281571,"strike":25.47209102265449,"iv":0.26651337770526845,"gamma":0.20277673903470286,"theta":-0.010731475892260632,"vega":0.026873166042540784,"rho":-0.012066072549421353,"breakevenPct":2.2832311384302177},{"delta":0.6,"premium":1.0197499746331247,"strike":25.69352935207794,"iv":0.25367219578191763,"gamma":0.20874287198994496,"theta":-0.009795454125372784,"vega":0.02638106619248173,"rho":-0.013138482960661077,"breakevenPct":1.7763559815094927},{"delta":0.65,"premium":1.1138612646380923,"strike":25.914967681501395,"iv":0.24083101385856673,"gamma":0.21470900494518705,"theta":-0.008859432358484935,"vega":0.025888966342422676,"rho":-0.014210893371900802,"breakevenPct":1.2694808245887668},{"delta":0.7,"premium":1.5032941176470582,"strike":26.36235294117647,"iv":0.2712656470588235,"gamma":0.1867072941176471,"theta":-0.009260941176470588,"vega":0.024468000000000004,"rho":-0.015472063290257172,"breakevenPct":1.038778568752342},{"delta":0.75,"premium":2.0768235294117647,"strike":26.950588235294116,"iv":0.32867741176470594,"gamma":0.13753082352941173,"theta":-0.010496235294117646,"vega":0.022468,"rho":-0.016850901472790156,"breakevenPct":0.9802360434619743}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":30.30085896891277,"iv":0.6940773091227971,"gamma":0.05722057070015259,"theta":-0.02428262993855413,"vega":0.019788281871814802,"rho":0.0034998368296387345,"breakevenPct":22.614884430385235},{"delta":0.25,"premium":0.5,"strike":28.059246634221395,"iv":0.5090033514553526,"gamma":0.08845364513268547,"theta":-0.020471812124543017,"vega":0.022463166702383193,"rho":0.00444377014600022,"breakevenPct":13.691268448333567},{"delta":0.3,"premium":0.5020519143432723,"strike":26.917923426269105,"iv":0.3972590896426288,"gamma":0.12470036244059976,"theta":-0.017687485895428116,"vega":0.02453505948084332,"rho":0.005377026767131808,"breakevenPct":9.155952789062013},{"delta":0.35,"premium":0.5176088826325043,"strike":26.295644694699828,"iv":0.3320322917526517,"gamma":0.16081006596468256,"theta":-0.01588884276320919,"vega":0.026058463916032133,"rho":0.006299436321626096,"breakevenPct":6.740659145431254},{"delta":0.4,"premium":0.5450764879755429,"strike":25.866156746829713,"iv":0.2876460479563353,"gamma":0.19115095702750703,"theta":-0.014538777041908327,"vega":0.0269148734712062,"rho":0.007221885389134771,"breakevenPct":5.140259692696078},{"delta":0.45,"premium":0.583324710945582,"strike":25.61116859369612,"iv":0.26212311464489113,"gamma":0.21627035061494448,"theta":-0.013594730034918966,"vega":0.02716756915884135,"rho":0.0081443702208681,"breakevenPct":4.277441499369827},{"delta":0.5,"premium":0.6215729339156211,"strike":25.356180440562525,"iv":0.23660018133344696,"gamma":0.24138974420238196,"theta":-0.012650683027929608,"vega":0.027420264846476493,"rho":0.009066855052601429,"breakevenPct":3.414623306043575},{"delta":0.55,"premium":0.6598211568856602,"strike":25.101192287428933,"iv":0.21107724802200276,"gamma":0.26650913778981944,"theta":-0.011706636020940245,"vega":0.02767296053411164,"rho":0.00998933988433476,"breakevenPct":2.5518051127173225}],"put":[{"delta":0.15,"premium":0.5,"strike":20.363359377868687,"iv":0.8216723024869711,"gamma":0.04046763565453003,"theta":-0.02279616457883017,"vega":0.01646958422910493,"rho":-0.0034705123057320614,"breakevenPct":20.926117126318932},{"delta":0.2,"premium":0.5048458596400155,"strike":22.19383438560062,"iv":0.5934949893951,"gamma":0.06732060201298622,"theta":-0.019517231860671783,"vega":0.019756918858873082,"rho":-0.004522107808285218,"breakevenPct":13.658485167354286},{"delta":0.25,"premium":0.5394197852987437,"strike":23.19226380398325,"iv":0.48168096733334514,"gamma":0.09416592951445418,"theta":-0.017705668717552407,"vega":0.022372734028248333,"rho":-0.0055971060403159295,"breakevenPct":9.821480817338754},{"delta":0.3,"premium":0.5892164740144016,"strike":23.856219653525354,"iv":0.41416950518182827,"gamma":0.11953565132855505,"theta":-0.01648169553976876,"vega":0.024509876341620822,"rho":-0.006681331368789417,"breakevenPct":7.376579699399079},{"delta":0.35,"premium":0.6369339688275961,"strike":24.29547175062077,"iv":0.3683302965792437,"gamma":0.14424339003920073,"theta":-0.015185554563898375,"vega":0.025844203719017158,"rho":-0.007762248334059262,"breakevenPct":5.817922843180053},{"delta":0.4,"premium":0.6840767591075683,"strike":24.672614072860547,"iv":0.3284814587376361,"gamma":0.16876815173648482,"theta":-0.013869465876242193,"vega":0.026956627125601745,"rho":-0.00884225084333324,"breakevenPct":4.504230438881468},{"delta":0.45,"premium":0.7374161046182218,"strike":25.02921436380758,"iv":0.2921957415519702,"gamma":0.19084447312421868,"theta":-0.012603519426036332,"vega":0.027857365742658888,"rho":-0.0099212517269419,"breakevenPct":3.2969814522716696},{"delta":0.5,"premium":0.8315273946231895,"strike":25.250652693231036,"iv":0.2793545596286193,"gamma":0.19681060607946077,"theta":-0.011667497659148483,"vega":0.027365265892599838,"rho":-0.010993662138181625,"breakevenPct":2.790106295350944},{"delta":0.55,"premium":0.9256386846281571,"strike":25.47209102265449,"iv":0.26651337770526845,"gamma":0.20277673903470286,"theta":-0.010731475892260632,"vega":0.026873166042540784,"rho":-0.012066072549421353,"breakevenPct":2.2832311384302177},{"delta":0.6,"premium":1.0197499746331247,"strike":25.69352935207794,"iv":0.25367219578191763,"gamma":0.20874287198994496,"theta":-0.009795454125372784,"vega":0.02638106619248173,"rho":-0.013138482960661077,"breakevenPct":1.7763559815094927},{"delta":0.65,"premium":1.1138612646380923,"strike":25.914967681501395,"iv":0.24083101385856673,"gamma":0.21470900494518705,"theta":-0.008859432358484935,"vega":0.025888966342422676,"rho":-0.014210893371900802,"breakevenPct":1.2694808245887668},{"delta":0.7,"premium":1.5032941176470582,"strike":26.36235294117647,"iv":0.2712656470588235,"gamma":0.1867072941176471,"theta":-0.009260941176470588,"vega":0.024468000000000004,"rho":-0.015472063290257172,"breakevenPct":1.038778568752342},{"delta":0.75,"premium":2.0768235294117647,"strike":26.950588235294116,"iv":0.32867741176470594,"gamma":0.13753082352941173,"theta":-0.010496235294117646,"vega":0.022468,"rho":-0.016850901472790156,"breakevenPct":0.9802360434619743}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}