{"symbol":"PSQ","url":"https://intraalpha.com/companies/PSQ","capturedAt":"2026-10-22T22:07:26.671Z","state":"partial","quote":{"symbol":"PSQ","last_price":26.1096,"prev_close":25.37,"regular_close":26.1,"change":0.7396,"change_pct":2.9153,"regular_change":0.73,"regular_change_pct":2.8774,"extended_change":0.0096,"extended_change_pct":0.0368,"bid":26.1,"ask":26.12,"bid_size":3400,"ask_size":3400,"volume":31728495,"vwap":25.988644,"open":25.78,"high":26.19,"low":25.7199,"close":26.1,"trade_count":19012,"last_trade_at":"2026-10-22T22:05:59.367416877Z","last_quote_at":"2026-10-22T22:07:23.794421086Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:25.313569182-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:54.131Z","bars":[{"c":25.53,"h":25.57,"l":25.4,"n":192,"o":25.48,"t":"2026-10-15T08:00:00Z","v":53284,"vw":25.53246},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-15T08:05:00Z","v":148,"vw":25.55},{"c":25.55,"h":25.5691,"l":25.55,"n":17,"o":25.56,"t":"2026-10-15T08:10:00Z","v":30147,"vw":25.559923},{"c":25.58,"h":25.59,"l":25.58,"n":6,"o":25.58,"t":"2026-10-15T08:15:00Z","v":11811,"vw":25.581271},{"c":25.5491,"h":25.5491,"l":25.54,"n":4,"o":25.54,"t":"2026-10-15T08:25:00Z","v":7990,"vw":25.540444},{"c":25.52,"h":25.52,"l":25.52,"n":4,"o":25.52,"t":"2026-10-15T08:35:00Z","v":20581,"vw":25.52},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-15T08:40:00Z","v":420,"vw":25.53},{"c":25.5,"h":25.51,"l":25.5,"n":6,"o":25.51,"t":"2026-10-15T08:45:00Z","v":814,"vw":25.508451},{"c":25.4993,"h":25.5,"l":25.4904,"n":7,"o":25.5,"t":"2026-10-15T08:50:00Z","v":7524,"vw":25.498488},{"c":25.5,"h":25.5,"l":25.4905,"n":7,"o":25.4905,"t":"2026-10-15T08:55:00Z","v":856,"vw":25.496185},{"c":25.4993,"h":25.5,"l":25.4993,"n":7,"o":25.5,"t":"2026-10-15T09:00:00Z","v":6264,"vw":25.499957},{"c":25.49,"h":25.5,"l":25.49,"n":5,"o":25.5,"t":"2026-10-15T09:05:00Z","v":404,"vw":25.4925},{"c":25.47,"h":25.49,"l":25.47,"n":7,"o":25.48,"t":"2026-10-15T09:10:00Z","v":12264,"vw":25.479778},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-15T09:15:00Z","v":200,"vw":25.48},{"c":25.5198,"h":25.52,"l":25.5198,"n":8,"o":25.52,"t":"2026-10-15T09:30:00Z","v":10093,"vw":25.519997},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-15T09:35:00Z","v":500,"vw":25.52},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-15T09:45:00Z","v":2607,"vw":25.51},{"c":25.51,"h":25.52,"l":25.51,"n":6,"o":25.52,"t":"2026-10-15T09:50:00Z","v":8997,"vw":25.510111},{"c":25.53,"h":25.53,"l":25.52,"n":6,"o":25.52,"t":"2026-10-15T10:05:00Z","v":10497,"vw":25.529905},{"c":25.5,"h":25.53,"l":25.5,"n":15,"o":25.53,"t":"2026-10-15T10:10:00Z","v":5226,"vw":25.523077},{"c":25.5,"h":25.51,"l":25.5,"n":3,"o":25.51,"t":"2026-10-15T10:15:00Z","v":6334,"vw":25.504536},{"c":25.52,"h":25.52,"l":25.5191,"n":3,"o":25.52,"t":"2026-10-15T10:20:00Z","v":400,"vw":25.519775},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-15T10:25:00Z","v":100,"vw":25.52},{"c":25.52,"h":25.52,"l":25.52,"n":5,"o":25.52,"t":"2026-10-15T10:30:00Z","v":2316,"vw":25.52},{"c":25.52,"h":25.5395,"l":25.52,"n":5,"o":25.5395,"t":"2026-10-15T10:35:00Z","v":901,"vw":25.535982},{"c":25.53,"h":25.53,"l":25.53,"n":3,"o":25.53,"t":"2026-10-15T10:40:00Z","v":1023,"vw":25.53},{"c":25.55,"h":25.55,"l":25.54,"n":2,"o":25.54,"t":"2026-10-15T10:45:00Z","v":500,"vw":25.548},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-15T10:50:00Z","v":200,"vw":25.55},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-15T10:55:00Z","v":2127,"vw":25.55},{"c":25.5701,"h":25.5787,"l":25.55,"n":19,"o":25.55,"t":"2026-10-15T11:00:00Z","v":2770,"vw":25.565578},{"c":25.5885,"h":25.5885,"l":25.5815,"n":11,"o":25.5815,"t":"2026-10-15T11:05:00Z","v":960,"vw":25.5865},{"c":25.548,"h":25.559,"l":25.548,"n":8,"o":25.559,"t":"2026-10-15T11:10:00Z","v":1401,"vw":25.553946},{"c":25.55,"h":25.55,"l":25.53,"n":8,"o":25.53,"t":"2026-10-15T11:15:00Z","v":3524,"vw":25.546037},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-15T11:20:00Z","v":100,"vw":25.54},{"c":25.53,"h":25.54,"l":25.53,"n":9,"o":25.54,"t":"2026-10-15T11:25:00Z","v":2168,"vw":25.537125},{"c":25.5,"h":25.53,"l":25.5,"n":17,"o":25.53,"t":"2026-10-15T11:30:00Z","v":3827,"vw":25.504267},{"c":25.49,"h":25.5,"l":25.4897,"n":7,"o":25.5,"t":"2026-10-15T11:35:00Z","v":7603,"vw":25.499462},{"c":25.49,"h":25.5083,"l":25.49,"n":6,"o":25.5083,"t":"2026-10-15T11:45:00Z","v":1856,"vw":25.49172},{"c":25.51,"h":25.51,"l":25.5,"n":4,"o":25.5,"t":"2026-10-15T11:50:00Z","v":413,"vw":25.5075},{"c":25.54,"h":25.55,"l":25.54,"n":7,"o":25.55,"t":"2026-10-15T12:00:00Z","v":3422,"vw":25.540294},{"c":25.539,"h":25.539,"l":25.539,"n":1,"o":25.539,"t":"2026-10-15T12:05:00Z","v":100,"vw":25.539},{"c":25.55,"h":25.55,"l":25.55,"n":3,"o":25.55,"t":"2026-10-15T12:10:00Z","v":406,"vw":25.55},{"c":25.53,"h":25.55,"l":25.53,"n":12,"o":25.55,"t":"2026-10-15T12:15:00Z","v":2113,"vw":25.539959},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-15T12:20:00Z","v":121,"vw":25.5},{"c":25.52,"h":25.5283,"l":25.5,"n":8,"o":25.5,"t":"2026-10-15T12:25:00Z","v":2771,"vw":25.514802},{"c":25.5299,"h":25.62,"l":25.5295,"n":90,"o":25.55,"t":"2026-10-15T12:30:00Z","v":76846,"vw":25.599183},{"c":25.529,"h":25.56,"l":25.529,"n":25,"o":25.54,"t":"2026-10-15T12:35:00Z","v":7788,"vw":25.544668},{"c":25.5285,"h":25.5285,"l":25.5199,"n":5,"o":25.52,"t":"2026-10-15T12:40:00Z","v":481,"vw":25.521949},{"c":25.5485,"h":25.5485,"l":25.52,"n":15,"o":25.521,"t":"2026-10-15T12:45:00Z","v":1814,"vw":25.535894},{"c":25.5415,"h":25.55,"l":25.53,"n":6,"o":25.55,"t":"2026-10-15T12:50:00Z","v":21153,"vw":25.540098},{"c":25.5591,"h":25.56,"l":25.55,"n":15,"o":25.56,"t":"2026-10-15T12:55:00Z","v":1138,"vw":25.557522},{"c":25.55,"h":25.56,"l":25.55,"n":4,"o":25.56,"t":"2026-10-15T13:00:00Z","v":7181,"vw":25.558379},{"c":25.5583,"h":25.5583,"l":25.5583,"n":1,"o":25.5583,"t":"2026-10-15T13:05:00Z","v":200,"vw":25.5583},{"c":25.5516,"h":25.56,"l":25.5516,"n":6,"o":25.56,"t":"2026-10-15T13:10:00Z","v":313,"vw":25.556633},{"c":25.56,"h":25.56,"l":25.5595,"n":5,"o":25.5595,"t":"2026-10-15T13:15:00Z","v":852,"vw":25.559603},{"c":25.5882,"h":25.6,"l":25.57,"n":28,"o":25.57,"t":"2026-10-15T13:25:00Z","v":12716,"vw":25.589934},{"c":25.615,"h":25.6499,"l":25.561,"n":494,"o":25.6,"t":"2026-10-15T13:30:00Z","v":457066,"vw":25.602633},{"c":25.53,"h":25.64,"l":25.53,"n":442,"o":25.62,"t":"2026-10-15T13:35:00Z","v":542839,"vw":25.603029},{"c":25.53,"h":25.57,"l":25.5101,"n":604,"o":25.53,"t":"2026-10-15T13:40:00Z","v":803813,"vw":25.538438},{"c":25.595,"h":25.6,"l":25.5011,"n":584,"o":25.535,"t":"2026-10-15T13:45:00Z","v":1045155,"vw":25.570791},{"c":25.685,"h":25.69,"l":25.5798,"n":640,"o":25.59,"t":"2026-10-15T13:50:00Z","v":939129,"vw":25.626217},{"c":25.645,"h":25.7099,"l":25.645,"n":792,"o":25.6892,"t":"2026-10-15T13:55:00Z","v":1236230,"vw":25.681652},{"c":25.565,"h":25.65,"l":25.55,"n":486,"o":25.6485,"t":"2026-10-15T14:00:00Z","v":848793,"vw":25.590918},{"c":25.54,"h":25.57,"l":25.535,"n":423,"o":25.5601,"t":"2026-10-15T14:05:00Z","v":786309,"vw":25.549526},{"c":25.5599,"h":25.5601,"l":25.495,"n":421,"o":25.53,"t":"2026-10-15T14:10:00Z","v":801061,"vw":25.527686},{"c":25.535,"h":25.575,"l":25.53,"n":327,"o":25.56,"t":"2026-10-15T14:15:00Z","v":483475,"vw":25.553618},{"c":25.53,"h":25.555,"l":25.51,"n":299,"o":25.53,"t":"2026-10-15T14:20:00Z","v":401429,"vw":25.529747},{"c":25.545,"h":25.545,"l":25.52,"n":263,"o":25.54,"t":"2026-10-15T14:25:00Z","v":557854,"vw":25.530498},{"c":25.53,"h":25.565,"l":25.52,"n":483,"o":25.55,"t":"2026-10-15T14:30:00Z","v":573460,"vw":25.544751},{"c":25.5,"h":25.58,"l":25.5,"n":338,"o":25.53,"t":"2026-10-15T14:35:00Z","v":581908,"vw":25.54142},{"c":25.46,"h":25.52,"l":25.4401,"n":560,"o":25.5099,"t":"2026-10-15T14:40:00Z","v":915182,"vw":25.480621},{"c":25.465,"h":25.47,"l":25.44,"n":249,"o":25.46,"t":"2026-10-15T14:45:00Z","v":478359,"vw":25.454927},{"c":25.46,"h":25.485,"l":25.4507,"n":328,"o":25.47,"t":"2026-10-15T14:50:00Z","v":560787,"vw":25.470129},{"c":25.4151,"h":25.4601,"l":25.4,"n":472,"o":25.46,"t":"2026-10-15T14:55:00Z","v":498778,"vw":25.441937},{"c":25.3802,"h":25.4499,"l":25.3802,"n":233,"o":25.4101,"t":"2026-10-15T15:00:00Z","v":199008,"vw":25.4235},{"c":25.39,"h":25.4293,"l":25.38,"n":477,"o":25.3892,"t":"2026-10-15T15:05:00Z","v":720468,"vw":25.403703},{"c":25.36,"h":25.4,"l":25.355,"n":361,"o":25.39,"t":"2026-10-15T15:10:00Z","v":440251,"vw":25.375429},{"c":25.355,"h":25.3799,"l":25.3317,"n":493,"o":25.36,"t":"2026-10-15T15:15:00Z","v":899781,"vw":25.356304},{"c":25.365,"h":25.385,"l":25.359,"n":303,"o":25.36,"t":"2026-10-15T15:20:00Z","v":402102,"vw":25.367248},{"c":25.39,"h":25.3999,"l":25.365,"n":332,"o":25.37,"t":"2026-10-15T15:25:00Z","v":438964,"vw":25.382267},{"c":25.415,"h":25.426,"l":25.385,"n":258,"o":25.385,"t":"2026-10-15T15:30:00Z","v":289275,"vw":25.412329},{"c":25.405,"h":25.42,"l":25.3801,"n":279,"o":25.415,"t":"2026-10-15T15:35:00Z","v":496508,"vw":25.400964},{"c":25.415,"h":25.42,"l":25.38,"n":262,"o":25.4,"t":"2026-10-15T15:40:00Z","v":433627,"vw":25.401887},{"c":25.39,"h":25.425,"l":25.39,"n":363,"o":25.415,"t":"2026-10-15T15:45:00Z","v":605155,"vw":25.410444},{"c":25.41,"h":25.41,"l":25.38,"n":203,"o":25.39,"t":"2026-10-15T15:50:00Z","v":220777,"vw":25.392394},{"c":25.37,"h":25.4201,"l":25.37,"n":178,"o":25.4101,"t":"2026-10-15T15:55:00Z","v":347690,"vw":25.392391},{"c":25.3901,"h":25.3901,"l":25.355,"n":238,"o":25.37,"t":"2026-10-15T16:00:00Z","v":358907,"vw":25.363862},{"c":25.39,"h":25.396,"l":25.3705,"n":145,"o":25.3901,"t":"2026-10-15T16:05:00Z","v":248963,"vw":25.387283},{"c":25.4,"h":25.4002,"l":25.3813,"n":191,"o":25.3896,"t":"2026-10-15T16:10:00Z","v":323889,"vw":25.3952},{"c":25.4102,"h":25.42,"l":25.4007,"n":114,"o":25.405,"t":"2026-10-15T16:15:00Z","v":175555,"vw":25.409559},{"c":25.435,"h":25.435,"l":25.415,"n":140,"o":25.42,"t":"2026-10-15T16:20:00Z","v":307853,"vw":25.423149},{"c":25.4499,"h":25.45,"l":25.4301,"n":144,"o":25.44,"t":"2026-10-15T16:25:00Z","v":369404,"vw":25.448756},{"c":25.44,"h":25.46,"l":25.4298,"n":197,"o":25.4494,"t":"2026-10-15T16:30:00Z","v":336857,"vw":25.443367},{"c":25.4199,"h":25.43,"l":25.394,"n":150,"o":25.43,"t":"2026-10-15T16:35:00Z","v":276346,"vw":25.412164},{"c":25.41,"h":25.4399,"l":25.41,"n":64,"o":25.425,"t":"2026-10-15T16:40:00Z","v":91117,"vw":25.429961},{"c":25.42,"h":25.42,"l":25.396069,"n":125,"o":25.4,"t":"2026-10-15T16:45:00Z","v":210901,"vw":25.402927},{"c":25.44,"h":25.4499,"l":25.42,"n":126,"o":25.42,"t":"2026-10-15T16:50:00Z","v":208038,"vw":25.439995},{"c":25.42,"h":25.435,"l":25.415,"n":97,"o":25.4301,"t":"2026-10-15T16:55:00Z","v":164718,"vw":25.42908},{"c":25.42,"h":25.426,"l":25.41,"n":57,"o":25.4105,"t":"2026-10-15T17:00:00Z","v":47251,"vw":25.420241},{"c":25.4,"h":25.4199,"l":25.4,"n":86,"o":25.41,"t":"2026-10-15T17:05:00Z","v":97013,"vw":25.409925},{"c":25.4001,"h":25.4087,"l":25.38,"n":75,"o":25.391,"t":"2026-10-15T17:10:00Z","v":64292,"vw":25.390353},{"c":25.3799,"h":25.4,"l":25.3701,"n":102,"o":25.39,"t":"2026-10-15T17:15:00Z","v":135876,"vw":25.387143},{"c":25.3801,"h":25.395,"l":25.38,"n":55,"o":25.38,"t":"2026-10-15T17:20:00Z","v":106405,"vw":25.389797},{"c":25.3802,"h":25.396,"l":25.374,"n":143,"o":25.38,"t":"2026-10-15T17:25:00Z","v":221098,"vw":25.384277},{"c":25.365,"h":25.3801,"l":25.3613,"n":40,"o":25.38,"t":"2026-10-15T17:30:00Z","v":46912,"vw":25.378966},{"c":25.3405,"h":25.365,"l":25.3405,"n":136,"o":25.365,"t":"2026-10-15T17:35:00Z","v":165148,"vw":25.350247},{"c":25.325,"h":25.3401,"l":25.3,"n":214,"o":25.34,"t":"2026-10-15T17:40:00Z","v":413572,"vw":25.320778},{"c":25.33,"h":25.3301,"l":25.315,"n":93,"o":25.3201,"t":"2026-10-15T17:45:00Z","v":168365,"vw":25.329003},{"c":25.3399,"h":25.3399,"l":25.32,"n":74,"o":25.33,"t":"2026-10-15T17:50:00Z","v":41560,"vw":25.328471},{"c":25.33,"h":25.3389,"l":25.325,"n":123,"o":25.335,"t":"2026-10-15T17:55:00Z","v":151125,"vw":25.329955},{"c":25.39,"h":25.39,"l":25.34,"n":148,"o":25.34,"t":"2026-10-15T18:00:00Z","v":195036,"vw":25.350896},{"c":25.39,"h":25.4,"l":25.38,"n":80,"o":25.3901,"t":"2026-10-15T18:05:00Z","v":105710,"vw":25.389602},{"c":25.4151,"h":25.42,"l":25.385,"n":298,"o":25.39,"t":"2026-10-15T18:10:00Z","v":509533,"vw":25.397019},{"c":25.41,"h":25.4185,"l":25.405,"n":110,"o":25.4101,"t":"2026-10-15T18:15:00Z","v":237702,"vw":25.410048},{"c":25.42,"h":25.4299,"l":25.41,"n":136,"o":25.41,"t":"2026-10-15T18:20:00Z","v":183222,"vw":25.419697},{"c":25.415,"h":25.43,"l":25.41,"n":137,"o":25.42,"t":"2026-10-15T18:25:00Z","v":211022,"vw":25.420351},{"c":25.405,"h":25.4199,"l":25.4,"n":63,"o":25.41,"t":"2026-10-15T18:30:00Z","v":83238,"vw":25.407146},{"c":25.395,"h":25.4,"l":25.39,"n":89,"o":25.4,"t":"2026-10-15T18:35:00Z","v":143062,"vw":25.397846},{"c":25.4001,"h":25.4199,"l":25.395,"n":150,"o":25.4,"t":"2026-10-15T18:40:00Z","v":135982,"vw":25.40302},{"c":25.385,"h":25.3995,"l":25.38,"n":44,"o":25.395,"t":"2026-10-15T18:45:00Z","v":26427,"vw":25.390839},{"c":25.375,"h":25.39,"l":25.375,"n":44,"o":25.38,"t":"2026-10-15T18:50:00Z","v":41139,"vw":25.386148},{"c":25.355,"h":25.38,"l":25.355,"n":148,"o":25.38,"t":"2026-10-15T18:55:00Z","v":384251,"vw":25.36296},{"c":25.32,"h":25.355,"l":25.32,"n":121,"o":25.355,"t":"2026-10-15T19:00:00Z","v":140134,"vw":25.337494},{"c":25.31,"h":25.33,"l":25.3,"n":192,"o":25.33,"t":"2026-10-15T19:05:00Z","v":312075,"vw":25.310633},{"c":25.275,"h":25.3,"l":25.27,"n":183,"o":25.3,"t":"2026-10-15T19:10:00Z","v":313831,"vw":25.287847},{"c":25.25,"h":25.2702,"l":25.2401,"n":261,"o":25.27,"t":"2026-10-15T19:15:00Z","v":446540,"vw":25.261605},{"c":25.241,"h":25.2588,"l":25.24,"n":170,"o":25.255,"t":"2026-10-15T19:20:00Z","v":179529,"vw":25.249098},{"c":25.265,"h":25.265,"l":25.235,"n":181,"o":25.25,"t":"2026-10-15T19:25:00Z","v":277587,"vw":25.252027},{"c":25.265,"h":25.28,"l":25.26,"n":168,"o":25.27,"t":"2026-10-15T19:30:00Z","v":226239,"vw":25.270271},{"c":25.2404,"h":25.2799,"l":25.24,"n":112,"o":25.27,"t":"2026-10-15T19:35:00Z","v":69026,"vw":25.257258},{"c":25.245,"h":25.2599,"l":25.235,"n":208,"o":25.25,"t":"2026-10-15T19:40:00Z","v":237216,"vw":25.244989},{"c":25.232,"h":25.245,"l":25.22,"n":137,"o":25.245,"t":"2026-10-15T19:45:00Z","v":97671,"vw":25.231205},{"c":25.25,"h":25.28,"l":25.235,"n":1933,"o":25.235,"t":"2026-10-15T19:50:00Z","v":1108229,"vw":25.259184},{"c":25.26,"h":25.27,"l":25.24,"n":463,"o":25.25,"t":"2026-10-15T19:55:00Z","v":600356,"vw":25.256907},{"c":25.26,"h":25.27,"l":25.26,"n":10,"o":25.27,"t":"2026-10-15T20:00:00Z","v":26556,"vw":25.260307},{"c":25.271,"h":25.2795,"l":25.271,"n":2,"o":25.2795,"t":"2026-10-15T20:05:00Z","v":400,"vw":25.27525},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-15T20:10:00Z","v":9600,"vw":25.28},{"c":25.2819,"h":25.2819,"l":25.28,"n":2,"o":25.28,"t":"2026-10-15T20:15:00Z","v":2604,"vw":25.281472},{"c":25.288,"h":25.2886,"l":25.288,"n":8,"o":25.2886,"t":"2026-10-15T20:20:00Z","v":8505,"vw":25.288118},{"c":25.2898,"h":25.2898,"l":25.2898,"n":4,"o":25.2898,"t":"2026-10-15T20:25:00Z","v":7064,"vw":25.2898},{"c":25.28,"h":25.28,"l":25.28,"n":3,"o":25.28,"t":"2026-10-15T20:30:00Z","v":880,"vw":25.28},{"c":25.271,"h":25.271,"l":25.271,"n":1,"o":25.271,"t":"2026-10-15T20:35:00Z","v":278,"vw":25.271},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-15T20:40:00Z","v":115,"vw":25.28},{"c":25.31,"h":25.31,"l":25.28,"n":7,"o":25.28,"t":"2026-10-15T20:55:00Z","v":13163,"vw":25.282489},{"c":25.3754,"h":25.3754,"l":25.3754,"n":2,"o":25.3754,"t":"2026-10-15T21:05:00Z","v":103,"vw":25.3754},{"c":25.321,"h":25.321,"l":25.32,"n":2,"o":25.32,"t":"2026-10-15T21:10:00Z","v":610,"vw":25.32018},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-10-15T21:15:00Z","v":301,"vw":25.32},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-15T21:20:00Z","v":100,"vw":25.31},{"c":25.3,"h":25.33,"l":25.3,"n":5,"o":25.33,"t":"2026-10-15T21:50:00Z","v":1067,"vw":25.324269},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-10-15T22:00:00Z","v":100,"vw":25.29},{"c":25.2888,"h":25.2888,"l":25.28,"n":2,"o":25.28,"t":"2026-10-15T22:05:00Z","v":200,"vw":25.2844},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-15T22:15:00Z","v":100,"vw":25.28},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-15T22:40:00Z","v":2000,"vw":25.3},{"c":25.3187,"h":25.3187,"l":25.3187,"n":1,"o":25.3187,"t":"2026-10-15T22:45:00Z","v":600,"vw":25.3187},{"c":25.3201,"h":25.3201,"l":25.32,"n":3,"o":25.32,"t":"2026-10-15T22:50:00Z","v":601,"vw":25.32005},{"c":25.35,"h":25.35,"l":25.3487,"n":2,"o":25.3487,"t":"2026-10-15T23:05:00Z","v":1000,"vw":25.34883},{"c":25.3385,"h":25.3385,"l":25.3385,"n":3,"o":25.3385,"t":"2026-10-15T23:10:00Z","v":465,"vw":25.3385},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-15T23:15:00Z","v":100,"vw":25.35},{"c":25.39,"h":25.39,"l":25.38,"n":3,"o":25.38,"t":"2026-10-15T23:40:00Z","v":850,"vw":25.382442},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-15T23:55:00Z","v":100,"vw":25.39},{"c":25.22,"h":25.26,"l":25.21,"n":63,"o":25.26,"t":"2026-10-16T08:00:00Z","v":20808,"vw":25.218918},{"c":25.24,"h":25.24,"l":25.24,"n":3,"o":25.24,"t":"2026-10-16T08:05:00Z","v":2187,"vw":25.24},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-10-16T08:15:00Z","v":404,"vw":25.25},{"c":25.24,"h":25.24,"l":25.24,"n":2,"o":25.24,"t":"2026-10-16T08:20:00Z","v":6070,"vw":25.24},{"c":25.23,"h":25.23,"l":25.23,"n":2,"o":25.23,"t":"2026-10-16T08:25:00Z","v":3500,"vw":25.23},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-10-16T08:35:00Z","v":2797,"vw":25.25},{"c":25.27,"h":25.27,"l":25.27,"n":7,"o":25.27,"t":"2026-10-16T09:00:00Z","v":21902,"vw":25.27},{"c":25.2502,"h":25.2502,"l":25.2502,"n":1,"o":25.2502,"t":"2026-10-16T09:15:00Z","v":109,"vw":25.2502},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-16T09:40:00Z","v":100,"vw":25.25},{"c":25.2605,"h":25.27,"l":25.26,"n":3,"o":25.27,"t":"2026-10-16T09:45:00Z","v":7629,"vw":25.260173},{"c":25.28,"h":25.2809,"l":25.28,"n":4,"o":25.2809,"t":"2026-10-16T09:50:00Z","v":410,"vw":25.280643},{"c":25.3001,"h":25.3001,"l":25.28,"n":11,"o":25.28,"t":"2026-10-16T09:55:00Z","v":1446,"vw":25.284315},{"c":25.32,"h":25.32,"l":25.31,"n":2,"o":25.31,"t":"2026-10-16T10:00:00Z","v":1100,"vw":25.319091},{"c":25.28,"h":25.28,"l":25.28,"n":2,"o":25.28,"t":"2026-10-16T10:40:00Z","v":3500,"vw":25.28},{"c":25.3,"h":25.3,"l":25.3,"n":5,"o":25.3,"t":"2026-10-16T11:10:00Z","v":26588,"vw":25.3},{"c":25.29,"h":25.29,"l":25.28,"n":6,"o":25.28,"t":"2026-10-16T11:15:00Z","v":25121,"vw":25.28195},{"c":25.3,"h":25.3,"l":25.2983,"n":5,"o":25.2983,"t":"2026-10-16T11:25:00Z","v":6671,"vw":25.29991},{"c":25.301,"h":25.301,"l":25.301,"n":1,"o":25.301,"t":"2026-10-16T11:30:00Z","v":1400,"vw":25.301},{"c":25.3298,"h":25.33,"l":25.3298,"n":2,"o":25.33,"t":"2026-10-16T11:35:00Z","v":1500,"vw":25.329813},{"c":25.3399,"h":25.3399,"l":25.33,"n":5,"o":25.3315,"t":"2026-10-16T11:40:00Z","v":3691,"vw":25.335422},{"c":25.3105,"h":25.3105,"l":25.3105,"n":1,"o":25.3105,"t":"2026-10-16T11:55:00Z","v":109,"vw":25.3105},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-10-16T12:00:00Z","v":1918,"vw":25.3},{"c":25.29,"h":25.3,"l":25.29,"n":3,"o":25.291,"t":"2026-10-16T12:05:00Z","v":10100,"vw":25.29498},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-16T12:10:00Z","v":210,"vw":25.3},{"c":25.29,"h":25.29,"l":25.281,"n":2,"o":25.281,"t":"2026-10-16T12:20:00Z","v":1100,"vw":25.281818},{"c":25.2907,"h":25.2915,"l":25.2891,"n":9,"o":25.29,"t":"2026-10-16T12:25:00Z","v":4043,"vw":25.290175},{"c":25.3,"h":25.3083,"l":25.2885,"n":9,"o":25.29,"t":"2026-10-16T12:30:00Z","v":27067,"vw":25.29552},{"c":25.31,"h":25.31,"l":25.31,"n":5,"o":25.31,"t":"2026-10-16T12:35:00Z","v":15247,"vw":25.31},{"c":25.33,"h":25.33,"l":25.32,"n":5,"o":25.32,"t":"2026-10-16T12:45:00Z","v":9728,"vw":25.320935},{"c":25.34,"h":25.34,"l":25.34,"n":5,"o":25.34,"t":"2026-10-16T12:50:00Z","v":500,"vw":25.34},{"c":25.34,"h":25.34,"l":25.34,"n":12,"o":25.34,"t":"2026-10-16T12:55:00Z","v":16279,"vw":25.34},{"c":25.34,"h":25.34,"l":25.34,"n":6,"o":25.34,"t":"2026-10-16T13:00:00Z","v":27832,"vw":25.34},{"c":25.34,"h":25.34,"l":25.3385,"n":4,"o":25.3385,"t":"2026-10-16T13:05:00Z","v":1721,"vw":25.339559},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-16T13:10:00Z","v":600,"vw":25.33},{"c":25.3317,"h":25.34,"l":25.33,"n":4,"o":25.33,"t":"2026-10-16T13:15:00Z","v":3710,"vw":25.333336},{"c":25.35,"h":25.3517,"l":25.35,"n":7,"o":25.35,"t":"2026-10-16T13:20:00Z","v":550,"vw":25.3508},{"c":25.35,"h":25.35,"l":25.34,"n":28,"o":25.35,"t":"2026-10-16T13:25:00Z","v":34692,"vw":25.347098},{"c":25.41,"h":25.4192,"l":25.355,"n":210,"o":25.36,"t":"2026-10-16T13:30:00Z","v":121883,"vw":25.383054},{"c":25.47,"h":25.49,"l":25.4008,"n":194,"o":25.4101,"t":"2026-10-16T13:35:00Z","v":131611,"vw":25.452458},{"c":25.44,"h":25.51,"l":25.44,"n":317,"o":25.48,"t":"2026-10-16T13:40:00Z","v":397132,"vw":25.485242},{"c":25.475,"h":25.4901,"l":25.4301,"n":253,"o":25.44,"t":"2026-10-16T13:45:00Z","v":381577,"vw":25.452269},{"c":25.51,"h":25.545,"l":25.47,"n":367,"o":25.48,"t":"2026-10-16T13:50:00Z","v":527742,"vw":25.520878},{"c":25.52,"h":25.55,"l":25.4812,"n":349,"o":25.5101,"t":"2026-10-16T13:55:00Z","v":554414,"vw":25.524368},{"c":25.5,"h":25.54,"l":25.49,"n":480,"o":25.52,"t":"2026-10-16T14:00:00Z","v":572933,"vw":25.513824},{"c":25.52,"h":25.541,"l":25.5,"n":213,"o":25.5001,"t":"2026-10-16T14:05:00Z","v":378904,"vw":25.516539},{"c":25.5,"h":25.565,"l":25.49,"n":215,"o":25.53,"t":"2026-10-16T14:10:00Z","v":302209,"vw":25.536754},{"c":25.5001,"h":25.5199,"l":25.4813,"n":254,"o":25.5,"t":"2026-10-16T14:15:00Z","v":426855,"vw":25.49862},{"c":25.52,"h":25.53,"l":25.49,"n":204,"o":25.51,"t":"2026-10-16T14:20:00Z","v":388184,"vw":25.509722},{"c":25.5491,"h":25.5599,"l":25.51,"n":191,"o":25.52,"t":"2026-10-16T14:25:00Z","v":279311,"vw":25.532784},{"c":25.5,"h":25.55,"l":25.4992,"n":181,"o":25.541,"t":"2026-10-16T14:30:00Z","v":385634,"vw":25.525889},{"c":25.46,"h":25.495,"l":25.4515,"n":227,"o":25.49,"t":"2026-10-16T14:35:00Z","v":399008,"vw":25.479395},{"c":25.4599,"h":25.485,"l":25.4401,"n":182,"o":25.45,"t":"2026-10-16T14:40:00Z","v":348679,"vw":25.462928},{"c":25.4498,"h":25.469,"l":25.434,"n":95,"o":25.46,"t":"2026-10-16T14:45:00Z","v":205091,"vw":25.447985},{"c":25.5199,"h":25.52,"l":25.4399,"n":147,"o":25.4486,"t":"2026-10-16T14:50:00Z","v":286097,"vw":25.481778},{"c":25.5,"h":25.525,"l":25.5,"n":156,"o":25.52,"t":"2026-10-16T14:55:00Z","v":251243,"vw":25.514579},{"c":25.555,"h":25.555,"l":25.51,"n":255,"o":25.51,"t":"2026-10-16T15:00:00Z","v":404319,"vw":25.543858},{"c":25.63,"h":25.63,"l":25.555,"n":242,"o":25.56,"t":"2026-10-16T15:05:00Z","v":290993,"vw":25.609552},{"c":25.6287,"h":25.655,"l":25.62,"n":222,"o":25.6399,"t":"2026-10-16T15:10:00Z","v":252249,"vw":25.638976},{"c":25.63,"h":25.64,"l":25.6186,"n":162,"o":25.6207,"t":"2026-10-16T15:15:00Z","v":307365,"vw":25.626995},{"c":25.655,"h":25.6886,"l":25.615,"n":232,"o":25.63,"t":"2026-10-16T15:20:00Z","v":355807,"vw":25.656009},{"c":25.655,"h":25.66,"l":25.64,"n":249,"o":25.65,"t":"2026-10-16T15:25:00Z","v":307522,"vw":25.652295},{"c":25.63,"h":25.655,"l":25.6199,"n":223,"o":25.655,"t":"2026-10-16T15:30:00Z","v":400446,"vw":25.637985},{"c":25.61,"h":25.635,"l":25.6099,"n":155,"o":25.6215,"t":"2026-10-16T15:35:00Z","v":312982,"vw":25.614458},{"c":25.625,"h":25.6285,"l":25.605,"n":238,"o":25.6097,"t":"2026-10-16T15:40:00Z","v":372681,"vw":25.615661},{"c":25.62,"h":25.625,"l":25.595,"n":227,"o":25.62,"t":"2026-10-16T15:45:00Z","v":387734,"vw":25.615851},{"c":25.655,"h":25.655,"l":25.61,"n":166,"o":25.62,"t":"2026-10-16T15:50:00Z","v":219962,"vw":25.6379},{"c":25.67,"h":25.67,"l":25.6486,"n":110,"o":25.6599,"t":"2026-10-16T15:55:00Z","v":98747,"vw":25.659441},{"c":25.689,"h":25.715,"l":25.68,"n":219,"o":25.68,"t":"2026-10-16T16:00:00Z","v":200678,"vw":25.702791},{"c":25.695,"h":25.7001,"l":25.68,"n":341,"o":25.689,"t":"2026-10-16T16:05:00Z","v":545692,"vw":25.691722},{"c":25.6501,"h":25.7,"l":25.6501,"n":279,"o":25.69,"t":"2026-10-16T16:10:00Z","v":477758,"vw":25.685144},{"c":25.67,"h":25.675,"l":25.6301,"n":215,"o":25.65,"t":"2026-10-16T16:15:00Z","v":375659,"vw":25.658332},{"c":25.66,"h":25.665,"l":25.6499,"n":139,"o":25.665,"t":"2026-10-16T16:20:00Z","v":232855,"vw":25.655438},{"c":25.66,"h":25.665,"l":25.6516,"n":119,"o":25.66,"t":"2026-10-16T16:25:00Z","v":207046,"vw":25.65992},{"c":25.7,"h":25.705,"l":25.67,"n":169,"o":25.67,"t":"2026-10-16T16:30:00Z","v":267116,"vw":25.682367},{"c":25.685,"h":25.71,"l":25.6714,"n":165,"o":25.705,"t":"2026-10-16T16:35:00Z","v":205906,"vw":25.692216},{"c":25.7,"h":25.7099,"l":25.695,"n":142,"o":25.6993,"t":"2026-10-16T16:40:00Z","v":162304,"vw":25.700253},{"c":25.7201,"h":25.725,"l":25.685,"n":141,"o":25.69,"t":"2026-10-16T16:45:00Z","v":187698,"vw":25.704035},{"c":25.7195,"h":25.73,"l":25.71,"n":317,"o":25.7191,"t":"2026-10-16T16:50:00Z","v":319748,"vw":25.721325},{"c":25.7201,"h":25.74,"l":25.7195,"n":193,"o":25.7198,"t":"2026-10-16T16:55:00Z","v":393416,"vw":25.726132},{"c":25.7801,"h":25.7899,"l":25.7107,"n":210,"o":25.7107,"t":"2026-10-16T17:00:00Z","v":239361,"vw":25.73566},{"c":25.8,"h":25.82,"l":25.7801,"n":308,"o":25.785,"t":"2026-10-16T17:05:00Z","v":544392,"vw":25.797199},{"c":25.8001,"h":25.811,"l":25.7801,"n":234,"o":25.8,"t":"2026-10-16T17:10:00Z","v":358648,"vw":25.799144},{"c":25.855,"h":25.855,"l":25.805,"n":279,"o":25.805,"t":"2026-10-16T17:15:00Z","v":400321,"vw":25.844227},{"c":25.8402,"h":25.8699,"l":25.839,"n":212,"o":25.86,"t":"2026-10-16T17:20:00Z","v":249693,"vw":25.850476},{"c":25.82,"h":25.8501,"l":25.8,"n":360,"o":25.84,"t":"2026-10-16T17:25:00Z","v":547726,"vw":25.829999},{"c":25.8,"h":25.82,"l":25.7901,"n":198,"o":25.81,"t":"2026-10-16T17:30:00Z","v":279515,"vw":25.804095},{"c":25.815,"h":25.8193,"l":25.78,"n":281,"o":25.7901,"t":"2026-10-16T17:35:00Z","v":510244,"vw":25.798159},{"c":25.78,"h":25.82,"l":25.75,"n":379,"o":25.815,"t":"2026-10-16T17:40:00Z","v":899552,"vw":25.772822},{"c":25.81,"h":25.81,"l":25.77,"n":224,"o":25.775,"t":"2026-10-16T17:45:00Z","v":514317,"vw":25.790854},{"c":25.8399,"h":25.8399,"l":25.81,"n":137,"o":25.8102,"t":"2026-10-16T17:50:00Z","v":193324,"vw":25.819077},{"c":25.85,"h":25.855,"l":25.825,"n":201,"o":25.83,"t":"2026-10-16T17:55:00Z","v":365340,"vw":25.841973},{"c":25.89,"h":25.895,"l":25.85,"n":227,"o":25.85,"t":"2026-10-16T18:00:00Z","v":412689,"vw":25.870148},{"c":25.8599,"h":25.89,"l":25.85,"n":191,"o":25.885,"t":"2026-10-16T18:05:00Z","v":276792,"vw":25.864759},{"c":25.855,"h":25.875,"l":25.85,"n":146,"o":25.85,"t":"2026-10-16T18:10:00Z","v":251731,"vw":25.858319},{"c":25.89,"h":25.89,"l":25.8499,"n":108,"o":25.85,"t":"2026-10-16T18:15:00Z","v":203476,"vw":25.867419},{"c":25.8702,"h":25.9099,"l":25.87,"n":184,"o":25.885,"t":"2026-10-16T18:20:00Z","v":333776,"vw":25.890257},{"c":25.8799,"h":25.9,"l":25.87,"n":279,"o":25.875,"t":"2026-10-16T18:25:00Z","v":386907,"vw":25.886554},{"c":25.88,"h":25.905,"l":25.87,"n":279,"o":25.88,"t":"2026-10-16T18:30:00Z","v":362803,"vw":25.884602},{"c":25.89,"h":25.915,"l":25.875,"n":256,"o":25.88,"t":"2026-10-16T18:35:00Z","v":337971,"vw":25.897363},{"c":25.9001,"h":25.92,"l":25.875,"n":287,"o":25.89,"t":"2026-10-16T18:40:00Z","v":494578,"vw":25.893701},{"c":25.9199,"h":25.93,"l":25.89,"n":207,"o":25.895,"t":"2026-10-16T18:45:00Z","v":267380,"vw":25.911388},{"c":25.9399,"h":25.941,"l":25.915,"n":155,"o":25.9188,"t":"2026-10-16T18:50:00Z","v":191999,"vw":25.934311},{"c":25.92,"h":25.96,"l":25.92,"n":225,"o":25.94,"t":"2026-10-16T18:55:00Z","v":334717,"vw":25.942744},{"c":25.96,"h":25.96,"l":25.92,"n":286,"o":25.93,"t":"2026-10-16T19:00:00Z","v":317378,"vw":25.939668},{"c":25.97,"h":26,"l":25.94,"n":368,"o":25.9598,"t":"2026-10-16T19:05:00Z","v":902189,"vw":25.962011},{"c":25.89,"h":25.9705,"l":25.89,"n":359,"o":25.9705,"t":"2026-10-16T19:10:00Z","v":938214,"vw":25.94331},{"c":25.92,"h":25.945,"l":25.8801,"n":273,"o":25.89,"t":"2026-10-16T19:15:00Z","v":371866,"vw":25.908771},{"c":25.895,"h":25.93,"l":25.884,"n":231,"o":25.9199,"t":"2026-10-16T19:20:00Z","v":272520,"vw":25.90616},{"c":25.89,"h":25.905,"l":25.88,"n":190,"o":25.8901,"t":"2026-10-16T19:25:00Z","v":254777,"vw":25.893758},{"c":25.92,"h":25.935,"l":25.87,"n":255,"o":25.88,"t":"2026-10-16T19:30:00Z","v":396790,"vw":25.910094},{"c":25.935,"h":25.945,"l":25.91,"n":175,"o":25.915,"t":"2026-10-16T19:35:00Z","v":222188,"vw":25.931843},{"c":25.965,"h":25.9699,"l":25.92,"n":147,"o":25.935,"t":"2026-10-16T19:40:00Z","v":124913,"vw":25.934943},{"c":25.94,"h":25.9601,"l":25.9299,"n":252,"o":25.96,"t":"2026-10-16T19:45:00Z","v":316310,"vw":25.944897},{"c":25.925,"h":25.95,"l":25.9023,"n":2212,"o":25.95,"t":"2026-10-16T19:50:00Z","v":353702,"vw":25.924539},{"c":25.9099,"h":25.925,"l":25.88,"n":844,"o":25.92,"t":"2026-10-16T19:55:00Z","v":834262,"vw":25.899296},{"c":25.9185,"h":25.9185,"l":25.91,"n":12,"o":25.91,"t":"2026-10-16T20:00:00Z","v":403347,"vw":25.91007},{"c":25.92,"h":25.94,"l":25.911,"n":10,"o":25.93,"t":"2026-10-16T20:05:00Z","v":22716,"vw":25.928054},{"c":25.93,"h":25.93,"l":25.92,"n":9,"o":25.93,"t":"2026-10-16T20:10:00Z","v":2363,"vw":25.92957},{"c":25.9287,"h":25.9287,"l":25.92,"n":6,"o":25.92,"t":"2026-10-16T20:15:00Z","v":303,"vw":25.922933},{"c":25.92,"h":25.9285,"l":25.92,"n":6,"o":25.9285,"t":"2026-10-16T20:20:00Z","v":325,"vw":25.922833},{"c":25.91,"h":25.92,"l":25.91,"n":5,"o":25.92,"t":"2026-10-16T20:25:00Z","v":612,"vw":25.915263},{"c":25.9015,"h":25.9015,"l":25.8999,"n":6,"o":25.9,"t":"2026-10-16T20:35:00Z","v":1061,"vw":25.900725},{"c":25.9005,"h":25.9005,"l":25.9005,"n":1,"o":25.9005,"t":"2026-10-16T20:50:00Z","v":1000,"vw":25.9005},{"c":25.91,"h":25.91,"l":25.91,"n":2,"o":25.91,"t":"2026-10-16T21:00:00Z","v":200,"vw":25.91},{"c":25.9015,"h":25.9015,"l":25.9015,"n":1,"o":25.9015,"t":"2026-10-16T21:05:00Z","v":250,"vw":25.9015},{"c":25.9015,"h":25.9015,"l":25.9005,"n":2,"o":25.9005,"t":"2026-10-16T21:10:00Z","v":200,"vw":25.901},{"c":25.9096,"h":25.91,"l":25.9096,"n":3,"o":25.91,"t":"2026-10-16T21:15:00Z","v":2138,"vw":25.909619},{"c":25.9005,"h":25.9005,"l":25.9005,"n":1,"o":25.9005,"t":"2026-10-16T21:20:00Z","v":200,"vw":25.9005},{"c":25.9086,"h":25.9086,"l":25.9,"n":3,"o":25.9,"t":"2026-10-16T21:25:00Z","v":2800,"vw":25.906993},{"c":25.9099,"h":25.9099,"l":25.9099,"n":2,"o":25.9099,"t":"2026-10-16T21:30:00Z","v":9010,"vw":25.9099},{"c":25.91,"h":25.91,"l":25.9003,"n":2,"o":25.9003,"t":"2026-10-16T21:35:00Z","v":6200,"vw":25.909687},{"c":25.9,"h":25.91,"l":25.9,"n":2,"o":25.91,"t":"2026-10-16T21:40:00Z","v":200,"vw":25.905},{"c":25.9003,"h":25.9099,"l":25.9,"n":3,"o":25.9,"t":"2026-10-16T21:45:00Z","v":3200,"vw":25.909291},{"c":25.9,"h":25.9099,"l":25.9,"n":10,"o":25.9,"t":"2026-10-16T22:10:00Z","v":4914,"vw":25.900623},{"c":25.8938,"h":25.8938,"l":25.8938,"n":1,"o":25.8938,"t":"2026-10-16T22:15:00Z","v":1000,"vw":25.8938},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-16T22:20:00Z","v":113,"vw":25.91},{"c":25.8931,"h":25.8931,"l":25.8931,"n":1,"o":25.8931,"t":"2026-10-16T22:25:00Z","v":500,"vw":25.8931},{"c":25.91,"h":25.91,"l":25.91,"n":4,"o":25.91,"t":"2026-10-16T22:30:00Z","v":187,"vw":25.91},{"c":25.91,"h":25.91,"l":25.91,"n":3,"o":25.91,"t":"2026-10-16T22:50:00Z","v":1000,"vw":25.91},{"c":25.93,"h":25.93,"l":25.928,"n":4,"o":25.928,"t":"2026-10-16T23:00:00Z","v":1997,"vw":25.928984},{"c":25.9296,"h":25.9296,"l":25.9296,"n":2,"o":25.9296,"t":"2026-10-16T23:05:00Z","v":1020,"vw":25.9296},{"c":25.93,"h":25.93,"l":25.93,"n":2,"o":25.93,"t":"2026-10-16T23:20:00Z","v":10371,"vw":25.93},{"c":25.92,"h":25.9299,"l":25.92,"n":4,"o":25.9299,"t":"2026-10-16T23:25:00Z","v":3118,"vw":25.929531},{"c":25.9198,"h":25.92,"l":25.9185,"n":6,"o":25.92,"t":"2026-10-16T23:30:00Z","v":13738,"vw":25.919965},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-16T23:35:00Z","v":1000,"vw":25.92},{"c":25.9199,"h":25.9199,"l":25.9199,"n":1,"o":25.9199,"t":"2026-10-16T23:40:00Z","v":300,"vw":25.9199},{"c":25.9196,"h":25.9196,"l":25.9196,"n":2,"o":25.9196,"t":"2026-10-16T23:45:00Z","v":101,"vw":25.9196},{"c":25.9101,"h":25.9101,"l":25.91,"n":3,"o":25.91,"t":"2026-10-16T23:50:00Z","v":401,"vw":25.91005},{"c":25.61,"h":25.62,"l":25.53,"n":186,"o":25.6,"t":"2026-10-19T08:00:00Z","v":858780,"vw":25.548904},{"c":25.6,"h":25.6,"l":25.5902,"n":4,"o":25.5902,"t":"2026-10-19T08:05:00Z","v":21012,"vw":25.590667},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-19T08:10:00Z","v":4000,"vw":25.61},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-19T08:15:00Z","v":400,"vw":25.62},{"c":25.6091,"h":25.61,"l":25.6091,"n":2,"o":25.61,"t":"2026-10-19T08:20:00Z","v":217,"vw":25.609585},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-19T08:35:00Z","v":1013,"vw":25.6},{"c":25.6393,"h":25.64,"l":25.6393,"n":2,"o":25.64,"t":"2026-10-19T08:55:00Z","v":391,"vw":25.639479},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-19T09:00:00Z","v":100,"vw":25.65},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-19T09:05:00Z","v":385,"vw":25.64},{"c":25.63,"h":25.63,"l":25.63,"n":3,"o":25.63,"t":"2026-10-19T09:10:00Z","v":1172,"vw":25.63},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-19T09:15:00Z","v":1000,"vw":25.62},{"c":25.63,"h":25.63,"l":25.61,"n":2,"o":25.61,"t":"2026-10-19T09:25:00Z","v":257,"vw":25.617782},{"c":25.622,"h":25.622,"l":25.61,"n":3,"o":25.61,"t":"2026-10-19T09:30:00Z","v":5274,"vw":25.621385},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-19T09:35:00Z","v":5000,"vw":25.62},{"c":25.6102,"h":25.6102,"l":25.6102,"n":1,"o":25.6102,"t":"2026-10-19T09:40:00Z","v":1600,"vw":25.6102},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-19T09:50:00Z","v":274,"vw":25.61},{"c":25.62,"h":25.62,"l":25.62,"n":2,"o":25.62,"t":"2026-10-19T09:55:00Z","v":2400,"vw":25.62},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-19T10:00:00Z","v":300,"vw":25.6},{"c":25.6,"h":25.6009,"l":25.6,"n":4,"o":25.6009,"t":"2026-10-19T10:10:00Z","v":772,"vw":25.60018},{"c":25.6297,"h":25.6297,"l":25.6297,"n":3,"o":25.6297,"t":"2026-10-19T10:15:00Z","v":290,"vw":25.6297},{"c":25.61,"h":25.62,"l":25.61,"n":5,"o":25.62,"t":"2026-10-19T10:25:00Z","v":19100,"vw":25.610052},{"c":25.63,"h":25.63,"l":25.63,"n":3,"o":25.63,"t":"2026-10-19T10:30:00Z","v":4237,"vw":25.63},{"c":25.6,"h":25.61,"l":25.58,"n":20,"o":25.61,"t":"2026-10-19T10:35:00Z","v":2409,"vw":25.597837},{"c":25.5795,"h":25.59,"l":25.5795,"n":2,"o":25.59,"t":"2026-10-19T10:40:00Z","v":2936,"vw":25.580215},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-10-19T10:45:00Z","v":600,"vw":25.59},{"c":25.5705,"h":25.58,"l":25.5705,"n":8,"o":25.58,"t":"2026-10-19T10:50:00Z","v":2379,"vw":25.57588},{"c":25.57,"h":25.57,"l":25.57,"n":3,"o":25.57,"t":"2026-10-19T10:55:00Z","v":516,"vw":25.57},{"c":25.61,"h":25.61,"l":25.58,"n":39,"o":25.58,"t":"2026-10-19T11:00:00Z","v":5398,"vw":25.596671},{"c":25.6283,"h":25.6299,"l":25.62,"n":4,"o":25.62,"t":"2026-10-19T11:05:00Z","v":2500,"vw":25.62892},{"c":25.6295,"h":25.63,"l":25.6287,"n":10,"o":25.6287,"t":"2026-10-19T11:10:00Z","v":2375,"vw":25.629217},{"c":25.6297,"h":25.6297,"l":25.6297,"n":1,"o":25.6297,"t":"2026-10-19T11:15:00Z","v":500,"vw":25.6297},{"c":25.62,"h":25.62,"l":25.6013,"n":2,"o":25.6013,"t":"2026-10-19T11:20:00Z","v":1500,"vw":25.606287},{"c":25.65,"h":25.65,"l":25.65,"n":3,"o":25.65,"t":"2026-10-19T11:30:00Z","v":102,"vw":25.65},{"c":25.63,"h":25.65,"l":25.63,"n":4,"o":25.65,"t":"2026-10-19T11:35:00Z","v":32250,"vw":25.646145},{"c":25.6315,"h":25.6315,"l":25.631,"n":2,"o":25.631,"t":"2026-10-19T11:40:00Z","v":12120,"vw":25.631005},{"c":25.6105,"h":25.629,"l":25.61,"n":5,"o":25.629,"t":"2026-10-19T11:45:00Z","v":6320,"vw":25.624746},{"c":25.62,"h":25.62,"l":25.6115,"n":3,"o":25.6115,"t":"2026-10-19T11:55:00Z","v":1619,"vw":25.613661},{"c":25.6,"h":25.61,"l":25.6,"n":8,"o":25.61,"t":"2026-10-19T12:00:00Z","v":1993,"vw":25.609474},{"c":25.58,"h":25.5907,"l":25.58,"n":6,"o":25.5907,"t":"2026-10-19T12:05:00Z","v":2539,"vw":25.580856},{"c":25.5704,"h":25.5726,"l":25.5704,"n":4,"o":25.5726,"t":"2026-10-19T12:10:00Z","v":6729,"vw":25.572012},{"c":25.58,"h":25.58,"l":25.5695,"n":9,"o":25.5695,"t":"2026-10-19T12:15:00Z","v":4545,"vw":25.574297},{"c":25.5791,"h":25.5791,"l":25.5715,"n":4,"o":25.5715,"t":"2026-10-19T12:20:00Z","v":640,"vw":25.572767},{"c":25.57,"h":25.57,"l":25.57,"n":5,"o":25.57,"t":"2026-10-19T12:25:00Z","v":10586,"vw":25.57},{"c":25.5617,"h":25.5617,"l":25.5617,"n":3,"o":25.5617,"t":"2026-10-19T12:30:00Z","v":230,"vw":25.5617},{"c":25.56,"h":25.56,"l":25.56,"n":10,"o":25.56,"t":"2026-10-19T12:35:00Z","v":1167,"vw":25.56},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-19T12:40:00Z","v":1000,"vw":25.58},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-19T12:45:00Z","v":900,"vw":25.58},{"c":25.5717,"h":25.5785,"l":25.57,"n":6,"o":25.57,"t":"2026-10-19T12:50:00Z","v":1581,"vw":25.5751},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-19T12:55:00Z","v":2220,"vw":25.58},{"c":25.57,"h":25.57,"l":25.57,"n":7,"o":25.57,"t":"2026-10-19T13:00:00Z","v":2394,"vw":25.57},{"c":25.56,"h":25.5717,"l":25.56,"n":8,"o":25.5717,"t":"2026-10-19T13:05:00Z","v":1491,"vw":25.560907},{"c":25.56,"h":25.56,"l":25.55,"n":10,"o":25.56,"t":"2026-10-19T13:10:00Z","v":8562,"vw":25.554941},{"c":25.5515,"h":25.57,"l":25.5515,"n":6,"o":25.57,"t":"2026-10-19T13:15:00Z","v":16829,"vw":25.552381},{"c":25.56,"h":25.5609,"l":25.56,"n":2,"o":25.5609,"t":"2026-10-19T13:20:00Z","v":394,"vw":25.560228},{"c":25.56,"h":25.57,"l":25.55,"n":11,"o":25.56,"t":"2026-10-19T13:25:00Z","v":12047,"vw":25.554446},{"c":25.57,"h":25.6,"l":25.535,"n":421,"o":25.55,"t":"2026-10-19T13:30:00Z","v":344706,"vw":25.568438},{"c":25.59,"h":25.6099,"l":25.54,"n":212,"o":25.56,"t":"2026-10-19T13:35:00Z","v":322572,"vw":25.565224},{"c":25.58,"h":25.6,"l":25.54,"n":303,"o":25.5999,"t":"2026-10-19T13:40:00Z","v":361083,"vw":25.574154},{"c":25.58,"h":25.5999,"l":25.555,"n":382,"o":25.5799,"t":"2026-10-19T13:45:00Z","v":518572,"vw":25.574412},{"c":25.6,"h":25.61,"l":25.555,"n":344,"o":25.58,"t":"2026-10-19T13:50:00Z","v":341796,"vw":25.586514},{"c":25.62,"h":25.646,"l":25.59,"n":294,"o":25.6,"t":"2026-10-19T13:55:00Z","v":446773,"vw":25.620513},{"c":25.65,"h":25.67,"l":25.62,"n":423,"o":25.62,"t":"2026-10-19T14:00:00Z","v":626539,"vw":25.642239},{"c":25.63,"h":25.655,"l":25.62,"n":431,"o":25.65,"t":"2026-10-19T14:05:00Z","v":701242,"vw":25.633928},{"c":25.55,"h":25.635,"l":25.55,"n":372,"o":25.625,"t":"2026-10-19T14:10:00Z","v":422316,"vw":25.60396},{"c":25.51,"h":25.5395,"l":25.4813,"n":405,"o":25.535,"t":"2026-10-19T14:15:00Z","v":453686,"vw":25.516213},{"c":25.495,"h":25.515,"l":25.49,"n":305,"o":25.505,"t":"2026-10-19T14:20:00Z","v":485647,"vw":25.499491},{"c":25.5101,"h":25.5101,"l":25.49,"n":300,"o":25.495,"t":"2026-10-19T14:25:00Z","v":448230,"vw":25.505349},{"c":25.56,"h":25.575,"l":25.505,"n":360,"o":25.5088,"t":"2026-10-19T14:30:00Z","v":814887,"vw":25.551213},{"c":25.56,"h":25.57,"l":25.535,"n":197,"o":25.555,"t":"2026-10-19T14:35:00Z","v":202171,"vw":25.550195},{"c":25.535,"h":25.55,"l":25.5135,"n":194,"o":25.55,"t":"2026-10-19T14:40:00Z","v":265513,"vw":25.534012},{"c":25.5165,"h":25.53,"l":25.4899,"n":212,"o":25.53,"t":"2026-10-19T14:45:00Z","v":154007,"vw":25.505394},{"c":25.51,"h":25.535,"l":25.505,"n":230,"o":25.519,"t":"2026-10-19T14:50:00Z","v":399426,"vw":25.518477},{"c":25.505,"h":25.5101,"l":25.4926,"n":253,"o":25.5,"t":"2026-10-19T14:55:00Z","v":340167,"vw":25.501087},{"c":25.4801,"h":25.51,"l":25.47,"n":270,"o":25.5,"t":"2026-10-19T15:00:00Z","v":330654,"vw":25.495064},{"c":25.475,"h":25.4899,"l":25.455,"n":261,"o":25.48,"t":"2026-10-19T15:05:00Z","v":409136,"vw":25.470982},{"c":25.475,"h":25.485,"l":25.4699,"n":122,"o":25.475,"t":"2026-10-19T15:10:00Z","v":191923,"vw":25.477755},{"c":25.455,"h":25.475,"l":25.4499,"n":154,"o":25.475,"t":"2026-10-19T15:15:00Z","v":160309,"vw":25.458712},{"c":25.415,"h":25.45,"l":25.415,"n":137,"o":25.45,"t":"2026-10-19T15:20:00Z","v":141532,"vw":25.433254},{"c":25.405,"h":25.42,"l":25.395,"n":202,"o":25.41,"t":"2026-10-19T15:25:00Z","v":225095,"vw":25.40886},{"c":25.405,"h":25.43,"l":25.405,"n":117,"o":25.41,"t":"2026-10-19T15:30:00Z","v":177544,"vw":25.412295},{"c":25.39,"h":25.405,"l":25.3813,"n":171,"o":25.405,"t":"2026-10-19T15:35:00Z","v":112558,"vw":25.394037},{"c":25.395,"h":25.405,"l":25.39,"n":161,"o":25.4,"t":"2026-10-19T15:40:00Z","v":118987,"vw":25.396847},{"c":25.405,"h":25.4151,"l":25.395,"n":231,"o":25.4,"t":"2026-10-19T15:45:00Z","v":248896,"vw":25.405037},{"c":25.415,"h":25.415,"l":25.395,"n":86,"o":25.4,"t":"2026-10-19T15:50:00Z","v":98005,"vw":25.404477},{"c":25.429,"h":25.429,"l":25.405,"n":232,"o":25.4145,"t":"2026-10-19T15:55:00Z","v":281947,"vw":25.412806},{"c":25.46,"h":25.485,"l":25.429,"n":312,"o":25.43,"t":"2026-10-19T16:00:00Z","v":507893,"vw":25.461881},{"c":25.47,"h":25.4892,"l":25.46,"n":151,"o":25.46,"t":"2026-10-19T16:05:00Z","v":182407,"vw":25.475096},{"c":25.46,"h":25.475,"l":25.45,"n":145,"o":25.47,"t":"2026-10-19T16:10:00Z","v":165252,"vw":25.459153},{"c":25.47,"h":25.47,"l":25.455,"n":163,"o":25.46,"t":"2026-10-19T16:15:00Z","v":318768,"vw":25.459845},{"c":25.485,"h":25.495,"l":25.475,"n":90,"o":25.475,"t":"2026-10-19T16:20:00Z","v":135048,"vw":25.48311},{"c":25.49,"h":25.5,"l":25.48,"n":89,"o":25.485,"t":"2026-10-19T16:25:00Z","v":98994,"vw":25.488743},{"c":25.4901,"h":25.515,"l":25.4801,"n":172,"o":25.495,"t":"2026-10-19T16:30:00Z","v":168180,"vw":25.497911},{"c":25.5,"h":25.505,"l":25.4809,"n":144,"o":25.49,"t":"2026-10-19T16:35:00Z","v":242159,"vw":25.491787},{"c":25.485,"h":25.51,"l":25.485,"n":143,"o":25.505,"t":"2026-10-19T16:40:00Z","v":235609,"vw":25.492644},{"c":25.52,"h":25.525,"l":25.489,"n":177,"o":25.49,"t":"2026-10-19T16:45:00Z","v":193636,"vw":25.510399},{"c":25.54,"h":25.54,"l":25.525,"n":85,"o":25.5299,"t":"2026-10-19T16:50:00Z","v":155711,"vw":25.530395},{"c":25.5498,"h":25.55,"l":25.535,"n":103,"o":25.5451,"t":"2026-10-19T16:55:00Z","v":134528,"vw":25.540386},{"c":25.54,"h":25.555,"l":25.539,"n":156,"o":25.55,"t":"2026-10-19T17:00:00Z","v":131336,"vw":25.547931},{"c":25.5689,"h":25.5689,"l":25.5313,"n":107,"o":25.54,"t":"2026-10-19T17:05:00Z","v":162098,"vw":25.544198},{"c":25.55,"h":25.57,"l":25.544,"n":143,"o":25.57,"t":"2026-10-19T17:10:00Z","v":224122,"vw":25.552819},{"c":25.5499,"h":25.5591,"l":25.535,"n":136,"o":25.555,"t":"2026-10-19T17:15:00Z","v":211319,"vw":25.546262},{"c":25.565,"h":25.57,"l":25.555,"n":86,"o":25.56,"t":"2026-10-19T17:20:00Z","v":143224,"vw":25.560788},{"c":25.56,"h":25.5799,"l":25.5476,"n":82,"o":25.565,"t":"2026-10-19T17:25:00Z","v":134248,"vw":25.561476},{"c":25.56,"h":25.5699,"l":25.5501,"n":105,"o":25.5599,"t":"2026-10-19T17:30:00Z","v":180199,"vw":25.55995},{"c":25.56,"h":25.575,"l":25.56,"n":91,"o":25.57,"t":"2026-10-19T17:35:00Z","v":150667,"vw":25.568716},{"c":25.565,"h":25.58,"l":25.55,"n":115,"o":25.565,"t":"2026-10-19T17:40:00Z","v":161630,"vw":25.561421},{"c":25.5913,"h":25.605,"l":25.5698,"n":158,"o":25.57,"t":"2026-10-19T17:45:00Z","v":332316,"vw":25.58791},{"c":25.585,"h":25.6,"l":25.58,"n":110,"o":25.595,"t":"2026-10-19T17:50:00Z","v":136171,"vw":25.593332},{"c":25.5614,"h":25.5998,"l":25.5614,"n":94,"o":25.5843,"t":"2026-10-19T17:55:00Z","v":177862,"vw":25.584595},{"c":25.58,"h":25.61,"l":25.55,"n":117,"o":25.56,"t":"2026-10-19T18:00:00Z","v":241257,"vw":25.584648},{"c":25.5701,"h":25.5853,"l":25.57,"n":155,"o":25.58,"t":"2026-10-19T18:05:00Z","v":282503,"vw":25.578177},{"c":25.5699,"h":25.571,"l":25.565,"n":87,"o":25.57,"t":"2026-10-19T18:10:00Z","v":203854,"vw":25.569819},{"c":25.57,"h":25.5799,"l":25.5699,"n":34,"o":25.5699,"t":"2026-10-19T18:15:00Z","v":76237,"vw":25.570164},{"c":25.595,"h":25.5951,"l":25.565,"n":70,"o":25.57,"t":"2026-10-19T18:20:00Z","v":131376,"vw":25.585062},{"c":25.6,"h":25.62,"l":25.5997,"n":130,"o":25.6,"t":"2026-10-19T18:25:00Z","v":263575,"vw":25.611476},{"c":25.61,"h":25.61,"l":25.595,"n":100,"o":25.605,"t":"2026-10-19T18:30:00Z","v":243143,"vw":25.600784},{"c":25.59,"h":25.625,"l":25.585,"n":108,"o":25.62,"t":"2026-10-19T18:35:00Z","v":83709,"vw":25.60807},{"c":25.5799,"h":25.59,"l":25.5799,"n":57,"o":25.585,"t":"2026-10-19T18:40:00Z","v":104501,"vw":25.582547},{"c":25.5674,"h":25.575,"l":25.5501,"n":109,"o":25.57,"t":"2026-10-19T18:45:00Z","v":172063,"vw":25.561905},{"c":25.575,"h":25.5799,"l":25.5601,"n":93,"o":25.565,"t":"2026-10-19T18:50:00Z","v":161100,"vw":25.569888},{"c":25.565,"h":25.5703,"l":25.565,"n":40,"o":25.5702,"t":"2026-10-19T18:55:00Z","v":53810,"vw":25.569578},{"c":25.549,"h":25.5677,"l":25.549,"n":155,"o":25.5677,"t":"2026-10-19T19:00:00Z","v":229937,"vw":25.559652},{"c":25.565,"h":25.575,"l":25.535,"n":123,"o":25.5402,"t":"2026-10-19T19:05:00Z","v":304329,"vw":25.552968},{"c":25.565,"h":25.5691,"l":25.56,"n":37,"o":25.5637,"t":"2026-10-19T19:10:00Z","v":14746,"vw":25.56524},{"c":25.54,"h":25.565,"l":25.5399,"n":83,"o":25.565,"t":"2026-10-19T19:15:00Z","v":145831,"vw":25.554708},{"c":25.51,"h":25.546,"l":25.51,"n":114,"o":25.5314,"t":"2026-10-19T19:20:00Z","v":117000,"vw":25.53549},{"c":25.535,"h":25.54,"l":25.5001,"n":130,"o":25.5001,"t":"2026-10-19T19:25:00Z","v":228463,"vw":25.524504},{"c":25.525,"h":25.5499,"l":25.52,"n":181,"o":25.54,"t":"2026-10-19T19:30:00Z","v":302823,"vw":25.533142},{"c":25.515,"h":25.525,"l":25.51,"n":68,"o":25.525,"t":"2026-10-19T19:35:00Z","v":62509,"vw":25.518144},{"c":25.5271,"h":25.53,"l":25.5,"n":146,"o":25.515,"t":"2026-10-19T19:40:00Z","v":150743,"vw":25.513945},{"c":25.5439,"h":25.549,"l":25.525,"n":137,"o":25.525,"t":"2026-10-19T19:45:00Z","v":136755,"vw":25.533638},{"c":25.59,"h":25.61,"l":25.545,"n":2413,"o":25.55,"t":"2026-10-19T19:50:00Z","v":585602,"vw":25.593942},{"c":25.61,"h":25.62,"l":25.5701,"n":411,"o":25.585,"t":"2026-10-19T19:55:00Z","v":310441,"vw":25.592669},{"c":25.6086,"h":25.62,"l":25.6,"n":18,"o":25.6,"t":"2026-10-19T20:00:00Z","v":11850,"vw":25.600992},{"c":25.591,"h":25.605,"l":25.591,"n":10,"o":25.6,"t":"2026-10-19T20:05:00Z","v":8228,"vw":25.593841},{"c":25.5903,"h":25.5903,"l":25.5902,"n":3,"o":25.5902,"t":"2026-10-19T20:10:00Z","v":6211,"vw":25.590297},{"c":25.592,"h":25.599,"l":25.5915,"n":3,"o":25.599,"t":"2026-10-19T20:20:00Z","v":4444,"vw":25.5935},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-19T20:25:00Z","v":131,"vw":25.6},{"c":25.5905,"h":25.599,"l":25.5905,"n":2,"o":25.599,"t":"2026-10-19T20:30:00Z","v":633,"vw":25.597657},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-19T20:40:00Z","v":11400,"vw":25.59},{"c":25.599,"h":25.599,"l":25.599,"n":1,"o":25.599,"t":"2026-10-19T21:05:00Z","v":100,"vw":25.599},{"c":25.5618,"h":25.5618,"l":25.5618,"n":1,"o":25.5618,"t":"2026-10-19T21:10:00Z","v":800,"vw":25.5618},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-19T21:45:00Z","v":1010,"vw":25.58},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-19T21:55:00Z","v":544,"vw":25.58},{"c":25.5631,"h":25.5631,"l":25.5631,"n":1,"o":25.5631,"t":"2026-10-19T22:15:00Z","v":300,"vw":25.5631},{"c":25.55,"h":25.5501,"l":25.55,"n":3,"o":25.5501,"t":"2026-10-19T23:00:00Z","v":307,"vw":25.550067},{"c":25.549,"h":25.549,"l":25.549,"n":2,"o":25.549,"t":"2026-10-19T23:05:00Z","v":196,"vw":25.549},{"c":25.579,"h":25.579,"l":25.579,"n":1,"o":25.579,"t":"2026-10-19T23:15:00Z","v":500,"vw":25.579},{"c":25.5885,"h":25.5885,"l":25.5885,"n":1,"o":25.5885,"t":"2026-10-19T23:20:00Z","v":100,"vw":25.5885},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-19T23:25:00Z","v":2000,"vw":25.58},{"c":25.5885,"h":25.59,"l":25.5885,"n":5,"o":25.59,"t":"2026-10-19T23:55:00Z","v":7295,"vw":25.589934},{"c":25.7,"h":25.72,"l":25.6,"n":92,"o":25.68,"t":"2026-10-20T08:00:00Z","v":28842,"vw":25.668116},{"c":25.7093,"h":25.7093,"l":25.7093,"n":1,"o":25.7093,"t":"2026-10-20T08:05:00Z","v":264,"vw":25.7093},{"c":25.6805,"h":25.6805,"l":25.6705,"n":3,"o":25.6705,"t":"2026-10-20T08:15:00Z","v":284,"vw":25.675135},{"c":25.6495,"h":25.65,"l":25.6495,"n":4,"o":25.65,"t":"2026-10-20T08:35:00Z","v":518,"vw":25.6496},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-20T08:40:00Z","v":259,"vw":25.66},{"c":25.7,"h":25.7,"l":25.6895,"n":7,"o":25.6895,"t":"2026-10-20T08:45:00Z","v":6666,"vw":25.690178},{"c":25.7097,"h":25.71,"l":25.7097,"n":4,"o":25.71,"t":"2026-10-20T08:50:00Z","v":5558,"vw":25.709877},{"c":25.7196,"h":25.72,"l":25.7196,"n":5,"o":25.72,"t":"2026-10-20T08:55:00Z","v":13100,"vw":25.719724},{"c":25.73,"h":25.73,"l":25.7095,"n":7,"o":25.71,"t":"2026-10-20T09:00:00Z","v":11438,"vw":25.711364},{"c":25.76,"h":25.76,"l":25.75,"n":8,"o":25.75,"t":"2026-10-20T09:05:00Z","v":4006,"vw":25.75295},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-20T09:10:00Z","v":1411,"vw":25.77},{"c":25.76,"h":25.77,"l":25.76,"n":4,"o":25.77,"t":"2026-10-20T09:15:00Z","v":1139,"vw":25.767788},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-10-20T09:25:00Z","v":1105,"vw":25.73},{"c":25.7,"h":25.7195,"l":25.7,"n":7,"o":25.7195,"t":"2026-10-20T09:30:00Z","v":4652,"vw":25.702011},{"c":25.72,"h":25.72,"l":25.71,"n":3,"o":25.71,"t":"2026-10-20T09:35:00Z","v":6909,"vw":25.710591},{"c":25.7193,"h":25.7193,"l":25.7181,"n":3,"o":25.7181,"t":"2026-10-20T09:40:00Z","v":608,"vw":25.718755},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-20T09:45:00Z","v":250,"vw":25.73},{"c":25.7001,"h":25.71,"l":25.7,"n":4,"o":25.71,"t":"2026-10-20T09:55:00Z","v":601,"vw":25.701708},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-20T10:00:00Z","v":100,"vw":25.72},{"c":25.7,"h":25.7,"l":25.6995,"n":2,"o":25.6995,"t":"2026-10-20T10:10:00Z","v":892,"vw":25.699888},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-20T10:20:00Z","v":393,"vw":25.7},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-10-20T10:25:00Z","v":200,"vw":25.71},{"c":25.72,"h":25.72,"l":25.72,"n":5,"o":25.72,"t":"2026-10-20T10:30:00Z","v":1435,"vw":25.72},{"c":25.7195,"h":25.7195,"l":25.7195,"n":2,"o":25.7195,"t":"2026-10-20T10:35:00Z","v":293,"vw":25.7195},{"c":25.74,"h":25.74,"l":25.74,"n":5,"o":25.74,"t":"2026-10-20T10:50:00Z","v":555,"vw":25.74},{"c":25.76,"h":25.76,"l":25.74,"n":19,"o":25.75,"t":"2026-10-20T11:00:00Z","v":2449,"vw":25.755228},{"c":25.77,"h":25.77,"l":25.77,"n":2,"o":25.77,"t":"2026-10-20T11:05:00Z","v":11630,"vw":25.77},{"c":25.75,"h":25.759,"l":25.75,"n":4,"o":25.759,"t":"2026-10-20T11:10:00Z","v":847,"vw":25.756831},{"c":25.7683,"h":25.7683,"l":25.7683,"n":1,"o":25.7683,"t":"2026-10-20T11:15:00Z","v":198,"vw":25.7683},{"c":25.76,"h":25.76,"l":25.76,"n":3,"o":25.76,"t":"2026-10-20T11:20:00Z","v":1354,"vw":25.76},{"c":25.78,"h":25.78,"l":25.75,"n":12,"o":25.75,"t":"2026-10-20T11:25:00Z","v":1846,"vw":25.760746},{"c":25.76,"h":25.77,"l":25.76,"n":6,"o":25.77,"t":"2026-10-20T11:35:00Z","v":9581,"vw":25.765937},{"c":25.7491,"h":25.76,"l":25.7491,"n":6,"o":25.76,"t":"2026-10-20T11:40:00Z","v":7916,"vw":25.757695},{"c":25.8,"h":25.8,"l":25.7601,"n":6,"o":25.7601,"t":"2026-10-20T11:45:00Z","v":818,"vw":25.78154},{"c":25.79,"h":25.79,"l":25.7896,"n":8,"o":25.79,"t":"2026-10-20T11:50:00Z","v":27176,"vw":25.789818},{"c":25.7815,"h":25.7815,"l":25.7815,"n":1,"o":25.7815,"t":"2026-10-20T11:55:00Z","v":464,"vw":25.7815},{"c":25.7891,"h":25.7891,"l":25.781,"n":2,"o":25.781,"t":"2026-10-20T12:00:00Z","v":1296,"vw":25.781625},{"c":25.8,"h":25.8,"l":25.79,"n":8,"o":25.79,"t":"2026-10-20T12:05:00Z","v":1707,"vw":25.796471},{"c":25.8,"h":25.8001,"l":25.8,"n":4,"o":25.8001,"t":"2026-10-20T12:10:00Z","v":688,"vw":25.800042},{"c":25.77,"h":25.78,"l":25.77,"n":5,"o":25.78,"t":"2026-10-20T12:15:00Z","v":4888,"vw":25.779375},{"c":25.799,"h":25.799,"l":25.785,"n":3,"o":25.785,"t":"2026-10-20T12:20:00Z","v":1850,"vw":25.795932},{"c":25.815,"h":25.815,"l":25.79,"n":9,"o":25.79,"t":"2026-10-20T12:25:00Z","v":1626,"vw":25.793527},{"c":25.8091,"h":25.82,"l":25.8091,"n":19,"o":25.81,"t":"2026-10-20T12:30:00Z","v":8204,"vw":25.818175},{"c":25.76,"h":25.779,"l":25.75,"n":17,"o":25.779,"t":"2026-10-20T12:35:00Z","v":29528,"vw":25.755034},{"c":25.73,"h":25.75,"l":25.73,"n":13,"o":25.75,"t":"2026-10-20T12:40:00Z","v":5306,"vw":25.743087},{"c":25.73,"h":25.73,"l":25.72,"n":15,"o":25.73,"t":"2026-10-20T12:45:00Z","v":18398,"vw":25.72087},{"c":25.7115,"h":25.74,"l":25.7115,"n":7,"o":25.74,"t":"2026-10-20T12:50:00Z","v":12416,"vw":25.730702},{"c":25.7291,"h":25.73,"l":25.7283,"n":4,"o":25.7283,"t":"2026-10-20T12:55:00Z","v":4600,"vw":25.729607},{"c":25.71,"h":25.73,"l":25.71,"n":6,"o":25.73,"t":"2026-10-20T13:00:00Z","v":390,"vw":25.721903},{"c":25.7,"h":25.7095,"l":25.7,"n":12,"o":25.7095,"t":"2026-10-20T13:05:00Z","v":756,"vw":25.7076},{"c":25.71,"h":25.71,"l":25.71,"n":2,"o":25.71,"t":"2026-10-20T13:10:00Z","v":109,"vw":25.71},{"c":25.7,"h":25.7,"l":25.7,"n":5,"o":25.7,"t":"2026-10-20T13:15:00Z","v":24000,"vw":25.7},{"c":25.7095,"h":25.7095,"l":25.7,"n":4,"o":25.7,"t":"2026-10-20T13:20:00Z","v":1001,"vw":25.70095},{"c":25.72,"h":25.72,"l":25.7195,"n":5,"o":25.72,"t":"2026-10-20T13:25:00Z","v":718,"vw":25.719853},{"c":25.77,"h":25.8,"l":25.72,"n":228,"o":25.73,"t":"2026-10-20T13:30:00Z","v":156626,"vw":25.76229},{"c":25.8,"h":25.805,"l":25.7499,"n":203,"o":25.78,"t":"2026-10-20T13:35:00Z","v":205846,"vw":25.779676},{"c":25.87,"h":25.88,"l":25.805,"n":292,"o":25.8099,"t":"2026-10-20T13:40:00Z","v":508080,"vw":25.858489},{"c":25.78,"h":25.89,"l":25.7708,"n":551,"o":25.89,"t":"2026-10-20T13:45:00Z","v":958664,"vw":25.84035},{"c":25.7699,"h":25.815,"l":25.759,"n":258,"o":25.79,"t":"2026-10-20T13:50:00Z","v":360938,"vw":25.781022},{"c":25.69,"h":25.7856,"l":25.69,"n":224,"o":25.78,"t":"2026-10-20T13:55:00Z","v":291193,"vw":25.746837},{"c":25.67,"h":25.71,"l":25.66,"n":303,"o":25.7,"t":"2026-10-20T14:00:00Z","v":658065,"vw":25.678327},{"c":25.615,"h":25.68,"l":25.605,"n":263,"o":25.675,"t":"2026-10-20T14:05:00Z","v":301019,"vw":25.622892},{"c":25.6,"h":25.635,"l":25.6,"n":311,"o":25.615,"t":"2026-10-20T14:10:00Z","v":309568,"vw":25.617535},{"c":25.565,"h":25.6,"l":25.56,"n":150,"o":25.6,"t":"2026-10-20T14:15:00Z","v":222003,"vw":25.582679},{"c":25.5499,"h":25.575,"l":25.549,"n":246,"o":25.57,"t":"2026-10-20T14:20:00Z","v":331534,"vw":25.565631},{"c":25.48,"h":25.555,"l":25.475,"n":210,"o":25.5512,"t":"2026-10-20T14:25:00Z","v":324140,"vw":25.509066},{"c":25.51,"h":25.526,"l":25.455,"n":191,"o":25.475,"t":"2026-10-20T14:30:00Z","v":301307,"vw":25.497736},{"c":25.51,"h":25.5282,"l":25.4999,"n":165,"o":25.515,"t":"2026-10-20T14:35:00Z","v":319229,"vw":25.511401},{"c":25.495,"h":25.5103,"l":25.48,"n":306,"o":25.51,"t":"2026-10-20T14:40:00Z","v":490752,"vw":25.497047},{"c":25.515,"h":25.52,"l":25.48,"n":205,"o":25.5,"t":"2026-10-20T14:45:00Z","v":256521,"vw":25.504398},{"c":25.485,"h":25.5227,"l":25.48,"n":202,"o":25.51,"t":"2026-10-20T14:50:00Z","v":213322,"vw":25.501304},{"c":25.47,"h":25.485,"l":25.4601,"n":134,"o":25.485,"t":"2026-10-20T14:55:00Z","v":142701,"vw":25.470338},{"c":25.5,"h":25.51,"l":25.48,"n":164,"o":25.48,"t":"2026-10-20T15:00:00Z","v":210496,"vw":25.491812},{"c":25.4999,"h":25.505,"l":25.49,"n":80,"o":25.505,"t":"2026-10-20T15:05:00Z","v":131203,"vw":25.4986},{"c":25.595,"h":25.631,"l":25.5,"n":350,"o":25.5,"t":"2026-10-20T15:10:00Z","v":651368,"vw":25.561953},{"c":25.5601,"h":25.605,"l":25.545,"n":217,"o":25.595,"t":"2026-10-20T15:15:00Z","v":366277,"vw":25.568319},{"c":25.57,"h":25.59,"l":25.555,"n":211,"o":25.56,"t":"2026-10-20T15:20:00Z","v":416259,"vw":25.571851},{"c":25.58,"h":25.59,"l":25.565,"n":180,"o":25.57,"t":"2026-10-20T15:25:00Z","v":335634,"vw":25.578151},{"c":25.61,"h":25.6299,"l":25.5816,"n":150,"o":25.59,"t":"2026-10-20T15:30:00Z","v":206713,"vw":25.608333},{"c":25.6201,"h":25.6287,"l":25.6,"n":122,"o":25.605,"t":"2026-10-20T15:35:00Z","v":137013,"vw":25.616857},{"c":25.58,"h":25.61,"l":25.565,"n":192,"o":25.61,"t":"2026-10-20T15:40:00Z","v":262921,"vw":25.582961},{"c":25.5801,"h":25.605,"l":25.5701,"n":163,"o":25.59,"t":"2026-10-20T15:45:00Z","v":310273,"vw":25.590582},{"c":25.5599,"h":25.595,"l":25.5598,"n":205,"o":25.5895,"t":"2026-10-20T15:50:00Z","v":404621,"vw":25.584243},{"c":25.555,"h":25.576,"l":25.55,"n":79,"o":25.5599,"t":"2026-10-20T15:55:00Z","v":53439,"vw":25.567588},{"c":25.5801,"h":25.589,"l":25.549,"n":199,"o":25.55,"t":"2026-10-20T16:00:00Z","v":326295,"vw":25.569504},{"c":25.5714,"h":25.5802,"l":25.555,"n":141,"o":25.58,"t":"2026-10-20T16:05:00Z","v":194405,"vw":25.564243},{"c":25.585,"h":25.6,"l":25.58,"n":89,"o":25.58,"t":"2026-10-20T16:10:00Z","v":193752,"vw":25.591323},{"c":25.62,"h":25.62,"l":25.58,"n":124,"o":25.5801,"t":"2026-10-20T16:15:00Z","v":218488,"vw":25.60848},{"c":25.61,"h":25.625,"l":25.605,"n":62,"o":25.62,"t":"2026-10-20T16:20:00Z","v":65209,"vw":25.615254},{"c":25.58,"h":25.62,"l":25.5798,"n":133,"o":25.61,"t":"2026-10-20T16:25:00Z","v":196401,"vw":25.598238},{"c":25.5801,"h":25.59,"l":25.575,"n":106,"o":25.59,"t":"2026-10-20T16:30:00Z","v":209896,"vw":25.581004},{"c":25.57,"h":25.575,"l":25.551,"n":94,"o":25.57,"t":"2026-10-20T16:35:00Z","v":266203,"vw":25.561103},{"c":25.5845,"h":25.5901,"l":25.565,"n":126,"o":25.57,"t":"2026-10-20T16:40:00Z","v":222493,"vw":25.579401},{"c":25.58,"h":25.595,"l":25.575,"n":117,"o":25.58,"t":"2026-10-20T16:45:00Z","v":162273,"vw":25.582949},{"c":25.63,"h":25.6301,"l":25.59,"n":88,"o":25.59,"t":"2026-10-20T16:50:00Z","v":126256,"vw":25.607743},{"c":25.62,"h":25.63,"l":25.605,"n":170,"o":25.62,"t":"2026-10-20T16:55:00Z","v":303997,"vw":25.618279},{"c":25.615,"h":25.6399,"l":25.6011,"n":249,"o":25.6203,"t":"2026-10-20T17:00:00Z","v":619980,"vw":25.620382},{"c":25.615,"h":25.63,"l":25.61,"n":118,"o":25.62,"t":"2026-10-20T17:05:00Z","v":139210,"vw":25.618997},{"c":25.615,"h":25.625,"l":25.605,"n":114,"o":25.615,"t":"2026-10-20T17:10:00Z","v":174566,"vw":25.613913},{"c":25.61,"h":25.615,"l":25.5911,"n":89,"o":25.615,"t":"2026-10-20T17:15:00Z","v":167647,"vw":25.605446},{"c":25.5799,"h":25.6023,"l":25.57,"n":86,"o":25.6023,"t":"2026-10-20T17:20:00Z","v":194704,"vw":25.589864},{"c":25.58,"h":25.5899,"l":25.575,"n":122,"o":25.5801,"t":"2026-10-20T17:25:00Z","v":290349,"vw":25.580055},{"c":25.58,"h":25.58,"l":25.56,"n":107,"o":25.575,"t":"2026-10-20T17:30:00Z","v":174482,"vw":25.571146},{"c":25.5801,"h":25.585,"l":25.575,"n":128,"o":25.5801,"t":"2026-10-20T17:35:00Z","v":214822,"vw":25.580045},{"c":25.58,"h":25.585,"l":25.575,"n":78,"o":25.5799,"t":"2026-10-20T17:40:00Z","v":152638,"vw":25.579957},{"c":25.58,"h":25.585,"l":25.5701,"n":130,"o":25.58,"t":"2026-10-20T17:45:00Z","v":310388,"vw":25.580007},{"c":25.56,"h":25.5701,"l":25.55,"n":27,"o":25.5701,"t":"2026-10-20T17:50:00Z","v":49497,"vw":25.560655},{"c":25.5701,"h":25.5739,"l":25.5598,"n":70,"o":25.5598,"t":"2026-10-20T17:55:00Z","v":89944,"vw":25.567062},{"c":25.59,"h":25.59,"l":25.565,"n":107,"o":25.57,"t":"2026-10-20T18:00:00Z","v":145250,"vw":25.576568},{"c":25.5699,"h":25.585,"l":25.5615,"n":96,"o":25.585,"t":"2026-10-20T18:05:00Z","v":136054,"vw":25.577344},{"c":25.57,"h":25.5731,"l":25.5616,"n":92,"o":25.57,"t":"2026-10-20T18:10:00Z","v":160906,"vw":25.569994},{"c":25.57,"h":25.5701,"l":25.565,"n":138,"o":25.565,"t":"2026-10-20T18:15:00Z","v":159202,"vw":25.569751},{"c":25.595,"h":25.595,"l":25.58,"n":70,"o":25.58,"t":"2026-10-20T18:20:00Z","v":182156,"vw":25.584279},{"c":25.5899,"h":25.6,"l":25.584,"n":113,"o":25.595,"t":"2026-10-20T18:25:00Z","v":111226,"vw":25.591125},{"c":25.61,"h":25.615,"l":25.585,"n":82,"o":25.5899,"t":"2026-10-20T18:30:00Z","v":90290,"vw":25.593394},{"c":25.6202,"h":25.63,"l":25.615,"n":111,"o":25.62,"t":"2026-10-20T18:35:00Z","v":235853,"vw":25.620945},{"c":25.65,"h":25.65,"l":25.6105,"n":82,"o":25.62,"t":"2026-10-20T18:40:00Z","v":212228,"vw":25.637027},{"c":25.6201,"h":25.6502,"l":25.61,"n":154,"o":25.65,"t":"2026-10-20T18:45:00Z","v":347931,"vw":25.633912},{"c":25.61,"h":25.6205,"l":25.61,"n":67,"o":25.6205,"t":"2026-10-20T18:50:00Z","v":181613,"vw":25.613079},{"c":25.6142,"h":25.615,"l":25.5939,"n":155,"o":25.6,"t":"2026-10-20T18:55:00Z","v":218062,"vw":25.605509},{"c":25.6199,"h":25.6199,"l":25.605,"n":92,"o":25.61,"t":"2026-10-20T19:00:00Z","v":98185,"vw":25.610284},{"c":25.61,"h":25.613,"l":25.605,"n":104,"o":25.61,"t":"2026-10-20T19:05:00Z","v":185320,"vw":25.609941},{"c":25.62,"h":25.62,"l":25.6144,"n":14,"o":25.6144,"t":"2026-10-20T19:10:00Z","v":16841,"vw":25.619928},{"c":25.6201,"h":25.63,"l":25.62,"n":18,"o":25.6276,"t":"2026-10-20T19:15:00Z","v":4501,"vw":25.620757},{"c":25.66,"h":25.661,"l":25.625,"n":113,"o":25.63,"t":"2026-10-20T19:20:00Z","v":208569,"vw":25.645416},{"c":25.65,"h":25.6599,"l":25.64,"n":69,"o":25.6586,"t":"2026-10-20T19:25:00Z","v":87989,"vw":25.649699},{"c":25.63,"h":25.665,"l":25.625,"n":207,"o":25.66,"t":"2026-10-20T19:30:00Z","v":394614,"vw":25.638307},{"c":25.66,"h":25.6689,"l":25.625,"n":93,"o":25.63,"t":"2026-10-20T19:35:00Z","v":142506,"vw":25.653874},{"c":25.6311,"h":25.66,"l":25.63,"n":127,"o":25.6588,"t":"2026-10-20T19:40:00Z","v":167318,"vw":25.646905},{"c":25.635,"h":25.6409,"l":25.6301,"n":120,"o":25.6305,"t":"2026-10-20T19:45:00Z","v":171439,"vw":25.639822},{"c":25.64,"h":25.66,"l":25.63,"n":1340,"o":25.65,"t":"2026-10-20T19:50:00Z","v":369987,"vw":25.644129},{"c":25.64,"h":25.665,"l":25.64,"n":446,"o":25.645,"t":"2026-10-20T19:55:00Z","v":482665,"vw":25.651131},{"c":25.6104,"h":25.65,"l":25.6104,"n":18,"o":25.65,"t":"2026-10-20T20:00:00Z","v":44893,"vw":25.640104},{"c":25.6,"h":25.6214,"l":25.6,"n":4,"o":25.6214,"t":"2026-10-20T20:05:00Z","v":330,"vw":25.614606},{"c":25.58,"h":25.61,"l":25.58,"n":2,"o":25.61,"t":"2026-10-20T20:30:00Z","v":382,"vw":25.602147},{"c":25.5613,"h":25.5613,"l":25.5613,"n":2,"o":25.5613,"t":"2026-10-20T20:35:00Z","v":1192,"vw":25.5613},{"c":25.5611,"h":25.5611,"l":25.5601,"n":2,"o":25.5601,"t":"2026-10-20T20:40:00Z","v":7500,"vw":25.561087},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-20T20:45:00Z","v":100,"vw":25.55},{"c":25.495,"h":25.5,"l":25.495,"n":12,"o":25.5,"t":"2026-10-20T20:50:00Z","v":5558,"vw":25.499772},{"c":25.47,"h":25.51,"l":25.465,"n":19,"o":25.51,"t":"2026-10-20T20:55:00Z","v":7952,"vw":25.474161},{"c":25.47,"h":25.534,"l":25.47,"n":8,"o":25.47,"t":"2026-10-20T21:00:00Z","v":50442,"vw":25.470343},{"c":25.46,"h":25.4769,"l":25.46,"n":5,"o":25.4769,"t":"2026-10-20T21:05:00Z","v":3052,"vw":25.462822},{"c":25.48,"h":25.49,"l":25.48,"n":6,"o":25.48,"t":"2026-10-20T21:10:00Z","v":1470,"vw":25.480725},{"c":25.4813,"h":25.4988,"l":25.47,"n":5,"o":25.47,"t":"2026-10-20T21:15:00Z","v":634,"vw":25.482333},{"c":25.48,"h":25.49,"l":25.48,"n":6,"o":25.49,"t":"2026-10-20T21:20:00Z","v":5050,"vw":25.482},{"c":25.486,"h":25.55,"l":25.4824,"n":6,"o":25.5499,"t":"2026-10-20T21:30:00Z","v":11186,"vw":25.543035},{"c":25.49,"h":25.49,"l":25.4727,"n":3,"o":25.4727,"t":"2026-10-20T21:35:00Z","v":3003,"vw":25.479947},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-20T21:40:00Z","v":433,"vw":25.51},{"c":25.47,"h":25.47,"l":25.47,"n":8,"o":25.47,"t":"2026-10-20T21:50:00Z","v":1135,"vw":25.47},{"c":25.46,"h":25.46,"l":25.46,"n":4,"o":25.46,"t":"2026-10-20T21:55:00Z","v":205,"vw":25.46},{"c":25.42,"h":25.42,"l":25.393,"n":24,"o":25.401,"t":"2026-10-20T22:00:00Z","v":11653,"vw":25.401732},{"c":25.4,"h":25.4,"l":25.39,"n":5,"o":25.4,"t":"2026-10-20T22:25:00Z","v":3703,"vw":25.399459},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-10-20T22:35:00Z","v":213,"vw":25.43},{"c":25.44,"h":25.44,"l":25.44,"n":3,"o":25.44,"t":"2026-10-20T22:40:00Z","v":1156,"vw":25.44},{"c":25.433,"h":25.44,"l":25.433,"n":8,"o":25.44,"t":"2026-10-20T22:45:00Z","v":40015,"vw":25.439465},{"c":25.4303,"h":25.4303,"l":25.4303,"n":1,"o":25.4303,"t":"2026-10-20T22:50:00Z","v":200,"vw":25.4303},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-20T23:20:00Z","v":163,"vw":25.46},{"c":25.46,"h":25.48,"l":25.46,"n":5,"o":25.48,"t":"2026-10-20T23:25:00Z","v":24361,"vw":25.463748},{"c":25.46,"h":25.46,"l":25.46,"n":4,"o":25.46,"t":"2026-10-20T23:40:00Z","v":176,"vw":25.46},{"c":25.4499,"h":25.4499,"l":25.44,"n":3,"o":25.44,"t":"2026-10-20T23:50:00Z","v":2350,"vw":25.44043},{"c":25.4499,"h":25.45,"l":25.4499,"n":2,"o":25.45,"t":"2026-10-20T23:55:00Z","v":200,"vw":25.44995},{"c":25.45,"h":25.54,"l":25.4,"n":39,"o":25.45,"t":"2026-10-21T08:00:00Z","v":66959,"vw":25.46504},{"c":25.53,"h":25.53,"l":25.4505,"n":6,"o":25.4505,"t":"2026-10-21T08:05:00Z","v":573,"vw":25.503784},{"c":25.48,"h":25.48,"l":25.48,"n":3,"o":25.48,"t":"2026-10-21T08:10:00Z","v":2460,"vw":25.48},{"c":25.47,"h":25.47,"l":25.47,"n":5,"o":25.47,"t":"2026-10-21T08:20:00Z","v":9352,"vw":25.47},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-21T08:30:00Z","v":100,"vw":25.5},{"c":25.52,"h":25.52,"l":25.52,"n":5,"o":25.52,"t":"2026-10-21T08:35:00Z","v":13368,"vw":25.52},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-21T08:40:00Z","v":1700,"vw":25.54},{"c":25.55,"h":25.55,"l":25.55,"n":4,"o":25.55,"t":"2026-10-21T08:50:00Z","v":365,"vw":25.55},{"c":25.5905,"h":25.591,"l":25.5905,"n":4,"o":25.591,"t":"2026-10-21T08:55:00Z","v":401,"vw":25.590643},{"c":25.58,"h":25.58,"l":25.57,"n":9,"o":25.5714,"t":"2026-10-21T09:05:00Z","v":330,"vw":25.5738},{"c":25.5509,"h":25.5509,"l":25.5509,"n":1,"o":25.5509,"t":"2026-10-21T09:10:00Z","v":250,"vw":25.5509},{"c":25.56,"h":25.56,"l":25.55,"n":3,"o":25.55,"t":"2026-10-21T09:15:00Z","v":650,"vw":25.554231},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-21T09:20:00Z","v":100,"vw":25.54},{"c":25.545,"h":25.545,"l":25.53,"n":4,"o":25.53,"t":"2026-10-21T09:25:00Z","v":450,"vw":25.534444},{"c":25.5,"h":25.509,"l":25.5,"n":3,"o":25.509,"t":"2026-10-21T09:30:00Z","v":367,"vw":25.506429},{"c":25.55,"h":25.55,"l":25.53,"n":4,"o":25.53,"t":"2026-10-21T09:45:00Z","v":461,"vw":25.534444},{"c":25.5591,"h":25.5591,"l":25.5591,"n":1,"o":25.5591,"t":"2026-10-21T09:55:00Z","v":250,"vw":25.5591},{"c":25.5691,"h":25.5691,"l":25.56,"n":2,"o":25.56,"t":"2026-10-21T10:00:00Z","v":350,"vw":25.5665},{"c":25.5801,"h":25.5801,"l":25.5791,"n":4,"o":25.5791,"t":"2026-10-21T10:10:00Z","v":733,"vw":25.579749},{"c":25.59,"h":25.6,"l":25.59,"n":15,"o":25.59,"t":"2026-10-21T10:15:00Z","v":1488,"vw":25.593246},{"c":25.5709,"h":25.58,"l":25.57,"n":6,"o":25.58,"t":"2026-10-21T10:20:00Z","v":503,"vw":25.57618},{"c":25.56,"h":25.57,"l":25.56,"n":6,"o":25.57,"t":"2026-10-21T10:25:00Z","v":3811,"vw":25.560539},{"c":25.56,"h":25.57,"l":25.56,"n":3,"o":25.57,"t":"2026-10-21T10:30:00Z","v":1400,"vw":25.568571},{"c":25.55,"h":25.55,"l":25.55,"n":3,"o":25.55,"t":"2026-10-21T10:35:00Z","v":1400,"vw":25.55},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-21T10:40:00Z","v":1400,"vw":25.53},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-21T10:45:00Z","v":250,"vw":25.52},{"c":25.54,"h":25.54,"l":25.52,"n":3,"o":25.52,"t":"2026-10-21T10:50:00Z","v":1701,"vw":25.53},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-10-21T10:55:00Z","v":108,"vw":25.53},{"c":25.5085,"h":25.52,"l":25.5,"n":17,"o":25.52,"t":"2026-10-21T11:00:00Z","v":8268,"vw":25.514174},{"c":25.49,"h":25.4917,"l":25.49,"n":2,"o":25.4917,"t":"2026-10-21T11:05:00Z","v":2617,"vw":25.490076},{"c":25.5004,"h":25.5015,"l":25.5004,"n":2,"o":25.5015,"t":"2026-10-21T11:10:00Z","v":1543,"vw":25.500615},{"c":25.4605,"h":25.47,"l":25.46,"n":12,"o":25.47,"t":"2026-10-21T11:30:00Z","v":16192,"vw":25.469661},{"c":25.4909,"h":25.4909,"l":25.4909,"n":1,"o":25.4909,"t":"2026-10-21T11:35:00Z","v":100,"vw":25.4909},{"c":25.5015,"h":25.5015,"l":25.5015,"n":1,"o":25.5015,"t":"2026-10-21T11:40:00Z","v":100,"vw":25.5015},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-10-21T11:55:00Z","v":2900,"vw":25.47},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-10-21T12:00:00Z","v":2900,"vw":25.49},{"c":25.4995,"h":25.4995,"l":25.4995,"n":2,"o":25.4995,"t":"2026-10-21T12:15:00Z","v":202,"vw":25.4995},{"c":25.4809,"h":25.495,"l":25.48,"n":9,"o":25.495,"t":"2026-10-21T12:20:00Z","v":2853,"vw":25.480632},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-21T12:25:00Z","v":499,"vw":25.48},{"c":25.48,"h":25.49,"l":25.48,"n":14,"o":25.49,"t":"2026-10-21T12:30:00Z","v":9815,"vw":25.487099},{"c":25.48,"h":25.4817,"l":25.48,"n":3,"o":25.4817,"t":"2026-10-21T12:35:00Z","v":915,"vw":25.480378},{"c":25.5,"h":25.5,"l":25.4885,"n":6,"o":25.4885,"t":"2026-10-21T12:40:00Z","v":1082,"vw":25.498598},{"c":25.5001,"h":25.51,"l":25.5001,"n":10,"o":25.51,"t":"2026-10-21T12:45:00Z","v":6651,"vw":25.509238},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-21T12:50:00Z","v":1000,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-21T12:55:00Z","v":468,"vw":25.5},{"c":25.48,"h":25.49,"l":25.48,"n":4,"o":25.49,"t":"2026-10-21T13:00:00Z","v":4650,"vw":25.482609},{"c":25.5,"h":25.5,"l":25.49,"n":6,"o":25.49,"t":"2026-10-21T13:10:00Z","v":4202,"vw":25.496957},{"c":25.48,"h":25.49,"l":25.48,"n":9,"o":25.49,"t":"2026-10-21T13:15:00Z","v":19685,"vw":25.483648},{"c":25.47,"h":25.48,"l":25.47,"n":6,"o":25.47,"t":"2026-10-21T13:25:00Z","v":8854,"vw":25.474266},{"c":25.49,"h":25.51,"l":25.45,"n":231,"o":25.47,"t":"2026-10-21T13:30:00Z","v":191309,"vw":25.480672},{"c":25.475,"h":25.52,"l":25.465,"n":133,"o":25.47,"t":"2026-10-21T13:35:00Z","v":161502,"vw":25.509333},{"c":25.53,"h":25.5675,"l":25.48,"n":472,"o":25.48,"t":"2026-10-21T13:40:00Z","v":1262323,"vw":25.510358},{"c":25.45,"h":25.54,"l":25.4499,"n":395,"o":25.525,"t":"2026-10-21T13:45:00Z","v":769699,"vw":25.475413},{"c":25.51,"h":25.5199,"l":25.455,"n":319,"o":25.4601,"t":"2026-10-21T13:50:00Z","v":689500,"vw":25.491566},{"c":25.465,"h":25.5051,"l":25.4501,"n":369,"o":25.505,"t":"2026-10-21T13:55:00Z","v":621293,"vw":25.477774},{"c":25.4701,"h":25.4851,"l":25.4314,"n":603,"o":25.47,"t":"2026-10-21T14:00:00Z","v":1158322,"vw":25.456015},{"c":25.51,"h":25.515,"l":25.47,"n":361,"o":25.47,"t":"2026-10-21T14:05:00Z","v":734381,"vw":25.492945},{"c":25.541,"h":25.55,"l":25.51,"n":458,"o":25.5101,"t":"2026-10-21T14:10:00Z","v":1013779,"vw":25.532428},{"c":25.53,"h":25.5502,"l":25.51,"n":364,"o":25.54,"t":"2026-10-21T14:15:00Z","v":612428,"vw":25.53027},{"c":25.4971,"h":25.545,"l":25.49,"n":269,"o":25.525,"t":"2026-10-21T14:20:00Z","v":636729,"vw":25.516461},{"c":25.4902,"h":25.5101,"l":25.48,"n":219,"o":25.51,"t":"2026-10-21T14:25:00Z","v":561010,"vw":25.49774},{"c":25.4601,"h":25.5,"l":25.455,"n":221,"o":25.49,"t":"2026-10-21T14:30:00Z","v":420596,"vw":25.466409},{"c":25.5101,"h":25.515,"l":25.4524,"n":231,"o":25.4524,"t":"2026-10-21T14:35:00Z","v":601851,"vw":25.484942},{"c":25.46,"h":25.515,"l":25.4598,"n":228,"o":25.515,"t":"2026-10-21T14:40:00Z","v":475541,"vw":25.478581},{"c":25.445,"h":25.475,"l":25.4312,"n":241,"o":25.465,"t":"2026-10-21T14:45:00Z","v":532300,"vw":25.45712},{"c":25.4499,"h":25.4499,"l":25.42,"n":220,"o":25.44,"t":"2026-10-21T14:50:00Z","v":397573,"vw":25.435281},{"c":25.43,"h":25.4588,"l":25.43,"n":258,"o":25.445,"t":"2026-10-21T14:55:00Z","v":532590,"vw":25.442245},{"c":25.44,"h":25.4403,"l":25.419,"n":251,"o":25.4301,"t":"2026-10-21T15:00:00Z","v":441655,"vw":25.432967},{"c":25.4238,"h":25.4397,"l":25.415,"n":211,"o":25.43,"t":"2026-10-21T15:05:00Z","v":489447,"vw":25.427923},{"c":25.395,"h":25.42,"l":25.39,"n":278,"o":25.42,"t":"2026-10-21T15:10:00Z","v":496474,"vw":25.404416},{"c":25.425,"h":25.43,"l":25.385,"n":143,"o":25.395,"t":"2026-10-21T15:15:00Z","v":255234,"vw":25.409403},{"c":25.415,"h":25.435,"l":25.405,"n":200,"o":25.43,"t":"2026-10-21T15:20:00Z","v":384771,"vw":25.417691},{"c":25.385,"h":25.4193,"l":25.385,"n":254,"o":25.415,"t":"2026-10-21T15:25:00Z","v":465060,"vw":25.400309},{"c":25.375,"h":25.385,"l":25.37,"n":75,"o":25.38,"t":"2026-10-21T15:30:00Z","v":108342,"vw":25.378761},{"c":25.3441,"h":25.375,"l":25.33,"n":152,"o":25.375,"t":"2026-10-21T15:35:00Z","v":195978,"vw":25.345404},{"c":25.3501,"h":25.356,"l":25.345,"n":212,"o":25.35,"t":"2026-10-21T15:40:00Z","v":325213,"vw":25.350269},{"c":25.3302,"h":25.3401,"l":25.327,"n":169,"o":25.34,"t":"2026-10-21T15:45:00Z","v":371218,"vw":25.330875},{"c":25.335,"h":25.3369,"l":25.325,"n":33,"o":25.325,"t":"2026-10-21T15:50:00Z","v":17536,"vw":25.330291},{"c":25.335,"h":25.34,"l":25.33,"n":27,"o":25.34,"t":"2026-10-21T15:55:00Z","v":39098,"vw":25.330981},{"c":25.345,"h":25.355,"l":25.3399,"n":164,"o":25.34,"t":"2026-10-21T16:00:00Z","v":268605,"vw":25.347331},{"c":25.35,"h":25.36,"l":25.34,"n":112,"o":25.345,"t":"2026-10-21T16:05:00Z","v":146831,"vw":25.35156},{"c":25.35,"h":25.365,"l":25.35,"n":215,"o":25.355,"t":"2026-10-21T16:10:00Z","v":250327,"vw":25.357269},{"c":25.355,"h":25.37,"l":25.34,"n":238,"o":25.355,"t":"2026-10-21T16:15:00Z","v":321977,"vw":25.351893},{"c":25.355,"h":25.3601,"l":25.345,"n":269,"o":25.35,"t":"2026-10-21T16:20:00Z","v":267241,"vw":25.354585},{"c":25.375,"h":25.38,"l":25.36,"n":104,"o":25.36,"t":"2026-10-21T16:25:00Z","v":109526,"vw":25.371205},{"c":25.365,"h":25.375,"l":25.3613,"n":137,"o":25.37,"t":"2026-10-21T16:30:00Z","v":119681,"vw":25.369898},{"c":25.2901,"h":25.37,"l":25.2901,"n":275,"o":25.365,"t":"2026-10-21T16:35:00Z","v":472564,"vw":25.345648},{"c":25.315,"h":25.33,"l":25.2801,"n":255,"o":25.29,"t":"2026-10-21T16:40:00Z","v":397803,"vw":25.314514},{"c":25.33,"h":25.3312,"l":25.31,"n":221,"o":25.315,"t":"2026-10-21T16:45:00Z","v":262515,"vw":25.32512},{"c":25.305,"h":25.33,"l":25.2908,"n":296,"o":25.325,"t":"2026-10-21T16:50:00Z","v":336583,"vw":25.309778},{"c":25.305,"h":25.3051,"l":25.295,"n":97,"o":25.3001,"t":"2026-10-21T16:55:00Z","v":49839,"vw":25.300375},{"c":25.31,"h":25.315,"l":25.3,"n":184,"o":25.31,"t":"2026-10-21T17:00:00Z","v":179551,"vw":25.308017},{"c":25.285,"h":25.305,"l":25.284,"n":75,"o":25.305,"t":"2026-10-21T17:05:00Z","v":38682,"vw":25.294066},{"c":25.29,"h":25.2999,"l":25.28,"n":373,"o":25.285,"t":"2026-10-21T17:10:00Z","v":378145,"vw":25.289968},{"c":25.2799,"h":25.295,"l":25.2701,"n":253,"o":25.295,"t":"2026-10-21T17:15:00Z","v":213279,"vw":25.280038},{"c":25.29,"h":25.29,"l":25.27,"n":253,"o":25.28,"t":"2026-10-21T17:20:00Z","v":225971,"vw":25.280924},{"c":25.295,"h":25.3,"l":25.29,"n":34,"o":25.295,"t":"2026-10-21T17:25:00Z","v":22282,"vw":25.292875},{"c":25.3201,"h":25.325,"l":25.295,"n":181,"o":25.2987,"t":"2026-10-21T17:30:00Z","v":242669,"vw":25.309426},{"c":25.32,"h":25.325,"l":25.3101,"n":133,"o":25.325,"t":"2026-10-21T17:35:00Z","v":121459,"vw":25.319886},{"c":25.31,"h":25.325,"l":25.3001,"n":192,"o":25.32,"t":"2026-10-21T17:40:00Z","v":154409,"vw":25.310806},{"c":25.32,"h":25.325,"l":25.3101,"n":164,"o":25.315,"t":"2026-10-21T17:45:00Z","v":191674,"vw":25.319678},{"c":25.315,"h":25.315,"l":25.31,"n":12,"o":25.315,"t":"2026-10-21T17:50:00Z","v":13708,"vw":25.311084},{"c":25.325,"h":25.325,"l":25.31,"n":173,"o":25.315,"t":"2026-10-21T17:55:00Z","v":192880,"vw":25.316677},{"c":25.325,"h":25.335,"l":25.32,"n":145,"o":25.325,"t":"2026-10-21T18:00:00Z","v":173992,"vw":25.330146},{"c":25.315,"h":25.3278,"l":25.3101,"n":74,"o":25.325,"t":"2026-10-21T18:05:00Z","v":77045,"vw":25.319389},{"c":25.315,"h":25.32,"l":25.31,"n":194,"o":25.315,"t":"2026-10-21T18:10:00Z","v":158612,"vw":25.319649},{"c":25.3,"h":25.315,"l":25.3,"n":107,"o":25.3101,"t":"2026-10-21T18:15:00Z","v":160515,"vw":25.304006},{"c":25.305,"h":25.31,"l":25.3,"n":41,"o":25.3,"t":"2026-10-21T18:20:00Z","v":14659,"vw":25.302813},{"c":25.3,"h":25.305,"l":25.3,"n":57,"o":25.305,"t":"2026-10-21T18:25:00Z","v":19141,"vw":25.30159},{"c":25.305,"h":25.305,"l":25.29,"n":176,"o":25.3,"t":"2026-10-21T18:30:00Z","v":103131,"vw":25.298348},{"c":25.305,"h":25.31,"l":25.3,"n":78,"o":25.3,"t":"2026-10-21T18:35:00Z","v":73781,"vw":25.303904},{"c":25.315,"h":25.315,"l":25.3,"n":138,"o":25.305,"t":"2026-10-21T18:40:00Z","v":77935,"vw":25.307865},{"c":25.35,"h":25.35,"l":25.305,"n":513,"o":25.31,"t":"2026-10-21T18:45:00Z","v":848843,"vw":25.322829},{"c":25.34,"h":25.3799,"l":25.34,"n":359,"o":25.35,"t":"2026-10-21T18:50:00Z","v":640065,"vw":25.359595},{"c":25.4086,"h":25.41,"l":25.3499,"n":277,"o":25.35,"t":"2026-10-21T18:55:00Z","v":320423,"vw":25.369421},{"c":25.44,"h":25.46,"l":25.4,"n":473,"o":25.4099,"t":"2026-10-21T19:00:00Z","v":607376,"vw":25.433682},{"c":25.43,"h":25.45,"l":25.405,"n":309,"o":25.44,"t":"2026-10-21T19:05:00Z","v":494387,"vw":25.428106},{"c":25.415,"h":25.455,"l":25.4112,"n":276,"o":25.43,"t":"2026-10-21T19:10:00Z","v":438841,"vw":25.427748},{"c":25.3801,"h":25.4101,"l":25.38,"n":458,"o":25.4101,"t":"2026-10-21T19:15:00Z","v":647190,"vw":25.39574},{"c":25.38,"h":25.4,"l":25.375,"n":239,"o":25.385,"t":"2026-10-21T19:20:00Z","v":428767,"vw":25.384533},{"c":25.3499,"h":25.3785,"l":25.3415,"n":302,"o":25.37,"t":"2026-10-21T19:25:00Z","v":621105,"vw":25.358534},{"c":25.345,"h":25.355,"l":25.3301,"n":233,"o":25.345,"t":"2026-10-21T19:30:00Z","v":246670,"vw":25.342829},{"c":25.345,"h":25.35,"l":25.34,"n":151,"o":25.345,"t":"2026-10-21T19:35:00Z","v":147742,"vw":25.347997},{"c":25.35,"h":25.3651,"l":25.345,"n":414,"o":25.3499,"t":"2026-10-21T19:40:00Z","v":252839,"vw":25.358766},{"c":25.3204,"h":25.35,"l":25.32,"n":317,"o":25.35,"t":"2026-10-21T19:45:00Z","v":287341,"vw":25.337684},{"c":25.3399,"h":25.35,"l":25.32,"n":2308,"o":25.325,"t":"2026-10-21T19:50:00Z","v":695929,"vw":25.337308},{"c":25.37,"h":25.37,"l":25.3323,"n":455,"o":25.335,"t":"2026-10-21T19:55:00Z","v":359290,"vw":25.354361},{"c":25.3313,"h":25.37,"l":25.3313,"n":25,"o":25.37,"t":"2026-10-21T20:00:00Z","v":37955,"vw":25.354414},{"c":25.3687,"h":25.3705,"l":25.34,"n":28,"o":25.35,"t":"2026-10-21T20:05:00Z","v":51843,"vw":25.36224},{"c":25.39,"h":25.39,"l":25.3699,"n":26,"o":25.37,"t":"2026-10-21T20:10:00Z","v":22158,"vw":25.377419},{"c":25.3801,"h":25.4021,"l":25.3801,"n":8,"o":25.4,"t":"2026-10-21T20:15:00Z","v":11249,"vw":25.380549},{"c":25.3715,"h":25.3715,"l":25.37,"n":5,"o":25.37,"t":"2026-10-21T20:20:00Z","v":6150,"vw":25.370025},{"c":25.37,"h":25.37,"l":25.37,"n":3,"o":25.37,"t":"2026-10-21T20:25:00Z","v":5073,"vw":25.37},{"c":25.378,"h":25.378,"l":25.378,"n":1,"o":25.378,"t":"2026-10-21T20:30:00Z","v":250,"vw":25.378},{"c":25.375,"h":25.375,"l":25.375,"n":1,"o":25.375,"t":"2026-10-21T20:35:00Z","v":100,"vw":25.375},{"c":25.3485,"h":25.35,"l":25.3485,"n":3,"o":25.35,"t":"2026-10-21T20:40:00Z","v":6584,"vw":25.348523},{"c":25.35,"h":25.3501,"l":25.35,"n":2,"o":25.3501,"t":"2026-10-21T20:45:00Z","v":12974,"vw":25.350062},{"c":25.3746,"h":25.3746,"l":25.3746,"n":1,"o":25.3746,"t":"2026-10-21T21:05:00Z","v":100,"vw":25.3746},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-21T21:10:00Z","v":856,"vw":25.4},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-21T21:25:00Z","v":100,"vw":25.34},{"c":25.39,"h":25.3901,"l":25.39,"n":4,"o":25.39,"t":"2026-10-21T21:50:00Z","v":420,"vw":25.390025},{"c":25.44,"h":25.45,"l":25.39,"n":30,"o":25.39,"t":"2026-10-21T22:00:00Z","v":11650,"vw":25.442774},{"c":25.4499,"h":25.4499,"l":25.4405,"n":2,"o":25.4405,"t":"2026-10-21T22:05:00Z","v":10100,"vw":25.449807},{"c":25.4585,"h":25.4585,"l":25.4422,"n":5,"o":25.4422,"t":"2026-10-21T22:10:00Z","v":3533,"vw":25.455168},{"c":25.481,"h":25.481,"l":25.4531,"n":5,"o":25.4531,"t":"2026-10-21T22:15:00Z","v":303,"vw":25.46705},{"c":25.5,"h":25.5,"l":25.5,"n":5,"o":25.5,"t":"2026-10-21T22:20:00Z","v":350,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-10-21T22:25:00Z","v":830,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-21T22:30:00Z","v":101,"vw":25.5},{"c":25.5072,"h":25.5072,"l":25.5072,"n":1,"o":25.5072,"t":"2026-10-21T22:45:00Z","v":1000,"vw":25.5072},{"c":25.51,"h":25.51,"l":25.51,"n":2,"o":25.51,"t":"2026-10-21T23:00:00Z","v":2050,"vw":25.51},{"c":25.53,"h":25.53,"l":25.511,"n":4,"o":25.511,"t":"2026-10-21T23:05:00Z","v":7680,"vw":25.511557},{"c":25.53,"h":25.53,"l":25.53,"n":3,"o":25.53,"t":"2026-10-21T23:20:00Z","v":200,"vw":25.53},{"c":25.5485,"h":25.5485,"l":25.5485,"n":1,"o":25.5485,"t":"2026-10-21T23:25:00Z","v":3000,"vw":25.5485},{"c":25.54,"h":25.54,"l":25.54,"n":2,"o":25.54,"t":"2026-10-21T23:30:00Z","v":127,"vw":25.54},{"c":25.5485,"h":25.55,"l":25.5485,"n":5,"o":25.55,"t":"2026-10-21T23:35:00Z","v":2350,"vw":25.5499},{"c":25.5485,"h":25.5485,"l":25.5485,"n":1,"o":25.5485,"t":"2026-10-21T23:45:00Z","v":500,"vw":25.5485},{"c":25.55,"h":25.55,"l":25.54,"n":6,"o":25.55,"t":"2026-10-21T23:50:00Z","v":1011,"vw":25.5475},{"c":25.58,"h":25.58,"l":25.5685,"n":2,"o":25.5685,"t":"2026-10-21T23:55:00Z","v":6766,"vw":25.57003},{"c":25.8195,"h":25.82,"l":25.69,"n":135,"o":25.8,"t":"2026-10-22T08:00:00Z","v":15223,"vw":25.776792},{"c":25.8299,"h":25.8299,"l":25.69,"n":6,"o":25.69,"t":"2026-10-22T08:05:00Z","v":369,"vw":25.767341},{"c":25.81,"h":25.82,"l":25.81,"n":8,"o":25.82,"t":"2026-10-22T08:10:00Z","v":627,"vw":25.812032},{"c":25.81,"h":25.81,"l":25.805,"n":3,"o":25.81,"t":"2026-10-22T08:20:00Z","v":850,"vw":25.809412},{"c":25.8122,"h":25.8122,"l":25.81,"n":4,"o":25.81,"t":"2026-10-22T08:25:00Z","v":4141,"vw":25.811836},{"c":25.815,"h":25.8195,"l":25.81,"n":7,"o":25.8195,"t":"2026-10-22T08:30:00Z","v":568,"vw":25.814477},{"c":25.815,"h":25.8201,"l":25.815,"n":7,"o":25.82,"t":"2026-10-22T08:35:00Z","v":1325,"vw":25.816161},{"c":25.8,"h":25.8,"l":25.8,"n":3,"o":25.8,"t":"2026-10-22T08:40:00Z","v":894,"vw":25.8},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-22T08:45:00Z","v":500,"vw":25.79},{"c":25.8401,"h":25.8401,"l":25.84,"n":4,"o":25.84,"t":"2026-10-22T08:50:00Z","v":301,"vw":25.840033},{"c":25.8422,"h":25.85,"l":25.8422,"n":9,"o":25.85,"t":"2026-10-22T08:55:00Z","v":591,"vw":25.8474},{"c":25.8595,"h":25.8595,"l":25.8595,"n":1,"o":25.8595,"t":"2026-10-22T09:00:00Z","v":800,"vw":25.8595},{"c":25.81,"h":25.84,"l":25.81,"n":7,"o":25.84,"t":"2026-10-22T09:10:00Z","v":812,"vw":25.828889},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-22T09:15:00Z","v":550,"vw":25.81},{"c":25.83,"h":25.83,"l":25.83,"n":2,"o":25.83,"t":"2026-10-22T09:20:00Z","v":120,"vw":25.83},{"c":25.8497,"h":25.8497,"l":25.8497,"n":1,"o":25.8497,"t":"2026-10-22T09:35:00Z","v":744,"vw":25.8497},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-22T09:40:00Z","v":100,"vw":25.85},{"c":25.83,"h":25.84,"l":25.83,"n":2,"o":25.84,"t":"2026-10-22T09:45:00Z","v":294,"vw":25.836599},{"c":25.8209,"h":25.8209,"l":25.8209,"n":1,"o":25.8209,"t":"2026-10-22T09:55:00Z","v":100,"vw":25.8209},{"c":25.81,"h":25.8291,"l":25.81,"n":4,"o":25.8199,"t":"2026-10-22T10:00:00Z","v":500,"vw":25.82344},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-22T10:05:00Z","v":232,"vw":25.81},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-22T10:10:00Z","v":100,"vw":25.8},{"c":25.7991,"h":25.8,"l":25.7991,"n":2,"o":25.8,"t":"2026-10-22T10:25:00Z","v":500,"vw":25.79982},{"c":25.7509,"h":25.7509,"l":25.7509,"n":6,"o":25.7509,"t":"2026-10-22T10:30:00Z","v":165,"vw":25.7509},{"c":25.76,"h":25.7695,"l":25.76,"n":2,"o":25.7695,"t":"2026-10-22T10:35:00Z","v":975,"vw":25.768526},{"c":25.76,"h":25.76,"l":25.76,"n":5,"o":25.76,"t":"2026-10-22T10:45:00Z","v":2876,"vw":25.76},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-22T10:50:00Z","v":100,"vw":25.78},{"c":25.7909,"h":25.7909,"l":25.77,"n":17,"o":25.77,"t":"2026-10-22T11:00:00Z","v":3077,"vw":25.776457},{"c":25.7901,"h":25.7991,"l":25.7901,"n":7,"o":25.7991,"t":"2026-10-22T11:05:00Z","v":910,"vw":25.793314},{"c":25.81,"h":25.81,"l":25.79,"n":14,"o":25.7917,"t":"2026-10-22T11:10:00Z","v":7229,"vw":25.799301},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-10-22T11:15:00Z","v":1462,"vw":25.81},{"c":25.8301,"h":25.8301,"l":25.8291,"n":7,"o":25.8291,"t":"2026-10-22T11:25:00Z","v":416,"vw":25.829733},{"c":25.7985,"h":25.7985,"l":25.7985,"n":1,"o":25.7985,"t":"2026-10-22T11:30:00Z","v":300,"vw":25.7985},{"c":25.79,"h":25.79,"l":25.7805,"n":8,"o":25.7885,"t":"2026-10-22T11:35:00Z","v":4510,"vw":25.789512},{"c":25.78,"h":25.78,"l":25.77,"n":7,"o":25.7797,"t":"2026-10-22T11:40:00Z","v":12309,"vw":25.7796},{"c":25.7812,"h":25.79,"l":25.7812,"n":5,"o":25.789,"t":"2026-10-22T11:45:00Z","v":1801,"vw":25.782611},{"c":25.79,"h":25.7987,"l":25.79,"n":6,"o":25.7915,"t":"2026-10-22T11:50:00Z","v":2640,"vw":25.793638},{"c":25.7893,"h":25.7893,"l":25.7893,"n":2,"o":25.7893,"t":"2026-10-22T11:55:00Z","v":110,"vw":25.7893},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-22T12:10:00Z","v":100,"vw":25.75},{"c":25.77,"h":25.77,"l":25.7615,"n":4,"o":25.7615,"t":"2026-10-22T12:25:00Z","v":323,"vw":25.764333},{"c":25.7515,"h":25.77,"l":25.7515,"n":15,"o":25.76,"t":"2026-10-22T12:30:00Z","v":14376,"vw":25.761132},{"c":25.7695,"h":25.77,"l":25.75,"n":3,"o":25.75,"t":"2026-10-22T12:35:00Z","v":673,"vw":25.76584},{"c":25.7617,"h":25.7617,"l":25.7617,"n":7,"o":25.7617,"t":"2026-10-22T12:40:00Z","v":144,"vw":25.7617},{"c":25.7591,"h":25.77,"l":25.7591,"n":6,"o":25.77,"t":"2026-10-22T12:45:00Z","v":578,"vw":25.765018},{"c":25.78,"h":25.78,"l":25.7501,"n":9,"o":25.7501,"t":"2026-10-22T12:50:00Z","v":1317,"vw":25.75627},{"c":25.79,"h":25.79,"l":25.785,"n":14,"o":25.785,"t":"2026-10-22T12:55:00Z","v":1000,"vw":25.788817},{"c":25.7901,"h":25.7995,"l":25.79,"n":6,"o":25.7995,"t":"2026-10-22T13:00:00Z","v":1480,"vw":25.797457},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-22T13:05:00Z","v":331,"vw":25.8},{"c":25.8086,"h":25.8086,"l":25.7891,"n":7,"o":25.7988,"t":"2026-10-22T13:10:00Z","v":8101,"vw":25.804785},{"c":25.81,"h":25.82,"l":25.81,"n":11,"o":25.8195,"t":"2026-10-22T13:15:00Z","v":1308,"vw":25.812618},{"c":25.795,"h":25.8096,"l":25.795,"n":10,"o":25.8096,"t":"2026-10-22T13:20:00Z","v":2926,"vw":25.806667},{"c":25.78,"h":25.79,"l":25.775,"n":11,"o":25.79,"t":"2026-10-22T13:25:00Z","v":1999,"vw":25.786313},{"c":25.75,"h":25.815,"l":25.747,"n":330,"o":25.78,"t":"2026-10-22T13:30:00Z","v":545729,"vw":25.771085},{"c":25.76,"h":25.805,"l":25.76,"n":197,"o":25.76,"t":"2026-10-22T13:35:00Z","v":373046,"vw":25.773085},{"c":25.775,"h":25.815,"l":25.77,"n":231,"o":25.77,"t":"2026-10-22T13:40:00Z","v":434444,"vw":25.790396},{"c":25.8,"h":25.85,"l":25.7712,"n":463,"o":25.7712,"t":"2026-10-22T13:45:00Z","v":968458,"vw":25.813519},{"c":25.8,"h":25.8499,"l":25.795,"n":323,"o":25.8,"t":"2026-10-22T13:50:00Z","v":507350,"vw":25.823822},{"c":25.76,"h":25.795,"l":25.7387,"n":314,"o":25.7901,"t":"2026-10-22T13:55:00Z","v":582014,"vw":25.761534},{"c":25.7399,"h":25.7601,"l":25.7199,"n":377,"o":25.75,"t":"2026-10-22T14:00:00Z","v":591919,"vw":25.737497},{"c":25.7999,"h":25.8,"l":25.749,"n":160,"o":25.749,"t":"2026-10-22T14:05:00Z","v":219937,"vw":25.789369},{"c":25.83,"h":25.83,"l":25.789,"n":233,"o":25.7901,"t":"2026-10-22T14:10:00Z","v":295612,"vw":25.800835},{"c":25.8299,"h":25.85,"l":25.82,"n":308,"o":25.8201,"t":"2026-10-22T14:15:00Z","v":594932,"vw":25.831466},{"c":25.8701,"h":25.8799,"l":25.83,"n":241,"o":25.83,"t":"2026-10-22T14:20:00Z","v":410215,"vw":25.86133},{"c":25.91,"h":25.92,"l":25.865,"n":233,"o":25.875,"t":"2026-10-22T14:25:00Z","v":283900,"vw":25.886421},{"c":25.95,"h":25.965,"l":25.905,"n":407,"o":25.905,"t":"2026-10-22T14:30:00Z","v":622316,"vw":25.947717},{"c":25.9671,"h":25.9787,"l":25.9401,"n":304,"o":25.9501,"t":"2026-10-22T14:35:00Z","v":648338,"vw":25.961282},{"c":25.96,"h":25.9735,"l":25.94,"n":314,"o":25.9601,"t":"2026-10-22T14:40:00Z","v":708794,"vw":25.957643},{"c":25.985,"h":26,"l":25.955,"n":383,"o":25.97,"t":"2026-10-22T14:45:00Z","v":617280,"vw":25.979328},{"c":25.975,"h":26,"l":25.975,"n":215,"o":25.98,"t":"2026-10-22T14:50:00Z","v":380190,"vw":25.989217},{"c":25.955,"h":26.005,"l":25.955,"n":298,"o":25.9701,"t":"2026-10-22T14:55:00Z","v":588334,"vw":25.978713},{"c":25.9799,"h":25.985,"l":25.9499,"n":169,"o":25.9511,"t":"2026-10-22T15:00:00Z","v":340263,"vw":25.966047},{"c":25.9999,"h":26.01,"l":25.975,"n":238,"o":25.985,"t":"2026-10-22T15:05:00Z","v":527715,"vw":25.991521},{"c":26.02,"h":26.0285,"l":25.99,"n":242,"o":25.999,"t":"2026-10-22T15:10:00Z","v":457969,"vw":26.010426},{"c":25.965,"h":26.015,"l":25.96,"n":221,"o":26.015,"t":"2026-10-22T15:15:00Z","v":376987,"vw":25.982519},{"c":25.915,"h":25.965,"l":25.915,"n":222,"o":25.965,"t":"2026-10-22T15:20:00Z","v":296583,"vw":25.948614},{"c":25.975,"h":25.975,"l":25.91,"n":176,"o":25.91,"t":"2026-10-22T15:25:00Z","v":384432,"vw":25.939421},{"c":25.98,"h":25.9999,"l":25.97,"n":250,"o":25.9701,"t":"2026-10-22T15:30:00Z","v":499103,"vw":25.982362},{"c":25.9799,"h":25.98,"l":25.96,"n":230,"o":25.98,"t":"2026-10-22T15:35:00Z","v":603345,"vw":25.973126},{"c":25.98,"h":26.02,"l":25.965,"n":451,"o":25.9795,"t":"2026-10-22T15:40:00Z","v":1118317,"vw":25.988566},{"c":25.9902,"h":25.995,"l":25.97,"n":188,"o":25.985,"t":"2026-10-22T15:45:00Z","v":390159,"vw":25.984244},{"c":25.9569,"h":25.9802,"l":25.94,"n":270,"o":25.98,"t":"2026-10-22T15:50:00Z","v":397693,"vw":25.952727},{"c":25.925,"h":25.9501,"l":25.92,"n":170,"o":25.95,"t":"2026-10-22T15:55:00Z","v":263251,"vw":25.938107},{"c":25.935,"h":25.94,"l":25.9,"n":134,"o":25.93,"t":"2026-10-22T16:00:00Z","v":161623,"vw":25.91983},{"c":25.915,"h":25.9599,"l":25.915,"n":168,"o":25.94,"t":"2026-10-22T16:05:00Z","v":297473,"vw":25.936661},{"c":25.92,"h":25.93,"l":25.91,"n":180,"o":25.915,"t":"2026-10-22T16:10:00Z","v":509948,"vw":25.919963},{"c":25.91,"h":25.925,"l":25.91,"n":139,"o":25.915,"t":"2026-10-22T16:15:00Z","v":305023,"vw":25.9171},{"c":25.92,"h":25.925,"l":25.895,"n":251,"o":25.91,"t":"2026-10-22T16:20:00Z","v":854599,"vw":25.909931},{"c":25.93,"h":25.94,"l":25.9,"n":242,"o":25.915,"t":"2026-10-22T16:25:00Z","v":463799,"vw":25.925521},{"c":25.985,"h":25.99,"l":25.9399,"n":96,"o":25.94,"t":"2026-10-22T16:30:00Z","v":115938,"vw":25.960042},{"c":25.995,"h":25.995,"l":25.965,"n":134,"o":25.985,"t":"2026-10-22T16:35:00Z","v":220826,"vw":25.973206},{"c":26.0301,"h":26.035,"l":25.9995,"n":127,"o":26,"t":"2026-10-22T16:40:00Z","v":188518,"vw":26.02182},{"c":26.0701,"h":26.08,"l":26.0286,"n":200,"o":26.035,"t":"2026-10-22T16:45:00Z","v":486239,"vw":26.059597},{"c":26.0599,"h":26.1,"l":26.05,"n":277,"o":26.08,"t":"2026-10-22T16:50:00Z","v":656848,"vw":26.079534},{"c":26.015,"h":26.055,"l":26.0101,"n":230,"o":26.05,"t":"2026-10-22T16:55:00Z","v":336562,"vw":26.03443},{"c":26.07,"h":26.0701,"l":26.0199,"n":218,"o":26.02,"t":"2026-10-22T17:00:00Z","v":404944,"vw":26.040858},{"c":26.0699,"h":26.08,"l":26.06,"n":169,"o":26.07,"t":"2026-10-22T17:05:00Z","v":288521,"vw":26.066917},{"c":26.055,"h":26.0799,"l":26.0501,"n":155,"o":26.07,"t":"2026-10-22T17:10:00Z","v":335814,"vw":26.061497},{"c":26.04,"h":26.065,"l":26.029,"n":420,"o":26.05,"t":"2026-10-22T17:15:00Z","v":1214709,"vw":26.042608},{"c":26.035,"h":26.0487,"l":26.025,"n":140,"o":26.04,"t":"2026-10-22T17:20:00Z","v":261960,"vw":26.033229},{"c":26.04,"h":26.06,"l":26.0398,"n":130,"o":26.04,"t":"2026-10-22T17:25:00Z","v":198737,"vw":26.044129},{"c":26.03,"h":26.0501,"l":26.03,"n":173,"o":26.045,"t":"2026-10-22T17:30:00Z","v":375490,"vw":26.037045},{"c":26.03,"h":26.0499,"l":26.025,"n":153,"o":26.03,"t":"2026-10-22T17:35:00Z","v":378383,"vw":26.036319},{"c":26.03,"h":26.04,"l":26.03,"n":44,"o":26.035,"t":"2026-10-22T17:40:00Z","v":54133,"vw":26.033174},{"c":26.06,"h":26.06,"l":26.0298,"n":138,"o":26.03,"t":"2026-10-22T17:45:00Z","v":326758,"vw":26.046379},{"c":26.07,"h":26.0785,"l":26.06,"n":103,"o":26.06,"t":"2026-10-22T17:50:00Z","v":245880,"vw":26.070004},{"c":26.0899,"h":26.0899,"l":26.065,"n":107,"o":26.065,"t":"2026-10-22T17:55:00Z","v":204972,"vw":26.07293},{"c":26.1301,"h":26.1399,"l":26.0898,"n":177,"o":26.09,"t":"2026-10-22T18:00:00Z","v":255730,"vw":26.102718},{"c":26.1,"h":26.1351,"l":26.095,"n":152,"o":26.13,"t":"2026-10-22T18:05:00Z","v":228876,"vw":26.114615},{"c":26.0999,"h":26.1099,"l":26.0701,"n":176,"o":26.1099,"t":"2026-10-22T18:10:00Z","v":300274,"vw":26.092178},{"c":26.06,"h":26.105,"l":26.0598,"n":141,"o":26.1,"t":"2026-10-22T18:15:00Z","v":250770,"vw":26.090121},{"c":26.0601,"h":26.07,"l":26.0499,"n":160,"o":26.055,"t":"2026-10-22T18:20:00Z","v":410219,"vw":26.057828},{"c":26.1189,"h":26.1189,"l":26.0601,"n":114,"o":26.0601,"t":"2026-10-22T18:25:00Z","v":165700,"vw":26.085202},{"c":26.13,"h":26.15,"l":26.1198,"n":263,"o":26.12,"t":"2026-10-22T18:30:00Z","v":604410,"vw":26.132072},{"c":26.135,"h":26.14,"l":26.125,"n":196,"o":26.135,"t":"2026-10-22T18:35:00Z","v":375568,"vw":26.129943},{"c":26.115,"h":26.1451,"l":26.115,"n":200,"o":26.135,"t":"2026-10-22T18:40:00Z","v":171828,"vw":26.132431},{"c":26.135,"h":26.14,"l":26.115,"n":174,"o":26.115,"t":"2026-10-22T18:45:00Z","v":150873,"vw":26.120715},{"c":26.14,"h":26.1491,"l":26.125,"n":204,"o":26.135,"t":"2026-10-22T18:50:00Z","v":358728,"vw":26.134324},{"c":26.155,"h":26.1599,"l":26.13,"n":165,"o":26.135,"t":"2026-10-22T18:55:00Z","v":214801,"vw":26.145532},{"c":26.1401,"h":26.18,"l":26.1401,"n":233,"o":26.16,"t":"2026-10-22T19:00:00Z","v":279410,"vw":26.165027},{"c":26.16,"h":26.16,"l":26.145,"n":176,"o":26.145,"t":"2026-10-22T19:05:00Z","v":321584,"vw":26.150537},{"c":26.135,"h":26.165,"l":26.115,"n":181,"o":26.155,"t":"2026-10-22T19:10:00Z","v":335463,"vw":26.141443},{"c":26.125,"h":26.14,"l":26.125,"n":72,"o":26.1389,"t":"2026-10-22T19:15:00Z","v":100395,"vw":26.130518},{"c":26.11,"h":26.14,"l":26.105,"n":165,"o":26.13,"t":"2026-10-22T19:20:00Z","v":394565,"vw":26.121712},{"c":26.095,"h":26.13,"l":26.09,"n":111,"o":26.12,"t":"2026-10-22T19:25:00Z","v":115001,"vw":26.113017},{"c":26.145,"h":26.1499,"l":26.09,"n":239,"o":26.095,"t":"2026-10-22T19:30:00Z","v":395380,"vw":26.11751},{"c":26.165,"h":26.17,"l":26.14,"n":297,"o":26.1445,"t":"2026-10-22T19:35:00Z","v":628320,"vw":26.153498},{"c":26.17,"h":26.1799,"l":26.1614,"n":222,"o":26.1683,"t":"2026-10-22T19:40:00Z","v":359393,"vw":26.169932},{"c":26.155,"h":26.19,"l":26.1501,"n":359,"o":26.17,"t":"2026-10-22T19:45:00Z","v":561639,"vw":26.171834},{"c":26.095,"h":26.16,"l":26.0918,"n":1353,"o":26.15,"t":"2026-10-22T19:50:00Z","v":311062,"vw":26.112023},{"c":26.1,"h":26.1198,"l":26.09,"n":488,"o":26.1,"t":"2026-10-22T19:55:00Z","v":336907,"vw":26.102616},{"c":26.0514,"h":26.1,"l":26.0397,"n":31,"o":26.1,"t":"2026-10-22T20:00:00Z","v":13603,"vw":26.080297},{"c":26.061,"h":26.061,"l":26.06,"n":2,"o":26.06,"t":"2026-10-22T20:05:00Z","v":200,"vw":26.0605},{"c":26.09,"h":26.12,"l":26.09,"n":8,"o":26.12,"t":"2026-10-22T20:10:00Z","v":1877,"vw":26.107222},{"c":26.099,"h":26.099,"l":26.099,"n":1,"o":26.099,"t":"2026-10-22T20:15:00Z","v":100,"vw":26.099},{"c":26.1015,"h":26.1015,"l":26.09,"n":7,"o":26.0913,"t":"2026-10-22T20:20:00Z","v":5506,"vw":26.096415},{"c":26.1098,"h":26.1098,"l":26.1097,"n":6,"o":26.1097,"t":"2026-10-22T20:25:00Z","v":362,"vw":26.109741},{"c":26.1122,"h":26.1186,"l":26.11,"n":8,"o":26.11,"t":"2026-10-22T20:30:00Z","v":18990,"vw":26.111222},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-22T20:35:00Z","v":5900,"vw":26.12},{"c":26.15,"h":26.15,"l":26.135,"n":10,"o":26.135,"t":"2026-10-22T20:45:00Z","v":8755,"vw":26.139232},{"c":26.15,"h":26.16,"l":26.15,"n":8,"o":26.16,"t":"2026-10-22T20:50:00Z","v":12240,"vw":26.155082},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-22T21:00:00Z","v":100,"vw":26.18},{"c":26.12,"h":26.12,"l":26.12,"n":3,"o":26.12,"t":"2026-10-22T21:15:00Z","v":3156,"vw":26.12},{"c":26.14,"h":26.14,"l":26.14,"n":2,"o":26.14,"t":"2026-10-22T21:20:00Z","v":278,"vw":26.14},{"c":26.13,"h":26.1699,"l":26.11,"n":10,"o":26.1699,"t":"2026-10-22T21:25:00Z","v":3064,"vw":26.15687},{"c":26.15,"h":26.15,"l":26.15,"n":3,"o":26.15,"t":"2026-10-22T21:30:00Z","v":484,"vw":26.15},{"c":26.1296,"h":26.1296,"l":26.1296,"n":2,"o":26.1296,"t":"2026-10-22T21:45:00Z","v":920,"vw":26.1296},{"c":26.13,"h":26.14,"l":26.12,"n":13,"o":26.12,"t":"2026-10-22T21:50:00Z","v":1732,"vw":26.132231},{"c":26.1,"h":26.14,"l":26.1,"n":7,"o":26.14,"t":"2026-10-22T22:00:00Z","v":514,"vw":26.117544},{"c":26.1096,"h":26.11,"l":26.1096,"n":6,"o":26.11,"t":"2026-10-22T22:05:00Z","v":846,"vw":26.109773}],"history":[{"c":38.99,"h":39.32,"l":38.931,"n":5676,"o":39.16,"t":"2024-10-21T04:00:00Z","v":2895162,"vw":39.125426},{"c":38.96,"h":39.27,"l":38.8498,"n":5266,"o":39.21,"t":"2024-10-22T04:00:00Z","v":3181170,"vw":39.029868},{"c":39.57,"h":39.825,"l":39.11,"n":8292,"o":39.17,"t":"2024-10-23T04:00:00Z","v":3791649,"vw":39.456654},{"c":39.26,"h":39.48,"l":39.21,"n":5275,"o":39.28,"t":"2024-10-24T04:00:00Z","v":2301790,"vw":39.322884},{"c":39.05,"h":39.11,"l":38.655,"n":6990,"o":39.06,"t":"2024-10-25T04:00:00Z","v":3271643,"vw":38.887514},{"c":39.05,"h":39.07,"l":38.8,"n":4961,"o":38.8,"t":"2024-10-28T04:00:00Z","v":3188253,"vw":38.926794},{"c":38.68,"h":39.17,"l":38.59,"n":5423,"o":39.02,"t":"2024-10-29T04:00:00Z","v":3184314,"vw":38.820564},{"c":38.98,"h":39.015,"l":38.68,"n":5510,"o":38.74,"t":"2024-10-30T04:00:00Z","v":3496254,"vw":38.84067},{"c":39.97,"h":39.975,"l":39.3,"n":8697,"o":39.31,"t":"2024-10-31T04:00:00Z","v":5084589,"vw":39.814393},{"c":39.72,"h":39.89,"l":39.43,"n":8967,"o":39.87,"t":"2024-11-01T04:00:00Z","v":4509628,"vw":39.631572},{"c":39.84,"h":39.98,"l":39.5628,"n":8488,"o":39.77,"t":"2024-11-04T05:00:00Z","v":3326255,"vw":39.761488},{"c":39.34,"h":39.72,"l":39.2812,"n":8245,"o":39.71,"t":"2024-11-05T05:00:00Z","v":3052571,"vw":39.438453},{"c":38.26,"h":38.7577,"l":38.211,"n":14869,"o":38.67,"t":"2024-11-06T05:00:00Z","v":8072868,"vw":38.463044},{"c":37.68,"h":38.08,"l":37.625,"n":12983,"o":38.08,"t":"2024-11-07T05:00:00Z","v":5033213,"vw":37.788936},{"c":37.67,"h":37.79,"l":37.62,"n":6465,"o":37.75,"t":"2024-11-08T05:00:00Z","v":3187466,"vw":37.699289},{"c":37.7,"h":37.91,"l":37.57,"n":7026,"o":37.59,"t":"2024-11-11T05:00:00Z","v":3749480,"vw":37.744278},{"c":37.77,"h":37.9925,"l":37.645,"n":7758,"o":37.7,"t":"2024-11-12T05:00:00Z","v":4425952,"vw":37.779152},{"c":37.82,"h":37.99,"l":37.63,"n":8308,"o":37.81,"t":"2024-11-13T05:00:00Z","v":3918812,"vw":37.79705},{"c":38.11,"h":38.16,"l":37.8,"n":8843,"o":37.87,"t":"2024-11-14T05:00:00Z","v":3883316,"vw":37.979918},{"c":39.05,"h":39.1854,"l":38.535,"n":8432,"o":38.55,"t":"2024-11-15T05:00:00Z","v":6788657,"vw":38.887082},{"c":38.77,"h":39.02,"l":38.6024,"n":4986,"o":38.92,"t":"2024-11-18T05:00:00Z","v":1835048,"vw":38.817259},{"c":38.5,"h":39,"l":38.475,"n":6825,"o":38.98,"t":"2024-11-19T05:00:00Z","v":3272584,"vw":38.699011},{"c":38.55,"h":39.04,"l":38.5234,"n":9061,"o":38.55,"t":"2024-11-20T05:00:00Z","v":5040196,"vw":38.768708},{"c":38.41,"h":38.975,"l":38.26,"n":8601,"o":38.32,"t":"2024-11-21T05:00:00Z","v":5223862,"vw":38.545709},{"c":38.37,"h":38.61,"l":38.33,"n":5397,"o":38.48,"t":"2024-11-22T05:00:00Z","v":3748520,"vw":38.426683},{"c":38.32,"h":38.49,"l":37.9551,"n":6437,"o":38.07,"t":"2024-11-25T05:00:00Z","v":3745258,"vw":38.266133},{"c":38.12,"h":38.28,"l":38.07,"n":4984,"o":38.21,"t":"2024-11-26T05:00:00Z","v":3200718,"vw":38.177772},{"c":38.44,"h":38.69,"l":38.23,"n":4089,"o":38.23,"t":"2024-11-27T05:00:00Z","v":2286370,"vw":38.484959},{"c":38.14,"h":38.4687,"l":38.0899,"n":2602,"o":38.42,"t":"2024-11-29T05:00:00Z","v":1304481,"vw":38.207433},{"c":37.72,"h":38.06,"l":37.655,"n":5177,"o":38.04,"t":"2024-12-02T05:00:00Z","v":2506853,"vw":37.766566},{"c":37.61,"h":37.87,"l":37.6,"n":4431,"o":37.84,"t":"2024-12-03T05:00:00Z","v":2220404,"vw":37.712887},{"c":37.17,"h":37.4229,"l":37.15,"n":5359,"o":37.38,"t":"2024-12-04T05:00:00Z","v":2882544,"vw":37.27115},{"c":37.27,"h":37.3,"l":37.1101,"n":4013,"o":37.17,"t":"2024-12-05T05:00:00Z","v":2638844,"vw":37.216809},{"c":36.97,"h":37.26,"l":36.9501,"n":5313,"o":37.26,"t":"2024-12-06T05:00:00Z","v":2058080,"vw":37.026657},{"c":37.27,"h":37.345,"l":36.99,"n":5919,"o":37.04,"t":"2024-12-09T05:00:00Z","v":2263083,"vw":37.20293},{"c":37.41,"h":37.4958,"l":37.06,"n":4712,"o":37.18,"t":"2024-12-10T05:00:00Z","v":2528185,"vw":37.294213},{"c":36.73,"h":37.1165,"l":36.69,"n":6102,"o":37.1,"t":"2024-12-11T05:00:00Z","v":2908477,"vw":36.817177},{"c":36.99,"h":37.01,"l":36.819,"n":4356,"o":36.91,"t":"2024-12-12T05:00:00Z","v":1389557,"vw":36.903167},{"c":36.73,"h":36.955,"l":36.54,"n":7035,"o":36.74,"t":"2024-12-13T05:00:00Z","v":2754968,"vw":36.746282},{"c":36.2,"h":36.56,"l":36.135,"n":9886,"o":36.55,"t":"2024-12-16T05:00:00Z","v":3003194,"vw":36.299984},{"c":36.36,"h":36.4751,"l":36.255,"n":7152,"o":36.33,"t":"2024-12-17T05:00:00Z","v":2248633,"vw":36.37931},{"c":37.68,"h":37.78,"l":36.305,"n":14392,"o":36.42,"t":"2024-12-18T05:00:00Z","v":4873927,"vw":36.918706},{"c":37.87,"h":37.885,"l":37.3101,"n":15535,"o":37.35,"t":"2024-12-19T05:00:00Z","v":6093016,"vw":37.596701},{"c":37.54,"h":38.25,"l":37.115,"n":11953,"o":38.17,"t":"2024-12-20T05:00:00Z","v":5729856,"vw":37.58311},{"c":36.51,"h":36.99,"l":36.48,"n":7085,"o":36.75,"t":"2024-12-23T05:00:00Z","v":2649277,"vw":36.687508},{"c":36.04,"h":36.43,"l":36.04,"n":5905,"o":36.4,"t":"2024-12-24T05:00:00Z","v":1854068,"vw":36.197545},{"c":36.07,"h":36.295,"l":35.9579,"n":6128,"o":36.16,"t":"2024-12-26T05:00:00Z","v":2687047,"vw":36.084857},{"c":36.58,"h":36.9,"l":36.31,"n":9973,"o":36.34,"t":"2024-12-27T05:00:00Z","v":4897384,"vw":36.713874},{"c":37.08,"h":37.33,"l":36.8,"n":11685,"o":37.08,"t":"2024-12-30T05:00:00Z","v":4876429,"vw":37.054228},{"c":37.4,"h":37.4601,"l":36.94,"n":11386,"o":37,"t":"2024-12-31T05:00:00Z","v":6049292,"vw":37.239191},{"c":37.49,"h":37.81,"l":37.015,"n":12631,"o":37.18,"t":"2025-01-02T05:00:00Z","v":5906447,"vw":37.497899},{"c":36.9,"h":37.33,"l":36.8131,"n":8553,"o":37.28,"t":"2025-01-03T05:00:00Z","v":4650877,"vw":36.992353},{"c":36.47,"h":36.65,"l":36.2399,"n":10712,"o":36.51,"t":"2025-01-06T05:00:00Z","v":6344644,"vw":36.400874},{"c":37.14,"h":37.265,"l":36.383,"n":10616,"o":36.4,"t":"2025-01-07T05:00:00Z","v":6924768,"vw":36.920779},{"c":37.13,"h":37.4773,"l":37.02,"n":11004,"o":37.15,"t":"2025-01-08T05:00:00Z","v":4759421,"vw":37.182501},{"c":37.74,"h":37.98,"l":37.43,"n":12061,"o":37.44,"t":"2025-01-10T05:00:00Z","v":4996237,"vw":37.724548},{"c":37.88,"h":38.3152,"l":37.841,"n":10333,"o":38.2,"t":"2025-01-13T05:00:00Z","v":3883982,"vw":38.059263},{"c":37.92,"h":38.1801,"l":37.54,"n":8176,"o":37.64,"t":"2025-01-14T05:00:00Z","v":3872689,"vw":37.887198},{"c":37.07,"h":37.4352,"l":36.9725,"n":7737,"o":37.33,"t":"2025-01-15T05:00:00Z","v":3500290,"vw":37.15412},{"c":37.32,"h":37.325,"l":36.9,"n":11767,"o":36.9,"t":"2025-01-16T05:00:00Z","v":3108652,"vw":37.113652},{"c":36.72,"h":36.92,"l":36.6039,"n":7201,"o":36.64,"t":"2025-01-17T05:00:00Z","v":2589301,"vw":36.740764},{"c":36.51,"h":36.855,"l":36.4307,"n":5653,"o":36.53,"t":"2025-01-21T05:00:00Z","v":1962917,"vw":36.621518},{"c":36.05,"h":36.21,"l":35.9,"n":5090,"o":36.2,"t":"2025-01-22T05:00:00Z","v":2018788,"vw":36.03777},{"c":35.98,"h":36.27,"l":35.98,"n":3485,"o":36.23,"t":"2025-01-23T05:00:00Z","v":2251047,"vw":36.156843},{"c":36.22,"h":36.31,"l":35.94,"n":4481,"o":35.99,"t":"2025-01-24T05:00:00Z","v":1582231,"vw":36.130372},{"c":37.29,"h":37.56,"l":36.82,"n":12261,"o":37.5,"t":"2025-01-27T05:00:00Z","v":6104645,"vw":37.319625},{"c":36.73,"h":37.4597,"l":36.6449,"n":7096,"o":37.22,"t":"2025-01-28T05:00:00Z","v":3117315,"vw":36.942065},{"c":36.8,"h":37.09,"l":36.685,"n":9036,"o":36.69,"t":"2025-01-29T05:00:00Z","v":3829350,"vw":36.863263},{"c":36.65,"h":37,"l":36.4499,"n":7416,"o":36.61,"t":"2025-01-30T05:00:00Z","v":3491201,"vw":36.684989},{"c":36.74,"h":36.8088,"l":36.09,"n":8839,"o":36.41,"t":"2025-01-31T05:00:00Z","v":4984272,"vw":36.415544},{"c":37.03,"h":37.532,"l":36.84,"n":14498,"o":37.37,"t":"2025-02-03T05:00:00Z","v":7072573,"vw":37.150283},{"c":36.58,"h":37.031,"l":36.5424,"n":6989,"o":37,"t":"2025-02-04T05:00:00Z","v":4054487,"vw":36.692841},{"c":36.44,"h":36.86,"l":36.42,"n":5397,"o":36.78,"t":"2025-02-05T05:00:00Z","v":2551739,"vw":36.634436},{"c":36.24,"h":36.51,"l":36.2399,"n":5251,"o":36.41,"t":"2025-02-06T05:00:00Z","v":2875295,"vw":36.368757},{"c":36.73,"h":36.78,"l":36.105,"n":9917,"o":36.23,"t":"2025-02-07T05:00:00Z","v":4748530,"vw":36.544791},{"c":36.3,"h":36.465,"l":36.22,"n":5119,"o":36.43,"t":"2025-02-10T05:00:00Z","v":3506175,"vw":36.307487},{"c":36.39,"h":36.535,"l":36.2599,"n":4283,"o":36.52,"t":"2025-02-11T05:00:00Z","v":2062841,"vw":36.380749},{"c":36.37,"h":36.81,"l":36.31,"n":6997,"o":36.78,"t":"2025-02-12T05:00:00Z","v":2830750,"vw":36.475889},{"c":35.85,"h":36.315,"l":35.8319,"n":8476,"o":36.26,"t":"2025-02-13T05:00:00Z","v":4299755,"vw":36.047386},{"c":35.74,"h":35.895,"l":35.69,"n":5168,"o":35.86,"t":"2025-02-14T05:00:00Z","v":3268277,"vw":35.803051},{"c":35.66,"h":35.885,"l":35.62,"n":4754,"o":35.64,"t":"2025-02-18T05:00:00Z","v":3353976,"vw":35.75844},{"c":35.67,"h":35.86,"l":35.57,"n":5037,"o":35.71,"t":"2025-02-19T05:00:00Z","v":3490347,"vw":35.704565},{"c":35.82,"h":36.13,"l":35.7,"n":7846,"o":35.71,"t":"2025-02-20T05:00:00Z","v":3055608,"vw":35.934371},{"c":36.59,"h":36.6086,"l":35.76,"n":9219,"o":35.76,"t":"2025-02-21T05:00:00Z","v":5350520,"vw":36.271314},{"c":37.03,"h":37.0411,"l":36.385,"n":12822,"o":36.47,"t":"2025-02-24T05:00:00Z","v":5507333,"vw":36.794722},{"c":37.5,"h":37.77,"l":37.08,"n":16643,"o":37.09,"t":"2025-02-25T05:00:00Z","v":6628263,"vw":37.487064},{"c":37.43,"h":37.64,"l":37.04,"n":13248,"o":37.34,"t":"2025-02-26T05:00:00Z","v":4858539,"vw":37.325296},{"c":38.46,"h":38.475,"l":37.09,"n":19758,"o":37.165,"t":"2025-02-27T05:00:00Z","v":7850276,"vw":37.800273},{"c":37.88,"h":38.7499,"l":37.83,"n":26551,"o":38.5,"t":"2025-02-28T05:00:00Z","v":8082388,"vw":38.374188},{"c":38.69,"h":38.97,"l":37.52,"n":33712,"o":37.64,"t":"2025-03-03T05:00:00Z","v":8894108,"vw":38.147838},{"c":38.85,"h":39.45,"l":38.2051,"n":38685,"o":38.95,"t":"2025-03-04T05:00:00Z","v":8702772,"vw":38.974779},{"c":38.34,"h":39.18,"l":38.22,"n":38098,"o":38.81,"t":"2025-03-05T05:00:00Z","v":12688621,"vw":38.802778},{"c":39.4,"h":39.5552,"l":38.62,"n":29800,"o":38.99,"t":"2025-03-06T05:00:00Z","v":7080869,"vw":39.165067},{"c":39.14,"h":40.04,"l":39.03,"n":35084,"o":39.52,"t":"2025-03-07T05:00:00Z","v":9135460,"vw":39.503417},{"c":40.63,"h":40.9899,"l":39.77,"n":30165,"o":39.81,"t":"2025-03-10T04:00:00Z","v":7278262,"vw":40.387748},{"c":40.77,"h":41.17,"l":40.16,"n":40334,"o":40.72,"t":"2025-03-11T04:00:00Z","v":8944889,"vw":40.663764},{"c":40.31,"h":40.76,"l":39.97,"n":28290,"o":40.13,"t":"2025-03-12T04:00:00Z","v":8362124,"vw":40.295052},{"c":41.05,"h":41.225,"l":40.38,"n":24341,"o":40.38,"t":"2025-03-13T04:00:00Z","v":6771563,"vw":40.791061},{"c":40.09,"h":40.66,"l":40.02,"n":17879,"o":40.62,"t":"2025-03-14T04:00:00Z","v":4953784,"vw":40.305653},{"c":39.83,"h":40.25,"l":39.58,"n":16554,"o":40.11,"t":"2025-03-17T04:00:00Z","v":4161834,"vw":39.929879},{"c":40.52,"h":40.71,"l":40.11,"n":20431,"o":40.11,"t":"2025-03-18T04:00:00Z","v":4798771,"vw":40.489203},{"c":40.01,"h":40.51,"l":39.62,"n":18571,"o":40.35,"t":"2025-03-19T04:00:00Z","v":4084920,"vw":40.101251},{"c":40.14,"h":40.39,"l":39.7,"n":14967,"o":40.33,"t":"2025-03-20T04:00:00Z","v":3780591,"vw":40.029164},{"c":40,"h":40.69,"l":39.965,"n":15604,"o":40.6,"t":"2025-03-21T04:00:00Z","v":3907317,"vw":40.350822},{"c":39.18,"h":39.46,"l":39.09,"n":11835,"o":39.4,"t":"2025-03-24T04:00:00Z","v":5062258,"vw":39.236429},{"c":38.96,"h":39.19,"l":38.94,"n":6355,"o":39.11,"t":"2025-03-25T04:00:00Z","v":2716338,"vw":39.054874},{"c":39.32,"h":39.45,"l":38.645,"n":8833,"o":38.71,"t":"2025-03-26T04:00:00Z","v":4658942,"vw":39.128117},{"c":39.56,"h":39.67,"l":39.1699,"n":8680,"o":39.49,"t":"2025-03-27T04:00:00Z","v":5278116,"vw":39.4129},{"c":40.62,"h":40.6967,"l":39.68,"n":11109,"o":39.74,"t":"2025-03-28T04:00:00Z","v":5761917,"vw":40.358898},{"c":40.63,"h":41.64,"l":40.56,"n":15524,"o":41.25,"t":"2025-03-31T04:00:00Z","v":6286069,"vw":41.093023},{"c":40.32,"h":41.0399,"l":40.2439,"n":14749,"o":40.8,"t":"2025-04-01T04:00:00Z","v":7457218,"vw":40.593419},{"c":40.02,"h":40.91,"l":39.74,"n":14118,"o":40.9,"t":"2025-04-02T04:00:00Z","v":6118522,"vw":40.169244},{"c":42.18,"h":42.22,"l":41.4,"n":25107,"o":41.72,"t":"2025-04-03T04:00:00Z","v":8335960,"vw":41.839039},{"c":44.78,"h":44.785,"l":43.1751,"n":49205,"o":43.41,"t":"2025-04-04T04:00:00Z","v":14763221,"vw":44.012491},{"c":44.73,"h":46.98,"l":42.705,"n":63634,"o":46.38,"t":"2025-04-07T04:00:00Z","v":16306018,"vw":45.074662},{"c":45.55,"h":46.2,"l":42.71,"n":50048,"o":43.2,"t":"2025-04-08T04:00:00Z","v":15294402,"vw":43.980278},{"c":40.18,"h":45.63,"l":39.9,"n":70743,"o":45.63,"t":"2025-04-09T04:00:00Z","v":20492178,"vw":42.889852},{"c":41.8,"h":42.96,"l":41.01,"n":68118,"o":41.17,"t":"2025-04-10T04:00:00Z","v":12216663,"vw":41.798456},{"c":41.08,"h":42.28,"l":40.95,"n":36390,"o":41.96,"t":"2025-04-11T04:00:00Z","v":9506840,"vw":41.505425},{"c":40.81,"h":41.23,"l":40.12,"n":17939,"o":40.15,"t":"2025-04-14T04:00:00Z","v":7148198,"vw":40.671821},{"c":40.76,"h":40.91,"l":40.37,"n":12290,"o":40.71,"t":"2025-04-15T04:00:00Z","v":5204744,"vw":40.623998},{"c":41.99,"h":42.57,"l":41.25,"n":17346,"o":41.57,"t":"2025-04-16T04:00:00Z","v":6489726,"vw":41.804354},{"c":42.04,"h":42.295,"l":41.7,"n":15052,"o":41.76,"t":"2025-04-17T04:00:00Z","v":6084361,"vw":41.955634},{"c":43.07,"h":43.5763,"l":42.53,"n":15013,"o":42.6,"t":"2025-04-21T04:00:00Z","v":5642418,"vw":43.140494},{"c":41.97,"h":42.6499,"l":41.6601,"n":15678,"o":42.52,"t":"2025-04-22T04:00:00Z","v":5338504,"vw":42.107614},{"c":41.05,"h":41.18,"l":40.1992,"n":18058,"o":40.68,"t":"2025-04-23T04:00:00Z","v":7469357,"vw":40.649266},{"c":39.89,"h":40.91,"l":39.855,"n":12762,"o":40.86,"t":"2025-04-24T04:00:00Z","v":6052666,"vw":40.219747},{"c":39.47,"h":40.07,"l":39.4101,"n":11082,"o":39.94,"t":"2025-04-25T04:00:00Z","v":4860146,"vw":39.693335},{"c":39.47,"h":40.01,"l":39.281,"n":8723,"o":39.45,"t":"2025-04-28T04:00:00Z","v":4145787,"vw":39.615897},{"c":39.23,"h":39.72,"l":39.1501,"n":6455,"o":39.68,"t":"2025-04-29T04:00:00Z","v":3247238,"vw":39.359858},{"c":39.24,"h":40.31,"l":39.1,"n":12129,"o":39.92,"t":"2025-04-30T04:00:00Z","v":6240775,"vw":39.710282},{"c":38.77,"h":38.81,"l":38.2801,"n":12243,"o":38.59,"t":"2025-05-01T04:00:00Z","v":5750714,"vw":38.538574},{"c":38.19,"h":38.5,"l":38.0245,"n":12010,"o":38.38,"t":"2025-05-02T04:00:00Z","v":5758575,"vw":38.199317},{"c":38.42,"h":38.555,"l":38.1848,"n":8821,"o":38.54,"t":"2025-05-05T04:00:00Z","v":2235180,"vw":38.382907},{"c":38.78,"h":39.05,"l":38.51,"n":9232,"o":38.94,"t":"2025-05-06T04:00:00Z","v":4253571,"vw":38.777792},{"c":38.63,"h":39.165,"l":38.45,"n":10190,"o":38.73,"t":"2025-05-07T04:00:00Z","v":4884620,"vw":38.793843},{"c":38.25,"h":38.575,"l":37.9,"n":11638,"o":38.23,"t":"2025-05-08T04:00:00Z","v":4610697,"vw":38.161073},{"c":38.29,"h":38.44,"l":38.03,"n":6824,"o":38.13,"t":"2025-05-09T04:00:00Z","v":3643287,"vw":38.272343},{"c":36.76,"h":37.24,"l":36.75,"n":15362,"o":36.81,"t":"2025-05-12T04:00:00Z","v":6704094,"vw":36.957597},{"c":36.19,"h":36.71,"l":36.07,"n":10374,"o":36.66,"t":"2025-05-13T04:00:00Z","v":5053151,"vw":36.252939},{"c":35.99,"h":36.19,"l":35.9531,"n":10444,"o":36.12,"t":"2025-05-14T04:00:00Z","v":4296165,"vw":36.060305},{"c":35.96,"h":36.24,"l":35.77,"n":7576,"o":36.14,"t":"2025-05-15T04:00:00Z","v":3859322,"vw":36.009287},{"c":35.82,"h":36.1246,"l":35.815,"n":6309,"o":35.87,"t":"2025-05-16T04:00:00Z","v":2230633,"vw":35.919634},{"c":35.8,"h":36.325,"l":35.76,"n":8654,"o":36.32,"t":"2025-05-19T04:00:00Z","v":3103824,"vw":35.979964},{"c":35.93,"h":36.17,"l":35.88,"n":6267,"o":35.99,"t":"2025-05-20T04:00:00Z","v":2291454,"vw":35.999769},{"c":36.43,"h":36.55,"l":35.745,"n":12421,"o":36.21,"t":"2025-05-21T04:00:00Z","v":5343650,"vw":36.180697},{"c":36.36,"h":36.485,"l":36.1134,"n":14262,"o":36.4,"t":"2025-05-22T04:00:00Z","v":4785795,"vw":36.256461},{"c":36.73,"h":36.99,"l":36.555,"n":13482,"o":36.96,"t":"2025-05-23T04:00:00Z","v":5980111,"vw":36.782271},{"c":35.89,"h":36.36,"l":35.84,"n":10728,"o":36.25,"t":"2025-05-27T04:00:00Z","v":4292659,"vw":36.020741},{"c":36.04,"h":36.0789,"l":35.72,"n":9854,"o":35.81,"t":"2025-05-28T04:00:00Z","v":3993614,"vw":35.895598},{"c":35.99,"h":36.165,"l":35.53,"n":11537,"o":35.55,"t":"2025-05-29T04:00:00Z","v":4893687,"vw":35.94997},{"c":36.06,"h":36.5554,"l":35.96,"n":12897,"o":36.04,"t":"2025-05-30T04:00:00Z","v":7487601,"vw":36.245363},{"c":35.78,"h":36.28,"l":35.775,"n":11675,"o":36.21,"t":"2025-06-02T04:00:00Z","v":4084803,"vw":35.987666},{"c":35.5,"h":35.8246,"l":35.4199,"n":10195,"o":35.78,"t":"2025-06-03T04:00:00Z","v":3683938,"vw":35.565437},{"c":35.42,"h":35.61,"l":35.35,"n":7484,"o":35.48,"t":"2025-06-04T04:00:00Z","v":2187738,"vw":35.429138},{"c":35.71,"h":35.835,"l":35.1401,"n":14069,"o":35.34,"t":"2025-06-05T04:00:00Z","v":6717670,"vw":35.466135},{"c":35.37,"h":35.49,"l":35.24,"n":10866,"o":35.37,"t":"2025-06-06T04:00:00Z","v":4177486,"vw":35.336087},{"c":35.32,"h":35.4303,"l":35.22,"n":7072,"o":35.36,"t":"2025-06-09T04:00:00Z","v":2386157,"vw":35.291585},{"c":35.09,"h":35.45,"l":35.0501,"n":8396,"o":35.31,"t":"2025-06-10T04:00:00Z","v":2882154,"vw":35.218341},{"c":35.23,"h":35.37,"l":34.94,"n":13270,"o":35.02,"t":"2025-06-11T04:00:00Z","v":4289302,"vw":35.148411},{"c":35.16,"h":35.335,"l":35.09,"n":11799,"o":35.33,"t":"2025-06-12T04:00:00Z","v":4171806,"vw":35.183593},{"c":35.62,"h":35.7,"l":35.29,"n":20603,"o":35.57,"t":"2025-06-13T04:00:00Z","v":8723517,"vw":35.50641},{"c":35.12,"h":35.39,"l":35.05,"n":13574,"o":35.38,"t":"2025-06-16T04:00:00Z","v":5692267,"vw":35.16114},{"c":35.49,"h":35.55,"l":35.195,"n":13126,"o":35.31,"t":"2025-06-17T04:00:00Z","v":4893892,"vw":35.354204},{"c":35.5,"h":35.6,"l":35.26,"n":11455,"o":35.42,"t":"2025-06-18T04:00:00Z","v":3316618,"vw":35.410803},{"c":35.68,"h":35.8,"l":35.2199,"n":14220,"o":35.3,"t":"2025-06-20T04:00:00Z","v":5303784,"vw":35.594},{"c":35.3,"h":35.84,"l":35.27,"n":17368,"o":35.63,"t":"2025-06-23T04:00:00Z","v":7162755,"vw":35.505525},{"c":34.77,"h":35.0048,"l":34.7146,"n":10549,"o":34.96,"t":"2025-06-24T04:00:00Z","v":4390011,"vw":34.856252},{"c":34.29,"h":34.4,"l":34.15,"n":8758,"o":34.24,"t":"2025-06-25T04:00:00Z","v":3100034,"vw":34.298412},{"c":33.97,"h":34.2746,"l":33.94,"n":8844,"o":34.16,"t":"2025-06-26T04:00:00Z","v":3799120,"vw":34.075481},{"c":33.87,"h":34.1,"l":33.77,"n":11382,"o":33.93,"t":"2025-06-27T04:00:00Z","v":4038295,"vw":33.879158},{"c":33.66,"h":33.83,"l":33.59,"n":9204,"o":33.7,"t":"2025-06-30T04:00:00Z","v":3192470,"vw":33.734233},{"c":33.96,"h":34.1,"l":33.73,"n":10899,"o":33.79,"t":"2025-07-01T04:00:00Z","v":3678537,"vw":33.916916},{"c":33.71,"h":34.02,"l":33.71,"n":9370,"o":34.02,"t":"2025-07-02T04:00:00Z","v":4516466,"vw":33.787675},{"c":33.41,"h":33.6,"l":33.35,"n":6931,"o":33.59,"t":"2025-07-03T04:00:00Z","v":3176772,"vw":33.452128},{"c":33.68,"h":33.83,"l":33.54,"n":10887,"o":33.61,"t":"2025-07-07T04:00:00Z","v":4113340,"vw":33.656509},{"c":33.68,"h":33.75,"l":33.57,"n":8930,"o":33.6,"t":"2025-07-08T04:00:00Z","v":3850582,"vw":33.653283},{"c":33.43,"h":33.63,"l":33.35,"n":9179,"o":33.55,"t":"2025-07-09T04:00:00Z","v":4253374,"vw":33.49864},{"c":33.48,"h":33.655,"l":33.39,"n":8411,"o":33.4,"t":"2025-07-10T04:00:00Z","v":4396932,"vw":33.50697},{"c":33.59,"h":33.715,"l":33.49,"n":13680,"o":33.63,"t":"2025-07-11T04:00:00Z","v":5410598,"vw":33.560953},{"c":33.47,"h":33.75,"l":33.435,"n":10561,"o":33.62,"t":"2025-07-14T04:00:00Z","v":3724297,"vw":33.56083},{"c":33.45,"h":33.455,"l":33.2099,"n":13131,"o":33.24,"t":"2025-07-15T04:00:00Z","v":4818822,"vw":33.332538},{"c":33.41,"h":33.77,"l":33.3851,"n":14539,"o":33.43,"t":"2025-07-16T04:00:00Z","v":6426932,"vw":33.547473},{"c":33.14,"h":33.44,"l":33.13,"n":8953,"o":33.38,"t":"2025-07-17T04:00:00Z","v":3531525,"vw":33.207384},{"c":33.21,"h":33.29,"l":33.1,"n":10104,"o":33.1,"t":"2025-07-18T04:00:00Z","v":5111143,"vw":33.221216},{"c":33.05,"h":33.18,"l":32.94,"n":8391,"o":33.17,"t":"2025-07-21T04:00:00Z","v":3319917,"vw":33.006787},{"c":33.22,"h":33.387,"l":33.05,"n":10435,"o":33.05,"t":"2025-07-22T04:00:00Z","v":3812253,"vw":33.253905},{"c":33.09,"h":33.34,"l":33.08,"n":11126,"o":33.18,"t":"2025-07-23T04:00:00Z","v":5357086,"vw":33.198537},{"c":33.02,"h":33.12,"l":32.94,"n":8068,"o":33.02,"t":"2025-07-24T04:00:00Z","v":3053529,"vw":33.016105},{"c":32.96,"h":33.08,"l":32.88,"n":8740,"o":33.05,"t":"2025-07-25T04:00:00Z","v":5312088,"vw":32.964029},{"c":32.87,"h":32.945,"l":32.815,"n":8663,"o":32.89,"t":"2025-07-28T04:00:00Z","v":4670651,"vw":32.873312},{"c":32.93,"h":32.9651,"l":32.64,"n":10107,"o":32.73,"t":"2025-07-29T04:00:00Z","v":7074177,"vw":32.836199},{"c":32.88,"h":33.06,"l":32.73,"n":9382,"o":32.87,"t":"2025-07-30T04:00:00Z","v":5512319,"vw":32.887078},{"c":33.07,"h":33.135,"l":32.51,"n":12456,"o":32.51,"t":"2025-07-31T04:00:00Z","v":6510127,"vw":32.823126},{"c":33.74,"h":33.89,"l":33.45,"n":23478,"o":33.46,"t":"2025-08-01T04:00:00Z","v":9884442,"vw":33.685381},{"c":33.13,"h":33.44,"l":33.11,"n":11766,"o":33.43,"t":"2025-08-04T04:00:00Z","v":4870438,"vw":33.222837},{"c":33.36,"h":33.39,"l":32.995,"n":12522,"o":33.06,"t":"2025-08-05T04:00:00Z","v":5930997,"vw":33.252301},{"c":32.95,"h":33.34,"l":32.92,"n":10626,"o":33.32,"t":"2025-08-06T04:00:00Z","v":3820357,"vw":33.080333},{"c":32.85,"h":33.0803,"l":32.6035,"n":10941,"o":32.7,"t":"2025-08-07T04:00:00Z","v":3674495,"vw":32.859071},{"c":32.57,"h":32.81,"l":32.55,"n":9192,"o":32.79,"t":"2025-08-08T04:00:00Z","v":3466537,"vw":32.620563},{"c":32.67,"h":32.7301,"l":32.44,"n":9134,"o":32.56,"t":"2025-08-11T04:00:00Z","v":3538008,"vw":32.567347},{"c":32.25,"h":32.69,"l":32.24,"n":9910,"o":32.54,"t":"2025-08-12T04:00:00Z","v":4313692,"vw":32.381559},{"c":32.24,"h":32.3258,"l":32.0813,"n":9860,"o":32.11,"t":"2025-08-13T04:00:00Z","v":3699588,"vw":32.243208},{"c":32.29,"h":32.39,"l":32.1716,"n":11843,"o":32.37,"t":"2025-08-14T04:00:00Z","v":3038171,"vw":32.273181},{"c":32.45,"h":32.54,"l":32.3,"n":12633,"o":32.3,"t":"2025-08-15T04:00:00Z","v":4434634,"vw":32.444399},{"c":32.46,"h":32.57,"l":32.425,"n":8919,"o":32.51,"t":"2025-08-18T04:00:00Z","v":2458392,"vw":32.48951},{"c":32.91,"h":32.97,"l":32.5,"n":17404,"o":32.5,"t":"2025-08-19T04:00:00Z","v":4086525,"vw":32.812705},{"c":33.11,"h":33.52,"l":32.97,"n":19726,"o":32.98,"t":"2025-08-20T04:00:00Z","v":5218960,"vw":33.257228},{"c":33.27,"h":33.4097,"l":33.0801,"n":17583,"o":33.21,"t":"2025-08-21T04:00:00Z","v":4119063,"vw":33.241335},{"c":32.77,"h":33.29,"l":32.66,"n":18606,"o":33.2,"t":"2025-08-22T04:00:00Z","v":5339717,"vw":32.835628},{"c":32.87,"h":32.94,"l":32.71,"n":10740,"o":32.88,"t":"2025-08-25T04:00:00Z","v":3844967,"vw":32.798804},{"c":32.75,"h":32.97,"l":32.74,"n":8716,"o":32.92,"t":"2025-08-26T04:00:00Z","v":3055682,"vw":32.825436},{"c":32.71,"h":32.89,"l":32.66,"n":7381,"o":32.83,"t":"2025-08-27T04:00:00Z","v":3317978,"vw":32.744118},{"c":32.51,"h":32.78,"l":32.4628,"n":10693,"o":32.69,"t":"2025-08-28T04:00:00Z","v":5182186,"vw":32.583755},{"c":32.92,"h":33.02,"l":32.655,"n":12587,"o":32.67,"t":"2025-08-29T04:00:00Z","v":4836179,"vw":32.913321},{"c":33.2,"h":33.555,"l":33.185,"n":13291,"o":33.45,"t":"2025-09-02T04:00:00Z","v":5551033,"vw":33.369355},{"c":32.96,"h":33.1499,"l":32.85,"n":11009,"o":33,"t":"2025-09-03T04:00:00Z","v":4257535,"vw":33.016425},{"c":32.65,"h":33.0101,"l":32.635,"n":8804,"o":32.92,"t":"2025-09-04T04:00:00Z","v":3998414,"vw":32.804234},{"c":32.64,"h":32.8908,"l":32.35,"n":13523,"o":32.38,"t":"2025-09-05T04:00:00Z","v":5340090,"vw":32.641339},{"c":32.48,"h":32.545,"l":32.37,"n":9449,"o":32.52,"t":"2025-09-08T04:00:00Z","v":3394721,"vw":32.464116},{"c":32.4,"h":32.595,"l":32.37,"n":7527,"o":32.44,"t":"2025-09-09T04:00:00Z","v":3079069,"vw":32.467339},{"c":32.4,"h":32.5102,"l":32.22,"n":10274,"o":32.22,"t":"2025-09-10T04:00:00Z","v":4644716,"vw":32.337178},{"c":32.21,"h":32.35,"l":32.165,"n":6861,"o":32.26,"t":"2025-09-11T04:00:00Z","v":3367586,"vw":32.215659},{"c":32.08,"h":32.23,"l":32.0232,"n":6889,"o":32.18,"t":"2025-09-12T04:00:00Z","v":2865568,"vw":32.100261},{"c":31.83,"h":32.005,"l":31.82,"n":7395,"o":32,"t":"2025-09-15T04:00:00Z","v":3052552,"vw":31.883477},{"c":31.86,"h":31.8964,"l":31.765,"n":7689,"o":31.77,"t":"2025-09-16T04:00:00Z","v":2809838,"vw":31.842812},{"c":31.94,"h":32.2299,"l":31.8306,"n":16057,"o":31.87,"t":"2025-09-17T04:00:00Z","v":5670089,"vw":31.985344},{"c":31.65,"h":31.77,"l":31.4937,"n":14109,"o":31.67,"t":"2025-09-18T04:00:00Z","v":4867498,"vw":31.585191},{"c":31.44,"h":31.63,"l":31.41,"n":13995,"o":31.55,"t":"2025-09-19T04:00:00Z","v":4879795,"vw":31.527516},{"c":31.27,"h":31.5,"l":31.2362,"n":11562,"o":31.5,"t":"2025-09-22T04:00:00Z","v":4216151,"vw":31.343288},{"c":31.49,"h":31.545,"l":31.255,"n":9975,"o":31.27,"t":"2025-09-23T04:00:00Z","v":6141954,"vw":31.408603},{"c":31.23,"h":31.38,"l":31.04,"n":9288,"o":31.05,"t":"2025-09-24T04:00:00Z","v":5719013,"vw":31.224693},{"c":31.37,"h":31.64,"l":31.2945,"n":13380,"o":31.45,"t":"2025-09-25T04:00:00Z","v":7511819,"vw":31.43098},{"c":31.26,"h":31.5201,"l":31.25,"n":10087,"o":31.35,"t":"2025-09-26T04:00:00Z","v":5328697,"vw":31.35711},{"c":31.12,"h":31.1947,"l":30.95,"n":10588,"o":31.11,"t":"2025-09-29T04:00:00Z","v":6229175,"vw":31.07409},{"c":31.04,"h":31.275,"l":31.03,"n":11945,"o":31.15,"t":"2025-09-30T04:00:00Z","v":7581761,"vw":31.167527},{"c":30.9,"h":31.26,"l":30.88,"n":8422,"o":31.21,"t":"2025-10-01T04:00:00Z","v":5891051,"vw":31.016518},{"c":30.78,"h":30.925,"l":30.71,"n":9519,"o":30.72,"t":"2025-10-02T04:00:00Z","v":6726016,"vw":30.831546},{"c":30.94,"h":31.025,"l":30.7235,"n":10568,"o":30.76,"t":"2025-10-03T04:00:00Z","v":7415899,"vw":30.853046},{"c":30.71,"h":30.7932,"l":30.62,"n":8989,"o":30.67,"t":"2025-10-06T04:00:00Z","v":7287123,"vw":30.701129},{"c":30.87,"h":30.95,"l":30.61,"n":10249,"o":30.65,"t":"2025-10-07T04:00:00Z","v":6644199,"vw":30.826443},{"c":30.52,"h":30.84,"l":30.51,"n":8342,"o":30.84,"t":"2025-10-08T04:00:00Z","v":4931575,"vw":30.647802},{"c":30.57,"h":30.73,"l":30.53,"n":10838,"o":30.54,"t":"2025-10-09T04:00:00Z","v":7396537,"vw":30.63426},{"c":31.66,"h":31.67,"l":30.465,"n":35081,"o":30.55,"t":"2025-10-10T04:00:00Z","v":18972757,"vw":31.127381},{"c":30.98,"h":31.2307,"l":30.93,"n":18010,"o":31.1,"t":"2025-10-13T04:00:00Z","v":11144922,"vw":31.051159},{"c":31.19,"h":31.6,"l":30.955,"n":18045,"o":31.34,"t":"2025-10-14T04:00:00Z","v":10788016,"vw":31.203565},{"c":30.98,"h":31.3,"l":30.745,"n":16565,"o":30.89,"t":"2025-10-15T04:00:00Z","v":9792706,"vw":30.948291},{"c":31.09,"h":31.33,"l":30.67,"n":21880,"o":30.83,"t":"2025-10-16T04:00:00Z","v":12351188,"vw":31.027695},{"c":30.91,"h":31.3082,"l":30.835,"n":18952,"o":31.23,"t":"2025-10-17T04:00:00Z","v":11010156,"vw":31.036339},{"c":30.52,"h":30.76,"l":30.46,"n":11155,"o":30.75,"t":"2025-10-20T04:00:00Z","v":6735664,"vw":30.525672},{"c":30.54,"h":30.648,"l":30.471,"n":11323,"o":30.53,"t":"2025-10-21T04:00:00Z","v":6736505,"vw":30.551457},{"c":30.85,"h":31.14,"l":30.55,"n":19055,"o":30.57,"t":"2025-10-22T04:00:00Z","v":11786367,"vw":30.888647},{"c":30.58,"h":30.8857,"l":30.55,"n":10920,"o":30.86,"t":"2025-10-23T04:00:00Z","v":6726551,"vw":30.654708},{"c":30.28,"h":30.38,"l":30.21,"n":10220,"o":30.33,"t":"2025-10-24T04:00:00Z","v":7901241,"vw":30.269103},{"c":29.74,"h":29.945,"l":29.7201,"n":10476,"o":29.92,"t":"2025-10-27T04:00:00Z","v":5853153,"vw":29.826926},{"c":29.52,"h":29.695,"l":29.4401,"n":10597,"o":29.65,"t":"2025-10-28T04:00:00Z","v":7115123,"vw":29.582019},{"c":29.39,"h":29.65,"l":29.34,"n":13069,"o":29.4,"t":"2025-10-29T04:00:00Z","v":8280518,"vw":29.445647},{"c":29.86,"h":29.86,"l":29.51,"n":14660,"o":29.57,"t":"2025-10-30T04:00:00Z","v":7729398,"vw":29.690744},{"c":29.72,"h":29.845,"l":29.481,"n":14707,"o":29.49,"t":"2025-10-31T04:00:00Z","v":8821756,"vw":29.667817},{"c":29.59,"h":29.6952,"l":29.4131,"n":10528,"o":29.44,"t":"2025-11-03T05:00:00Z","v":8772225,"vw":29.591825},{"c":30.2,"h":30.235,"l":29.84,"n":17248,"o":30.02,"t":"2025-11-04T05:00:00Z","v":12273959,"vw":30.045822},{"c":30,"h":30.3,"l":29.8445,"n":12432,"o":30.24,"t":"2025-11-05T05:00:00Z","v":7375863,"vw":29.999167},{"c":30.57,"h":30.6375,"l":30.0713,"n":19228,"o":30.08,"t":"2025-11-06T05:00:00Z","v":10598065,"vw":30.461056},{"c":30.68,"h":31.24,"l":30.68,"n":22796,"o":30.77,"t":"2025-11-07T05:00:00Z","v":16486248,"vw":30.970622},{"c":30.03,"h":30.33,"l":29.96,"n":15568,"o":30.23,"t":"2025-11-10T05:00:00Z","v":10473126,"vw":30.1539},{"c":30.11,"h":30.29,"l":30.0499,"n":12173,"o":30.15,"t":"2025-11-11T05:00:00Z","v":8670158,"vw":30.163439},{"c":30.12,"h":30.2801,"l":29.94,"n":13042,"o":29.94,"t":"2025-11-12T05:00:00Z","v":8956750,"vw":30.173722},{"c":30.75,"h":30.86,"l":30.28,"n":17728,"o":30.31,"t":"2025-11-13T05:00:00Z","v":8248862,"vw":30.645175},{"c":30.75,"h":31.34,"l":30.52,"n":19436,"o":31.23,"t":"2025-11-14T05:00:00Z","v":13860248,"vw":30.728764},{"c":31.02,"h":31.21,"l":30.5623,"n":17747,"o":30.89,"t":"2025-11-17T05:00:00Z","v":10174443,"vw":30.871545},{"c":31.39,"h":31.65,"l":31.09,"n":22547,"o":31.23,"t":"2025-11-18T05:00:00Z","v":13469591,"vw":31.396191},{"c":31.22,"h":31.49,"l":30.88,"n":20738,"o":31.36,"t":"2025-11-19T05:00:00Z","v":11382046,"vw":31.248569},{"c":31.96,"h":32.01,"l":30.4835,"n":32623,"o":30.61,"t":"2025-11-20T05:00:00Z","v":14104991,"vw":31.361923},{"c":31.74,"h":32.2445,"l":31.36,"n":34419,"o":31.89,"t":"2025-11-21T05:00:00Z","v":13320487,"vw":31.78272},{"c":30.92,"h":31.47,"l":30.85,"n":15717,"o":31.47,"t":"2025-11-24T05:00:00Z","v":8978228,"vw":31.035456},{"c":30.74,"h":31.33,"l":30.6799,"n":16601,"o":31.01,"t":"2025-11-25T05:00:00Z","v":14874653,"vw":30.920046},{"c":30.48,"h":30.6757,"l":30.385,"n":14622,"o":30.57,"t":"2025-11-26T05:00:00Z","v":9875237,"vw":30.481519},{"c":30.26,"h":30.445,"l":30.255,"n":7270,"o":30.41,"t":"2025-11-28T05:00:00Z","v":3992368,"vw":30.355876},{"c":30.37,"h":30.59,"l":30.25,"n":12691,"o":30.53,"t":"2025-12-01T05:00:00Z","v":6568077,"vw":30.379633},{"c":30.13,"h":30.35,"l":30.045,"n":13346,"o":30.25,"t":"2025-12-02T05:00:00Z","v":8818156,"vw":30.14831},{"c":30.07,"h":30.33,"l":30.03,"n":12581,"o":30.26,"t":"2025-12-03T05:00:00Z","v":6081165,"vw":30.139429},{"c":30.11,"h":30.2615,"l":30,"n":12164,"o":30.01,"t":"2025-12-04T05:00:00Z","v":7004326,"vw":30.146964},{"c":29.99,"h":30.07,"l":29.825,"n":10932,"o":30.03,"t":"2025-12-05T05:00:00Z","v":7899631,"vw":29.973101},{"c":30.06,"h":30.1799,"l":29.831,"n":13073,"o":29.91,"t":"2025-12-08T05:00:00Z","v":6654801,"vw":30.055357},{"c":30.02,"h":30.19,"l":29.985,"n":11855,"o":30.13,"t":"2025-12-09T05:00:00Z","v":9555147,"vw":30.047948},{"c":29.91,"h":30.225,"l":29.8398,"n":16689,"o":30.08,"t":"2025-12-10T05:00:00Z","v":14513869,"vw":30.058786},{"c":30.02,"h":30.38,"l":30,"n":16430,"o":30.09,"t":"2025-12-11T05:00:00Z","v":13705694,"vw":30.147795},{"c":30.61,"h":30.71,"l":30.1251,"n":24075,"o":30.19,"t":"2025-12-12T05:00:00Z","v":13545597,"vw":30.522809},{"c":30.78,"h":30.83,"l":30.38,"n":20146,"o":30.39,"t":"2025-12-15T05:00:00Z","v":11266760,"vw":30.688144},{"c":30.71,"h":30.95,"l":30.62,"n":22034,"o":30.88,"t":"2025-12-16T05:00:00Z","v":12660731,"vw":30.805617},{"c":31.28,"h":31.29,"l":30.62,"n":21400,"o":30.66,"t":"2025-12-17T05:00:00Z","v":12090041,"vw":31.097441},{"c":30.83,"h":30.95,"l":30.64,"n":21253,"o":30.81,"t":"2025-12-18T05:00:00Z","v":13009249,"vw":30.752757},{"c":30.44,"h":30.71,"l":30.42,"n":13092,"o":30.71,"t":"2025-12-19T05:00:00Z","v":10608632,"vw":30.492193},{"c":30.32,"h":30.38,"l":30.19,"n":10310,"o":30.2,"t":"2025-12-22T05:00:00Z","v":10560302,"vw":30.303899},{"c":30.17,"h":30.3801,"l":30.16,"n":7266,"o":30.37,"t":"2025-12-23T05:00:00Z","v":5864513,"vw":30.252626},{"c":29.71,"h":29.805,"l":29.6844,"n":4815,"o":29.78,"t":"2025-12-24T05:00:00Z","v":3562518,"vw":29.736824},{"c":29.72,"h":29.75,"l":29.635,"n":7078,"o":29.69,"t":"2025-12-26T05:00:00Z","v":4344393,"vw":29.706156},{"c":29.86,"h":29.9651,"l":29.7799,"n":10057,"o":29.9,"t":"2025-12-29T05:00:00Z","v":8268059,"vw":29.88583},{"c":29.94,"h":29.945,"l":29.81,"n":7312,"o":29.92,"t":"2025-12-30T05:00:00Z","v":6334980,"vw":29.885913},{"c":30.2,"h":30.205,"l":29.9298,"n":10818,"o":29.94,"t":"2025-12-31T05:00:00Z","v":9239505,"vw":30.068753},{"c":30.27,"h":30.4199,"l":29.795,"n":17968,"o":29.935,"t":"2026-01-02T05:00:00Z","v":10491528,"vw":30.224809},{"c":30.04,"h":30.095,"l":29.9,"n":13910,"o":29.98,"t":"2026-01-05T05:00:00Z","v":10676776,"vw":29.99561},{"c":29.77,"h":30.01,"l":29.75,"n":11132,"o":29.99,"t":"2026-01-06T05:00:00Z","v":12611694,"vw":29.858698},{"c":29.75,"h":29.825,"l":29.57,"n":10257,"o":29.8,"t":"2026-01-07T05:00:00Z","v":12183414,"vw":29.678819},{"c":29.94,"h":30.06,"l":29.795,"n":13515,"o":29.81,"t":"2026-01-08T05:00:00Z","v":16846113,"vw":29.957224},{"c":29.64,"h":30.015,"l":29.59,"n":9842,"o":29.9,"t":"2026-01-09T05:00:00Z","v":12617661,"vw":29.750628},{"c":29.63,"h":29.86,"l":29.55,"n":9132,"o":29.86,"t":"2026-01-12T05:00:00Z","v":10628172,"vw":29.650274},{"c":29.68,"h":29.795,"l":29.53,"n":12971,"o":29.63,"t":"2026-01-13T05:00:00Z","v":14115383,"vw":29.702542},{"c":30,"h":30.23,"l":29.82,"n":14262,"o":29.87,"t":"2026-01-14T05:00:00Z","v":15939247,"vw":30.100041},{"c":29.9,"h":29.94,"l":29.63,"n":12462,"o":29.67,"t":"2026-01-15T05:00:00Z","v":13392100,"vw":29.760702},{"c":29.96,"h":30.06,"l":29.7158,"n":9555,"o":29.75,"t":"2026-01-16T05:00:00Z","v":10783323,"vw":29.91735},{"c":30.59,"h":30.638,"l":30.25,"n":17148,"o":30.465,"t":"2026-01-20T05:00:00Z","v":15060101,"vw":30.451699},{"c":30.18,"h":30.6,"l":29.97,"n":18325,"o":30.51,"t":"2026-01-21T05:00:00Z","v":19146378,"vw":30.322534},{"c":29.95,"h":30.11,"l":29.88,"n":15550,"o":29.88,"t":"2026-01-22T05:00:00Z","v":15424387,"vw":29.972877},{"c":29.88,"h":30.08,"l":29.75,"n":12954,"o":30.02,"t":"2026-01-23T05:00:00Z","v":14389704,"vw":29.872484},{"c":29.76,"h":29.91,"l":29.659,"n":9750,"o":29.86,"t":"2026-01-26T05:00:00Z","v":12209052,"vw":29.717173},{"c":29.5,"h":29.675,"l":29.45,"n":8894,"o":29.59,"t":"2026-01-27T05:00:00Z","v":8754077,"vw":29.500738},{"c":29.41,"h":29.468,"l":29.24,"n":13179,"o":29.29,"t":"2026-01-28T05:00:00Z","v":14488934,"vw":29.380996},{"c":29.59,"h":30.0981,"l":29.385,"n":17672,"o":29.43,"t":"2026-01-29T05:00:00Z","v":17459992,"vw":29.80002},{"c":29.95,"h":30.0785,"l":29.6531,"n":18299,"o":29.78,"t":"2026-01-30T05:00:00Z","v":16401809,"vw":29.895494},{"c":29.75,"h":30.12,"l":29.64,"n":14510,"o":30.1,"t":"2026-02-02T05:00:00Z","v":12424521,"vw":29.740523},{"c":30.22,"h":30.48,"l":29.64,"n":17950,"o":29.66,"t":"2026-02-03T05:00:00Z","v":20236209,"vw":30.2405},{"c":30.76,"h":31,"l":30.29,"n":23471,"o":30.3,"t":"2026-02-04T05:00:00Z","v":19045969,"vw":30.684808},{"c":31.19,"h":31.31,"l":30.805,"n":31372,"o":31.04,"t":"2026-02-05T05:00:00Z","v":23072970,"vw":31.092009},{"c":30.55,"h":31.11,"l":30.46,"n":18461,"o":31.04,"t":"2026-02-06T05:00:00Z","v":12359088,"vw":30.769999},{"c":30.32,"h":30.78,"l":30.215,"n":11447,"o":30.66,"t":"2026-02-09T05:00:00Z","v":9575070,"vw":30.39385},{"c":30.47,"h":30.49,"l":30.19,"n":10269,"o":30.28,"t":"2026-02-10T05:00:00Z","v":8214137,"vw":30.329631},{"c":30.39,"h":30.665,"l":30.1786,"n":11806,"o":30.24,"t":"2026-02-11T05:00:00Z","v":9650137,"vw":30.425263},{"c":31.02,"h":31.0699,"l":30.27,"n":15733,"o":30.31,"t":"2026-02-12T05:00:00Z","v":16496489,"vw":30.839709},{"c":30.97,"h":31.25,"l":30.7399,"n":18906,"o":31.05,"t":"2026-02-13T05:00:00Z","v":11893109,"vw":30.943987},{"c":31.02,"h":31.42,"l":30.8799,"n":17600,"o":31.17,"t":"2026-02-17T05:00:00Z","v":10470357,"vw":31.115633},{"c":30.78,"h":31.045,"l":30.58,"n":13023,"o":30.98,"t":"2026-02-18T05:00:00Z","v":9981367,"vw":30.73925},{"c":30.91,"h":31.0484,"l":30.79,"n":11007,"o":30.95,"t":"2026-02-19T05:00:00Z","v":8300282,"vw":30.931507},{"c":30.66,"h":31.14,"l":30.57,"n":16070,"o":31.1,"t":"2026-02-20T05:00:00Z","v":10624796,"vw":30.735203},{"c":31.03,"h":31.141,"l":30.695,"n":12211,"o":30.76,"t":"2026-02-23T05:00:00Z","v":9052057,"vw":31.007074},{"c":30.69,"h":31.11,"l":30.64,"n":10707,"o":30.99,"t":"2026-02-24T05:00:00Z","v":7912742,"vw":30.761093},{"c":30.26,"h":30.54,"l":30.25,"n":10146,"o":30.54,"t":"2026-02-25T05:00:00Z","v":7543227,"vw":30.338238},{"c":30.63,"h":30.885,"l":30.31,"n":12842,"o":30.31,"t":"2026-02-26T05:00:00Z","v":10515950,"vw":30.689402},{"c":30.75,"h":31,"l":30.695,"n":15261,"o":30.96,"t":"2026-02-27T05:00:00Z","v":12511047,"vw":30.817084},{"c":30.71,"h":31.215,"l":30.615,"n":16835,"o":31.17,"t":"2026-03-02T05:00:00Z","v":11228892,"vw":30.770905},{"c":31.04,"h":31.53,"l":30.925,"n":21358,"o":31.32,"t":"2026-03-03T05:00:00Z","v":14649358,"vw":31.191576},{"c":30.58,"h":30.95,"l":30.46,"n":17654,"o":30.91,"t":"2026-03-04T05:00:00Z","v":16702389,"vw":30.626262},{"c":30.68,"h":31,"l":30.48,"n":19379,"o":30.75,"t":"2026-03-05T05:00:00Z","v":13682762,"vw":30.775891},{"c":31.14,"h":31.22,"l":30.84,"n":23244,"o":31.13,"t":"2026-03-06T05:00:00Z","v":13850036,"vw":31.011921},{"c":30.74,"h":31.59,"l":30.66,"n":31102,"o":31.45,"t":"2026-03-09T04:00:00Z","v":17124672,"vw":31.185099},{"c":30.75,"h":30.86,"l":30.465,"n":20428,"o":30.74,"t":"2026-03-10T04:00:00Z","v":13532760,"vw":30.632528},{"c":30.75,"h":30.88,"l":30.5199,"n":18707,"o":30.69,"t":"2026-03-11T04:00:00Z","v":11067652,"vw":30.740485},{"c":31.29,"h":31.3,"l":30.942,"n":15738,"o":31.01,"t":"2026-03-12T04:00:00Z","v":11778143,"vw":31.16642},{"c":31.49,"h":31.55,"l":30.975,"n":18134,"o":31.17,"t":"2026-03-13T04:00:00Z","v":12731619,"vw":31.358768},{"c":31.15,"h":31.2097,"l":30.96,"n":16520,"o":31.16,"t":"2026-03-16T04:00:00Z","v":9422828,"vw":31.114853},{"c":30.98,"h":31.07,"l":30.86,"n":11420,"o":31.01,"t":"2026-03-17T04:00:00Z","v":6737295,"vw":30.970493},{"c":31.44,"h":31.45,"l":31.01,"n":13267,"o":31.1,"t":"2026-03-18T04:00:00Z","v":9708327,"vw":31.192935},{"c":31.53,"h":31.85,"l":31.39,"n":21335,"o":31.73,"t":"2026-03-19T04:00:00Z","v":16939533,"vw":31.623187},{"c":32.14,"h":32.32,"l":31.66,"n":20079,"o":31.66,"t":"2026-03-20T04:00:00Z","v":17878969,"vw":32.003727},{"c":31.76,"h":31.88,"l":31.3823,"n":23022,"o":31.62,"t":"2026-03-23T04:00:00Z","v":16516863,"vw":31.64057},{"c":32,"h":32.1,"l":31.78,"n":18302,"o":31.96,"t":"2026-03-24T04:00:00Z","v":11800378,"vw":31.946803},{"c":31.64,"h":31.7597,"l":31.4492,"n":14014,"o":31.56,"t":"2026-03-25T04:00:00Z","v":10847412,"vw":31.596823},{"c":32.4,"h":32.42,"l":31.82,"n":17414,"o":31.93,"t":"2026-03-26T04:00:00Z","v":11642992,"vw":32.112507},{"c":33.04,"h":33.11,"l":32.58,"n":19804,"o":32.59,"t":"2026-03-27T04:00:00Z","v":11536315,"vw":32.844259},{"c":33.31,"h":33.4699,"l":32.735,"n":16801,"o":32.76,"t":"2026-03-30T04:00:00Z","v":10829956,"vw":33.117287},{"c":32.19,"h":32.96,"l":32.1,"n":23174,"o":32.95,"t":"2026-03-31T04:00:00Z","v":24452221,"vw":32.453533},{"c":31.79,"h":32.01,"l":31.6,"n":17463,"o":31.95,"t":"2026-04-01T04:00:00Z","v":12538242,"vw":31.7739},{"c":31.79,"h":32.4896,"l":31.73,"n":18367,"o":32.39,"t":"2026-04-02T04:00:00Z","v":11639052,"vw":32.006631},{"c":31.59,"h":31.8,"l":31.48,"n":10737,"o":31.73,"t":"2026-04-06T04:00:00Z","v":5867506,"vw":31.646552},{"c":31.59,"h":32.1499,"l":31.58,"n":17888,"o":31.76,"t":"2026-04-07T04:00:00Z","v":14485737,"vw":31.836374},{"c":30.67,"h":30.875,"l":30.4504,"n":14835,"o":30.51,"t":"2026-04-08T04:00:00Z","v":11096108,"vw":30.683125},{"c":30.46,"h":30.825,"l":30.44,"n":10457,"o":30.66,"t":"2026-04-09T04:00:00Z","v":10041953,"vw":30.580195},{"c":30.44,"h":30.51,"l":30.305,"n":8879,"o":30.39,"t":"2026-04-10T04:00:00Z","v":5987335,"vw":30.416677},{"c":30.12,"h":30.59,"l":30.1101,"n":10708,"o":30.53,"t":"2026-04-13T04:00:00Z","v":8640028,"vw":30.37376},{"c":29.59,"h":29.985,"l":29.58,"n":13431,"o":29.98,"t":"2026-04-14T04:00:00Z","v":8754095,"vw":29.748706},{"c":29.18,"h":29.605,"l":29.16,"n":10630,"o":29.56,"t":"2026-04-15T04:00:00Z","v":7396818,"vw":29.361327},{"c":29.04,"h":29.2753,"l":28.96,"n":10793,"o":29.09,"t":"2026-04-16T04:00:00Z","v":8378880,"vw":29.122627},{"c":28.67,"h":28.89,"l":28.62,"n":15377,"o":28.82,"t":"2026-04-17T04:00:00Z","v":13665454,"vw":28.715854},{"c":28.78,"h":28.9599,"l":28.685,"n":7908,"o":28.73,"t":"2026-04-20T04:00:00Z","v":10885927,"vw":28.835196},{"c":28.88,"h":28.9799,"l":28.6293,"n":10264,"o":28.7,"t":"2026-04-21T04:00:00Z","v":11133960,"vw":28.802219},{"c":28.42,"h":28.7,"l":28.4,"n":8080,"o":28.62,"t":"2026-04-22T04:00:00Z","v":5587254,"vw":28.51717},{"c":28.58,"h":28.82,"l":28.3303,"n":11611,"o":28.485,"t":"2026-04-23T04:00:00Z","v":14131045,"vw":28.577117},{"c":28.03,"h":28.355,"l":28.0103,"n":11145,"o":28.27,"t":"2026-04-24T04:00:00Z","v":9196584,"vw":28.124295},{"c":28.03,"h":28.1799,"l":28.02,"n":6810,"o":28.07,"t":"2026-04-27T04:00:00Z","v":6368036,"vw":28.097032},{"c":28.32,"h":28.47,"l":28.22,"n":9177,"o":28.32,"t":"2026-04-28T04:00:00Z","v":7356077,"vw":28.358594},{"c":28.15,"h":28.35,"l":28.1401,"n":7930,"o":28.27,"t":"2026-04-29T04:00:00Z","v":6687078,"vw":28.231186},{"c":27.89,"h":28.32,"l":27.84,"n":10499,"o":27.98,"t":"2026-04-30T04:00:00Z","v":7198685,"vw":28.070325},{"c":27.64,"h":27.852,"l":27.5601,"n":9246,"o":27.84,"t":"2026-05-01T04:00:00Z","v":9051691,"vw":27.636825},{"c":27.7,"h":27.85,"l":27.53,"n":8187,"o":27.62,"t":"2026-05-04T04:00:00Z","v":6934913,"vw":27.689792},{"c":27.35,"h":27.5,"l":27.2901,"n":7983,"o":27.49,"t":"2026-05-05T04:00:00Z","v":6089601,"vw":27.375211},{"c":26.78,"h":27.145,"l":26.77,"n":10600,"o":27.09,"t":"2026-05-06T04:00:00Z","v":8712106,"vw":26.930732},{"c":26.81,"h":26.93,"l":26.5701,"n":10794,"o":26.745,"t":"2026-05-07T04:00:00Z","v":10177066,"vw":26.764602},{"c":26.21,"h":26.645,"l":26.21,"n":8620,"o":26.64,"t":"2026-05-08T04:00:00Z","v":6120976,"vw":26.324537},{"c":26.13,"h":26.28,"l":26.08,"n":9145,"o":26.24,"t":"2026-05-11T04:00:00Z","v":8739364,"vw":26.142684},{"c":26.36,"h":26.74,"l":26.25,"n":9918,"o":26.31,"t":"2026-05-12T04:00:00Z","v":7504524,"vw":26.503997},{"c":26.08,"h":26.4499,"l":26,"n":7872,"o":26.26,"t":"2026-05-13T04:00:00Z","v":5995427,"vw":26.163588},{"c":25.9,"h":26.098,"l":25.8199,"n":8774,"o":26.08,"t":"2026-05-14T04:00:00Z","v":6848193,"vw":25.910109},{"c":26.3,"h":26.42,"l":26.08,"n":13076,"o":26.26,"t":"2026-05-15T04:00:00Z","v":8875402,"vw":26.249046},{"c":26.42,"h":26.68,"l":26.19,"n":13399,"o":26.2,"t":"2026-05-18T04:00:00Z","v":11855322,"vw":26.499073},{"c":26.59,"h":26.82,"l":26.405,"n":10765,"o":26.65,"t":"2026-05-19T04:00:00Z","v":8413830,"vw":26.597877},{"c":26.16,"h":26.505,"l":26.155,"n":9618,"o":26.45,"t":"2026-05-20T04:00:00Z","v":7759443,"vw":26.270687},{"c":26.1,"h":26.39,"l":26.01,"n":8144,"o":26.31,"t":"2026-05-21T04:00:00Z","v":6586142,"vw":26.197201},{"c":26.01,"h":26.06,"l":25.84,"n":7270,"o":26,"t":"2026-05-22T04:00:00Z","v":11335898,"vw":25.931413},{"c":25.56,"h":25.78,"l":25.52,"n":6707,"o":25.72,"t":"2026-05-26T04:00:00Z","v":5204681,"vw":25.619439},{"c":25.59,"h":25.725,"l":25.4536,"n":6750,"o":25.46,"t":"2026-05-27T04:00:00Z","v":6037297,"vw":25.633235},{"c":25.39,"h":25.6901,"l":25.34,"n":6552,"o":25.6,"t":"2026-05-28T04:00:00Z","v":5686194,"vw":25.483266},{"c":25.29,"h":25.4001,"l":25.185,"n":6806,"o":25.3,"t":"2026-05-29T04:00:00Z","v":6014119,"vw":25.303375},{"c":25.16,"h":25.38,"l":25.05,"n":7975,"o":25.34,"t":"2026-06-01T04:00:00Z","v":8991101,"vw":25.201966},{"c":25.04,"h":25.265,"l":25.03,"n":5749,"o":25.17,"t":"2026-06-02T04:00:00Z","v":3291439,"vw":25.113724},{"c":25.11,"h":25.21,"l":24.96,"n":6709,"o":25,"t":"2026-06-03T04:00:00Z","v":4446931,"vw":25.098835},{"c":25.23,"h":25.5,"l":25.1301,"n":8606,"o":25.41,"t":"2026-06-04T04:00:00Z","v":9153805,"vw":25.347797},{"c":26.45,"h":26.47,"l":25.555,"n":17118,"o":25.61,"t":"2026-06-05T04:00:00Z","v":11202066,"vw":26.02141},{"c":26.05,"h":26.1589,"l":25.79,"n":13394,"o":25.98,"t":"2026-06-08T04:00:00Z","v":10076487,"vw":25.958454},{"c":26.35,"h":27.1399,"l":25.7,"n":21109,"o":25.8,"t":"2026-06-09T04:00:00Z","v":20127696,"vw":26.516505},{"c":26.88,"h":26.9105,"l":26.2301,"n":19511,"o":26.6,"t":"2026-06-10T04:00:00Z","v":15090142,"vw":26.629901},{"c":26.01,"h":26.825,"l":25.93,"n":16747,"o":26.67,"t":"2026-06-11T04:00:00Z","v":17287389,"vw":26.390017},{"c":25.84,"h":26.2099,"l":25.745,"n":9726,"o":25.97,"t":"2026-06-12T04:00:00Z","v":13258029,"vw":25.920908},{"c":25.05,"h":25.272,"l":25.01,"n":9651,"o":25.24,"t":"2026-06-15T04:00:00Z","v":7516533,"vw":25.11682},{"c":25.51,"h":25.52,"l":25.03,"n":7064,"o":25.1,"t":"2026-06-16T04:00:00Z","v":5599678,"vw":25.304348},{"c":25.78,"h":25.84,"l":25.32,"n":9979,"o":25.33,"t":"2026-06-17T04:00:00Z","v":9352074,"vw":25.563387},{"c":25.18,"h":25.435,"l":25.11,"n":9045,"o":25.28,"t":"2026-06-18T04:00:00Z","v":7962254,"vw":25.257982},{"c":25.22,"h":25.3399,"l":24.97,"n":6659,"o":25.08,"t":"2026-06-22T04:00:00Z","v":6589814,"vw":25.224398},{"c":26.05,"h":26.108,"l":25.7101,"n":9298,"o":26,"t":"2026-06-23T04:00:00Z","v":7473828,"vw":25.935052},{"c":25.95,"h":26.1599,"l":25.6011,"n":8202,"o":25.77,"t":"2026-06-24T04:00:00Z","v":7841855,"vw":25.88279},{"c":25.74,"h":26.13,"l":25.35,"n":11796,"o":25.38,"t":"2026-06-25T04:00:00Z","v":13469307,"vw":25.783887},{"c":26.13,"h":26.23,"l":25.775,"n":9569,"o":26.08,"t":"2026-06-26T04:00:00Z","v":9543559,"vw":25.980863},{"c":25.47,"h":26.1491,"l":25.445,"n":7780,"o":25.83,"t":"2026-06-29T04:00:00Z","v":4970463,"vw":25.725483},{"c":25.06,"h":25.47,"l":24.99,"n":6681,"o":25.47,"t":"2026-06-30T04:00:00Z","v":4846076,"vw":25.12682},{"c":25.41,"h":25.4399,"l":25.1901,"n":6870,"o":25.29,"t":"2026-07-01T04:00:00Z","v":4219395,"vw":25.33523},{"c":25.89,"h":26.055,"l":25.2426,"n":9896,"o":25.42,"t":"2026-07-02T04:00:00Z","v":8002147,"vw":25.776824},{"c":25.52,"h":25.67,"l":25.4,"n":5591,"o":25.64,"t":"2026-07-06T04:00:00Z","v":4491226,"vw":25.494132},{"c":26,"h":26.155,"l":25.75,"n":8465,"o":25.83,"t":"2026-07-07T04:00:00Z","v":6441114,"vw":25.960413},{"c":25.93,"h":26.31,"l":25.9,"n":9028,"o":26.16,"t":"2026-07-08T04:00:00Z","v":6380978,"vw":26.080271},{"c":25.51,"h":25.79,"l":25.4601,"n":7793,"o":25.69,"t":"2026-07-09T04:00:00Z","v":4849985,"vw":25.574822},{"c":25.44,"h":25.735,"l":25.4,"n":6141,"o":25.61,"t":"2026-07-10T04:00:00Z","v":6075745,"vw":25.528486},{"c":25.93,"h":25.98,"l":25.68,"n":9553,"o":25.71,"t":"2026-07-13T04:00:00Z","v":7097166,"vw":25.862534},{"c":25.63,"h":25.8399,"l":25.54,"n":8544,"o":25.62,"t":"2026-07-14T04:00:00Z","v":7705235,"vw":25.634011},{"c":25.71,"h":25.975,"l":25.4795,"n":9236,"o":25.5,"t":"2026-07-15T04:00:00Z","v":7579040,"vw":25.790559},{"c":26.14,"h":26.26,"l":25.87,"n":9480,"o":25.93,"t":"2026-07-16T04:00:00Z","v":5123479,"vw":26.040694},{"c":26.54,"h":26.8699,"l":26.2999,"n":11385,"o":26.69,"t":"2026-07-17T04:00:00Z","v":8580204,"vw":26.530349},{"c":26.52,"h":26.55,"l":26.15,"n":9945,"o":26.3,"t":"2026-07-20T04:00:00Z","v":8365256,"vw":26.379433},{"c":26.03,"h":26.2687,"l":25.995,"n":8800,"o":26.13,"t":"2026-07-21T04:00:00Z","v":9316879,"vw":26.061191},{"c":26.18,"h":26.24,"l":26.0199,"n":7132,"o":26.23,"t":"2026-07-22T04:00:00Z","v":9116399,"vw":26.084788},{"c":26.66,"h":26.83,"l":26.42,"n":10726,"o":26.57,"t":"2026-07-23T04:00:00Z","v":10780254,"vw":26.636632},{"c":26.99,"h":27.05,"l":26.6605,"n":11047,"o":26.75,"t":"2026-07-24T04:00:00Z","v":12611596,"vw":26.900694},{"c":27.08,"h":27.315,"l":26.675,"n":10141,"o":26.7,"t":"2026-07-27T04:00:00Z","v":6624937,"vw":27.098012},{"c":27.33,"h":27.6392,"l":27.1803,"n":14019,"o":27.31,"t":"2026-07-28T04:00:00Z","v":8959402,"vw":27.365861},{"c":27.91,"h":27.93,"l":27.1699,"n":14439,"o":27.345,"t":"2026-07-29T04:00:00Z","v":10483416,"vw":27.578196},{"c":26.99,"h":27.42,"l":26.925,"n":14343,"o":27.36,"t":"2026-07-30T04:00:00Z","v":11555869,"vw":27.082458},{"c":26.83,"h":27.1499,"l":26.52,"n":24208,"o":26.665,"t":"2026-07-31T04:00:00Z","v":13237715,"vw":26.874029},{"c":26.36,"h":26.92,"l":26.3,"n":14129,"o":26.83,"t":"2026-08-03T04:00:00Z","v":11656462,"vw":26.4886},{"c":25.47,"h":26.08,"l":25.405,"n":21166,"o":26.06,"t":"2026-08-04T04:00:00Z","v":12478216,"vw":25.612409},{"c":25.71,"h":25.725,"l":25.32,"n":17517,"o":25.4,"t":"2026-08-05T04:00:00Z","v":9244577,"vw":25.517734},{"c":25.8,"h":26.0286,"l":25.64,"n":10106,"o":25.96,"t":"2026-08-06T04:00:00Z","v":5257845,"vw":25.796164},{"c":25.53,"h":25.755,"l":25.5,"n":10192,"o":25.62,"t":"2026-08-07T04:00:00Z","v":5693788,"vw":25.57641},{"c":25.61,"h":25.62,"l":25.4631,"n":15711,"o":25.55,"t":"2026-08-10T04:00:00Z","v":11127460,"vw":25.549754},{"c":25.69,"h":25.78,"l":25.515,"n":13151,"o":25.52,"t":"2026-08-11T04:00:00Z","v":5876154,"vw":25.671486},{"c":25.5,"h":25.54,"l":25.38,"n":11399,"o":25.4,"t":"2026-08-12T04:00:00Z","v":7852015,"vw":25.480786},{"c":25.23,"h":25.495,"l":25.1537,"n":7315,"o":25.46,"t":"2026-08-13T04:00:00Z","v":6790950,"vw":25.220848},{"c":25.26,"h":25.365,"l":25.155,"n":10354,"o":25.19,"t":"2026-08-14T04:00:00Z","v":7736375,"vw":25.286408},{"c":25.32,"h":25.335,"l":25.1502,"n":9958,"o":25.21,"t":"2026-08-17T04:00:00Z","v":5596942,"vw":25.252343},{"c":25.75,"h":25.8,"l":25.585,"n":8587,"o":25.66,"t":"2026-08-18T04:00:00Z","v":7902355,"vw":25.719816},{"c":25.8,"h":25.92,"l":25.61,"n":8313,"o":25.65,"t":"2026-08-19T04:00:00Z","v":8691982,"vw":25.771346},{"c":26,"h":26.0799,"l":25.8501,"n":8680,"o":25.94,"t":"2026-08-20T04:00:00Z","v":7411049,"vw":25.968716},{"c":25.91,"h":26.0699,"l":25.83,"n":7362,"o":25.84,"t":"2026-08-21T04:00:00Z","v":7612982,"vw":25.94263},{"c":26.18,"h":26.3099,"l":26.05,"n":7027,"o":26.05,"t":"2026-08-24T04:00:00Z","v":6955853,"vw":26.174762},{"c":26.02,"h":26.14,"l":25.895,"n":6681,"o":26,"t":"2026-08-25T04:00:00Z","v":7346739,"vw":26.043134},{"c":26,"h":26.12,"l":25.945,"n":6387,"o":26.1,"t":"2026-08-26T04:00:00Z","v":6543342,"vw":26.027922},{"c":25.65,"h":25.88,"l":25.64,"n":9070,"o":25.81,"t":"2026-08-27T04:00:00Z","v":6943324,"vw":25.746257},{"c":25.82,"h":25.878,"l":25.5501,"n":9157,"o":25.7,"t":"2026-08-28T04:00:00Z","v":8860387,"vw":25.758085},{"c":25.81,"h":25.95,"l":25.795,"n":7831,"o":25.88,"t":"2026-08-31T04:00:00Z","v":6186245,"vw":25.887643},{"c":26.16,"h":26.2598,"l":25.985,"n":11041,"o":26.17,"t":"2026-09-01T04:00:00Z","v":9282376,"vw":26.137575},{"c":26.11,"h":26.25,"l":26.0801,"n":8941,"o":26.17,"t":"2026-09-02T04:00:00Z","v":7946350,"vw":26.13557},{"c":25.79,"h":26.0801,"l":25.75,"n":9050,"o":26.04,"t":"2026-09-03T04:00:00Z","v":8676363,"vw":25.879459},{"c":25.77,"h":25.855,"l":25.6601,"n":8289,"o":25.76,"t":"2026-09-04T04:00:00Z","v":8512185,"vw":25.768679},{"c":25.78,"h":25.89,"l":25.6712,"n":6638,"o":25.7,"t":"2026-09-08T04:00:00Z","v":6745488,"vw":25.770472},{"c":25.87,"h":25.95,"l":25.745,"n":11112,"o":25.86,"t":"2026-09-09T04:00:00Z","v":11386734,"vw":25.855683},{"c":26.16,"h":26.2159,"l":26.03,"n":11750,"o":26.2,"t":"2026-09-10T04:00:00Z","v":16993833,"vw":26.102607},{"c":25.93,"h":25.975,"l":25.8399,"n":9430,"o":25.91,"t":"2026-09-11T04:00:00Z","v":9286811,"vw":25.900187},{"c":26.14,"h":26.38,"l":26.01,"n":12485,"o":26.36,"t":"2026-09-14T04:00:00Z","v":13501458,"vw":26.176741},{"c":26.32,"h":26.3577,"l":26.14,"n":9317,"o":26.16,"t":"2026-09-15T04:00:00Z","v":10350197,"vw":26.274174},{"c":26.32,"h":26.4983,"l":26.0501,"n":13072,"o":26.2,"t":"2026-09-16T04:00:00Z","v":16992939,"vw":26.182146},{"c":25.86,"h":25.9986,"l":25.8201,"n":11408,"o":25.9,"t":"2026-09-17T04:00:00Z","v":12437915,"vw":25.902095},{"c":25.72,"h":25.95,"l":25.71,"n":8930,"o":25.81,"t":"2026-09-18T04:00:00Z","v":10318592,"vw":25.857838},{"c":24.98,"h":25.47,"l":24.92,"n":14607,"o":25.46,"t":"2026-09-21T04:00:00Z","v":14538372,"vw":25.135486},{"c":24.78,"h":25.01,"l":24.75,"n":10394,"o":25.01,"t":"2026-09-22T04:00:00Z","v":17725688,"vw":24.86188},{"c":24.73,"h":24.835,"l":24.55,"n":11618,"o":24.55,"t":"2026-09-23T04:00:00Z","v":16684172,"vw":24.746545},{"c":24.74,"h":24.9589,"l":24.6999,"n":12942,"o":24.95,"t":"2026-09-24T04:00:00Z","v":22810887,"vw":24.825693},{"c":24.64,"h":24.8051,"l":24.5999,"n":11451,"o":24.71,"t":"2026-09-25T04:00:00Z","v":19275400,"vw":24.690843},{"c":24.91,"h":25.0789,"l":24.76,"n":13475,"o":24.79,"t":"2026-09-28T04:00:00Z","v":20066616,"vw":24.899725},{"c":24.86,"h":24.96,"l":24.79,"n":12824,"o":24.79,"t":"2026-09-29T04:00:00Z","v":19133818,"vw":24.878224},{"c":24.82,"h":24.82,"l":24.635,"n":12838,"o":24.8,"t":"2026-09-30T04:00:00Z","v":18613480,"vw":24.702386},{"c":24.74,"h":24.935,"l":24.66,"n":15654,"o":24.73,"t":"2026-10-01T04:00:00Z","v":25985309,"vw":24.813842},{"c":24.52,"h":24.575,"l":24.345,"n":14739,"o":24.45,"t":"2026-10-02T04:00:00Z","v":23282411,"vw":24.476133},{"c":24.3,"h":24.525,"l":24.27,"n":10183,"o":24.511,"t":"2026-10-05T04:00:00Z","v":15736341,"vw":24.371771},{"c":24.18,"h":24.2099,"l":24.09,"n":10536,"o":24.16,"t":"2026-10-06T04:00:00Z","v":13877146,"vw":24.144507},{"c":24.25,"h":24.4499,"l":24.24,"n":12427,"o":24.38,"t":"2026-10-07T04:00:00Z","v":17231057,"vw":24.328664},{"c":24.59,"h":24.725,"l":24.28,"n":14852,"o":24.38,"t":"2026-10-08T04:00:00Z","v":24810991,"vw":24.516152},{"c":24.49,"h":24.58,"l":24.4301,"n":11109,"o":24.44,"t":"2026-10-09T04:00:00Z","v":15886941,"vw":24.517203},{"c":24.66,"h":24.695,"l":24.53,"n":10209,"o":24.53,"t":"2026-10-12T04:00:00Z","v":13653036,"vw":24.635385},{"c":24.74,"h":24.89,"l":24.715,"n":11939,"o":24.87,"t":"2026-10-13T04:00:00Z","v":17617377,"vw":24.770914},{"c":25.23,"h":25.32,"l":24.84,"n":22244,"o":24.94,"t":"2026-10-14T04:00:00Z","v":27465357,"vw":25.111999},{"c":25.26,"h":25.7099,"l":25.22,"n":21398,"o":25.6,"t":"2026-10-15T04:00:00Z","v":29450826,"vw":25.445549},{"c":25.91,"h":26,"l":25.355,"n":20858,"o":25.36,"t":"2026-10-16T04:00:00Z","v":28678905,"vw":25.733908},{"c":25.6,"h":25.67,"l":25.3813,"n":16712,"o":25.55,"t":"2026-10-19T04:00:00Z","v":20571869,"vw":25.539621},{"c":25.65,"h":25.89,"l":25.455,"n":14167,"o":25.73,"t":"2026-10-20T04:00:00Z","v":19919504,"vw":25.617308},{"c":25.37,"h":25.5675,"l":25.27,"n":20676,"o":25.47,"t":"2026-10-21T04:00:00Z","v":28252798,"vw":25.412055},{"c":26.1,"h":26.19,"l":25.7199,"n":19012,"o":25.78,"t":"2026-10-22T04:00:00Z","v":31728495,"vw":25.988644}],"volatilityBars":[{"c":25.5,"h":25.55,"l":25.4896,"n":60,"o":25.52,"t":"2026-09-21T08:00:00Z","v":14226,"vw":25.529168},{"c":25.48,"h":25.48,"l":25.48,"n":6,"o":25.48,"t":"2026-09-21T08:15:00Z","v":695,"vw":25.48},{"c":25.4599,"h":25.47,"l":25.4599,"n":10,"o":25.47,"t":"2026-09-21T08:30:00Z","v":1887,"vw":25.460928},{"c":25.45,"h":25.45,"l":25.45,"n":4,"o":25.45,"t":"2026-09-21T09:00:00Z","v":302,"vw":25.45},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-09-21T09:15:00Z","v":6100,"vw":25.45},{"c":25.45,"h":25.45,"l":25.44,"n":4,"o":25.45,"t":"2026-09-21T09:30:00Z","v":701,"vw":25.448531},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-09-21T09:45:00Z","v":160,"vw":25.44},{"c":25.44,"h":25.45,"l":25.44,"n":4,"o":25.45,"t":"2026-09-21T10:00:00Z","v":1200,"vw":25.446683},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-09-21T10:30:00Z","v":173,"vw":25.45},{"c":25.44,"h":25.45,"l":25.44,"n":3,"o":25.45,"t":"2026-09-21T10:45:00Z","v":1900,"vw":25.448947},{"c":25.46,"h":25.47,"l":25.4401,"n":62,"o":25.45,"t":"2026-09-21T11:00:00Z","v":5812,"vw":25.459063},{"c":25.4617,"h":25.4617,"l":25.458,"n":6,"o":25.458,"t":"2026-09-21T11:15:00Z","v":5462,"vw":25.460005},{"c":25.46,"h":25.47,"l":25.46,"n":14,"o":25.46,"t":"2026-09-21T11:30:00Z","v":3851,"vw":25.461763},{"c":25.45,"h":25.45,"l":25.44,"n":18,"o":25.45,"t":"2026-09-21T11:45:00Z","v":1381,"vw":25.445607},{"c":25.44,"h":25.44,"l":25.42,"n":20,"o":25.44,"t":"2026-09-21T12:00:00Z","v":21700,"vw":25.439122},{"c":25.45,"h":25.45,"l":25.44,"n":8,"o":25.44,"t":"2026-09-21T12:15:00Z","v":2561,"vw":25.446357},{"c":25.4409,"h":25.46,"l":25.4409,"n":6,"o":25.46,"t":"2026-09-21T12:30:00Z","v":400,"vw":25.453633},{"c":25.4505,"h":25.4505,"l":25.4505,"n":3,"o":25.4505,"t":"2026-09-21T12:45:00Z","v":1640,"vw":25.4505},{"c":25.46,"h":25.4609,"l":25.46,"n":3,"o":25.4609,"t":"2026-09-21T13:00:00Z","v":5210,"vw":25.460035},{"c":25.47,"h":25.4802,"l":25.46,"n":26,"o":25.47,"t":"2026-09-21T13:15:00Z","v":26212,"vw":25.468068},{"c":25.365,"h":25.47,"l":25.365,"n":1030,"o":25.46,"t":"2026-09-21T13:30:00Z","v":922889,"vw":25.419404},{"c":25.295,"h":25.36,"l":25.29,"n":1017,"o":25.36,"t":"2026-09-21T13:45:00Z","v":1073897,"vw":25.325783},{"c":25.2881,"h":25.315,"l":25.2743,"n":699,"o":25.3,"t":"2026-09-21T14:00:00Z","v":882660,"vw":25.298387},{"c":25.215,"h":25.285,"l":25.2101,"n":605,"o":25.285,"t":"2026-09-21T14:15:00Z","v":613493,"vw":25.249787},{"c":25.215,"h":25.23,"l":25.18,"n":728,"o":25.2183,"t":"2026-09-21T14:30:00Z","v":894935,"vw":25.206065},{"c":25.1825,"h":25.225,"l":25.1825,"n":549,"o":25.215,"t":"2026-09-21T14:45:00Z","v":551641,"vw":25.209235},{"c":25.165,"h":25.19,"l":25.16,"n":478,"o":25.18,"t":"2026-09-21T15:00:00Z","v":596422,"vw":25.171717},{"c":25.16,"h":25.17,"l":25.155,"n":265,"o":25.165,"t":"2026-09-21T15:15:00Z","v":335451,"vw":25.161332},{"c":25.13,"h":25.16,"l":25.13,"n":551,"o":25.155,"t":"2026-09-21T15:30:00Z","v":411764,"vw":25.144454},{"c":25.135,"h":25.14,"l":25.1101,"n":478,"o":25.1301,"t":"2026-09-21T15:45:00Z","v":319707,"vw":25.125343},{"c":25.1001,"h":25.14,"l":25.09,"n":569,"o":25.135,"t":"2026-09-21T16:00:00Z","v":1028539,"vw":25.111936},{"c":25.075,"h":25.105,"l":25.0701,"n":310,"o":25.1,"t":"2026-09-21T16:15:00Z","v":344903,"vw":25.092127},{"c":25.0896,"h":25.09,"l":25.0501,"n":340,"o":25.07,"t":"2026-09-21T16:30:00Z","v":481860,"vw":25.074792},{"c":25.08,"h":25.09,"l":25.0701,"n":203,"o":25.085,"t":"2026-09-21T16:45:00Z","v":265238,"vw":25.081183},{"c":25.065,"h":25.0779,"l":25.06,"n":167,"o":25.075,"t":"2026-09-21T17:00:00Z","v":207123,"vw":25.068948},{"c":25.075,"h":25.09,"l":25.06,"n":296,"o":25.0601,"t":"2026-09-21T17:15:00Z","v":514859,"vw":25.074936},{"c":25.045,"h":25.085,"l":25.045,"n":348,"o":25.07,"t":"2026-09-21T17:30:00Z","v":589625,"vw":25.07169},{"c":25.0499,"h":25.05,"l":25.04,"n":147,"o":25.0401,"t":"2026-09-21T17:45:00Z","v":72435,"vw":25.047359},{"c":25.035,"h":25.05,"l":25.03,"n":229,"o":25.045,"t":"2026-09-21T18:00:00Z","v":323133,"vw":25.038992},{"c":25.01,"h":25.04,"l":25.01,"n":241,"o":25.035,"t":"2026-09-21T18:15:00Z","v":179119,"vw":25.0252},{"c":25.005,"h":25.0299,"l":25,"n":203,"o":25.015,"t":"2026-09-21T18:30:00Z","v":183113,"vw":25.014624},{"c":24.9886,"h":25.01,"l":24.975,"n":545,"o":25.005,"t":"2026-09-21T18:45:00Z","v":445644,"vw":24.992179},{"c":24.975,"h":24.9999,"l":24.97,"n":403,"o":24.9886,"t":"2026-09-21T19:00:00Z","v":419609,"vw":24.98464},{"c":24.965,"h":24.98,"l":24.96,"n":346,"o":24.975,"t":"2026-09-21T19:15:00Z","v":506514,"vw":24.970318},{"c":24.9408,"h":24.97,"l":24.92,"n":485,"o":24.9699,"t":"2026-09-21T19:30:00Z","v":433689,"vw":24.943973},{"c":24.985,"h":24.99,"l":24.94,"n":2636,"o":24.9479,"t":"2026-09-21T19:45:00Z","v":1568624,"vw":24.960976},{"c":24.9885,"h":25,"l":24.98,"n":33,"o":24.98,"t":"2026-09-21T20:00:00Z","v":51383,"vw":24.988145},{"c":24.99,"h":25,"l":24.9804,"n":37,"o":24.9804,"t":"2026-09-21T20:15:00Z","v":105791,"vw":24.992395},{"c":25,"h":25,"l":24.98,"n":9,"o":24.98,"t":"2026-09-21T20:30:00Z","v":29332,"vw":24.999795},{"c":24.99,"h":24.99,"l":24.99,"n":5,"o":24.99,"t":"2026-09-21T20:45:00Z","v":25623,"vw":24.99},{"c":24.99,"h":24.99,"l":24.98,"n":9,"o":24.99,"t":"2026-09-21T21:00:00Z","v":1286,"vw":24.985078},{"c":24.99,"h":24.99,"l":24.9804,"n":4,"o":24.9804,"t":"2026-09-21T21:30:00Z","v":600,"vw":24.9884},{"c":24.961,"h":24.98,"l":24.96,"n":15,"o":24.98,"t":"2026-09-21T22:00:00Z","v":1389,"vw":24.964442},{"c":24.951,"h":24.951,"l":24.951,"n":2,"o":24.951,"t":"2026-09-21T22:30:00Z","v":275,"vw":24.951},{"c":24.95,"h":24.95,"l":24.95,"n":6,"o":24.95,"t":"2026-09-21T22:45:00Z","v":657,"vw":24.95},{"c":24.94,"h":24.94,"l":24.94,"n":6,"o":24.94,"t":"2026-09-21T23:00:00Z","v":591,"vw":24.94},{"c":24.93,"h":24.93,"l":24.93,"n":6,"o":24.93,"t":"2026-09-21T23:30:00Z","v":9502,"vw":24.93},{"c":24.93,"h":24.94,"l":24.93,"n":12,"o":24.94,"t":"2026-09-21T23:45:00Z","v":37262,"vw":24.930097},{"c":25.0295,"h":25.03,"l":24.93,"n":74,"o":25,"t":"2026-09-22T08:00:00Z","v":28200,"vw":24.984732},{"c":25.07,"h":25.07,"l":25.04,"n":6,"o":25.04,"t":"2026-09-22T08:15:00Z","v":1755,"vw":25.068235},{"c":25.01,"h":25.0705,"l":25.01,"n":13,"o":25.0705,"t":"2026-09-22T08:30:00Z","v":16759,"vw":25.059648},{"c":25,"h":25.01,"l":25,"n":7,"o":25.01,"t":"2026-09-22T08:45:00Z","v":3793,"vw":25.009457},{"c":24.9691,"h":24.97,"l":24.95,"n":13,"o":24.97,"t":"2026-09-22T09:45:00Z","v":17420,"vw":24.969867},{"c":24.95,"h":24.95,"l":24.94,"n":10,"o":24.94,"t":"2026-09-22T10:00:00Z","v":8655,"vw":24.940136},{"c":24.97,"h":24.97,"l":24.97,"n":5,"o":24.97,"t":"2026-09-22T10:15:00Z","v":2422,"vw":24.97},{"c":24.98,"h":25,"l":24.96,"n":22,"o":24.97,"t":"2026-09-22T11:00:00Z","v":17303,"vw":24.985458},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-09-22T11:15:00Z","v":2000,"vw":24.98},{"c":24.9898,"h":24.9898,"l":24.98,"n":8,"o":24.98,"t":"2026-09-22T11:30:00Z","v":3568,"vw":24.980704},{"c":24.99,"h":24.99,"l":24.97,"n":9,"o":24.98,"t":"2026-09-22T11:45:00Z","v":4392,"vw":24.982643},{"c":25,"h":25.001,"l":25,"n":5,"o":25,"t":"2026-09-22T12:00:00Z","v":603,"vw":25.000171},{"c":24.9901,"h":25.0105,"l":24.99,"n":11,"o":25.0105,"t":"2026-09-22T12:15:00Z","v":2806,"vw":25.006414},{"c":25.01,"h":25.01,"l":25,"n":10,"o":25,"t":"2026-09-22T12:45:00Z","v":2005,"vw":25.00275},{"c":25.0099,"h":25.01,"l":25,"n":8,"o":25.01,"t":"2026-09-22T13:00:00Z","v":30531,"vw":25.009803},{"c":25.01,"h":25.01,"l":24.9991,"n":26,"o":25,"t":"2026-09-22T13:15:00Z","v":76247,"vw":25.004138},{"c":24.88,"h":25.01,"l":24.87,"n":632,"o":25.01,"t":"2026-09-22T13:30:00Z","v":429927,"vw":24.920626},{"c":24.8705,"h":24.905,"l":24.85,"n":601,"o":24.89,"t":"2026-09-22T13:45:00Z","v":1189620,"vw":24.879612},{"c":24.85,"h":24.885,"l":24.82,"n":577,"o":24.875,"t":"2026-09-22T14:00:00Z","v":736976,"vw":24.862808},{"c":24.845,"h":24.86,"l":24.83,"n":287,"o":24.8401,"t":"2026-09-22T14:15:00Z","v":429798,"vw":24.849702},{"c":24.8799,"h":24.895,"l":24.815,"n":620,"o":24.8499,"t":"2026-09-22T14:30:00Z","v":1133780,"vw":24.852846},{"c":24.87,"h":24.9,"l":24.85,"n":358,"o":24.88,"t":"2026-09-22T14:45:00Z","v":615855,"vw":24.869521},{"c":24.8604,"h":24.885,"l":24.86,"n":282,"o":24.8704,"t":"2026-09-22T15:00:00Z","v":474369,"vw":24.875404},{"c":24.8601,"h":24.871,"l":24.85,"n":324,"o":24.8601,"t":"2026-09-22T15:15:00Z","v":733513,"vw":24.864485},{"c":24.8916,"h":24.9,"l":24.865,"n":312,"o":24.87,"t":"2026-09-22T15:30:00Z","v":568564,"vw":24.878661},{"c":24.885,"h":24.8986,"l":24.88,"n":321,"o":24.8986,"t":"2026-09-22T15:45:00Z","v":532206,"vw":24.888311},{"c":24.875,"h":24.8999,"l":24.86,"n":270,"o":24.8868,"t":"2026-09-22T16:00:00Z","v":440637,"vw":24.879169},{"c":24.89,"h":24.8938,"l":24.875,"n":164,"o":24.8779,"t":"2026-09-22T16:15:00Z","v":284871,"vw":24.884109},{"c":24.885,"h":24.9,"l":24.875,"n":287,"o":24.8995,"t":"2026-09-22T16:30:00Z","v":4724288,"vw":24.889843},{"c":24.86,"h":24.8802,"l":24.85,"n":200,"o":24.8801,"t":"2026-09-22T16:45:00Z","v":239760,"vw":24.860043},{"c":24.86,"h":24.86,"l":24.845,"n":169,"o":24.855,"t":"2026-09-22T17:00:00Z","v":206558,"vw":24.850236},{"c":24.845,"h":24.865,"l":24.845,"n":163,"o":24.855,"t":"2026-09-22T17:15:00Z","v":264487,"vw":24.859662},{"c":24.855,"h":24.88,"l":24.845,"n":219,"o":24.8499,"t":"2026-09-22T17:30:00Z","v":300453,"vw":24.861528},{"c":24.83,"h":24.86,"l":24.82,"n":338,"o":24.855,"t":"2026-09-22T17:45:00Z","v":536916,"vw":24.831376},{"c":24.8201,"h":24.846,"l":24.82,"n":263,"o":24.83,"t":"2026-09-22T18:00:00Z","v":541557,"vw":24.83054},{"c":24.81,"h":24.825,"l":24.8,"n":363,"o":24.825,"t":"2026-09-22T18:15:00Z","v":212614,"vw":24.81293},{"c":24.815,"h":24.8399,"l":24.81,"n":395,"o":24.815,"t":"2026-09-22T18:30:00Z","v":461818,"vw":24.82809},{"c":24.825,"h":24.83,"l":24.8101,"n":196,"o":24.815,"t":"2026-09-22T18:45:00Z","v":200609,"vw":24.822638},{"c":24.805,"h":24.8295,"l":24.8,"n":221,"o":24.8295,"t":"2026-09-22T19:00:00Z","v":581985,"vw":24.814739},{"c":24.79,"h":24.805,"l":24.78,"n":402,"o":24.8001,"t":"2026-09-22T19:15:00Z","v":587274,"vw":24.798384},{"c":24.785,"h":24.8,"l":24.77,"n":279,"o":24.7901,"t":"2026-09-22T19:30:00Z","v":446547,"vw":24.783064},{"c":24.785,"h":24.795,"l":24.75,"n":1522,"o":24.78,"t":"2026-09-22T19:45:00Z","v":517785,"vw":24.777495},{"c":24.79,"h":24.8,"l":24.78,"n":18,"o":24.78,"t":"2026-09-22T20:00:00Z","v":63986,"vw":24.78211},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-09-22T20:15:00Z","v":5140,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-22T20:30:00Z","v":1700,"vw":24.8},{"c":24.81,"h":24.81,"l":24.81,"n":2,"o":24.81,"t":"2026-09-22T20:45:00Z","v":5000,"vw":24.81},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-09-22T21:00:00Z","v":600,"vw":24.81},{"c":24.8085,"h":24.8085,"l":24.8085,"n":1,"o":24.8085,"t":"2026-09-22T21:45:00Z","v":400,"vw":24.8085},{"c":24.7697,"h":24.7697,"l":24.76,"n":2,"o":24.76,"t":"2026-09-22T22:30:00Z","v":1450,"vw":24.768028},{"c":24.7719,"h":24.78,"l":24.7715,"n":3,"o":24.7715,"t":"2026-09-22T22:45:00Z","v":750,"vw":24.772833},{"c":24.761,"h":24.779,"l":24.761,"n":2,"o":24.779,"t":"2026-09-22T23:00:00Z","v":700,"vw":24.773857},{"c":24.769,"h":24.77,"l":24.769,"n":2,"o":24.77,"t":"2026-09-22T23:15:00Z","v":361,"vw":24.769693},{"c":24.7697,"h":24.7697,"l":24.7697,"n":1,"o":24.7697,"t":"2026-09-22T23:30:00Z","v":30000,"vw":24.7697},{"c":24.53,"h":24.53,"l":24.5,"n":91,"o":24.53,"t":"2026-09-23T08:00:00Z","v":39576,"vw":24.528066},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-09-23T08:15:00Z","v":100,"vw":24.53},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-09-23T08:45:00Z","v":700,"vw":24.55},{"c":24.54,"h":24.5495,"l":24.54,"n":2,"o":24.5495,"t":"2026-09-23T09:00:00Z","v":300,"vw":24.546333},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-09-23T09:15:00Z","v":13686,"vw":24.53},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-09-23T09:45:00Z","v":160,"vw":24.55},{"c":24.5515,"h":24.5515,"l":24.5315,"n":5,"o":24.5315,"t":"2026-09-23T11:00:00Z","v":384,"vw":24.54572},{"c":24.5801,"h":24.5801,"l":24.56,"n":19,"o":24.5615,"t":"2026-09-23T11:15:00Z","v":36100,"vw":24.570094},{"c":24.6115,"h":24.62,"l":24.6,"n":15,"o":24.6,"t":"2026-09-23T11:30:00Z","v":26251,"vw":24.616185},{"c":24.6,"h":24.6,"l":24.59,"n":22,"o":24.591,"t":"2026-09-23T11:45:00Z","v":41515,"vw":24.598687},{"c":24.62,"h":24.62,"l":24.5881,"n":9,"o":24.5881,"t":"2026-09-23T12:00:00Z","v":7903,"vw":24.605445},{"c":24.5999,"h":24.6,"l":24.5999,"n":6,"o":24.6,"t":"2026-09-23T12:15:00Z","v":16910,"vw":24.599941},{"c":24.5998,"h":24.6,"l":24.5998,"n":2,"o":24.6,"t":"2026-09-23T12:30:00Z","v":200,"vw":24.5999},{"c":24.6,"h":24.6,"l":24.59,"n":3,"o":24.59,"t":"2026-09-23T13:00:00Z","v":1200,"vw":24.598342},{"c":24.55,"h":24.58,"l":24.55,"n":10,"o":24.58,"t":"2026-09-23T13:15:00Z","v":20400,"vw":24.564126},{"c":24.62,"h":24.63,"l":24.55,"n":678,"o":24.55,"t":"2026-09-23T13:30:00Z","v":784202,"vw":24.607477},{"c":24.68,"h":24.69,"l":24.61,"n":744,"o":24.625,"t":"2026-09-23T13:45:00Z","v":1314273,"vw":24.663046},{"c":24.775,"h":24.7899,"l":24.66,"n":722,"o":24.6701,"t":"2026-09-23T14:00:00Z","v":1220099,"vw":24.734119},{"c":24.8,"h":24.835,"l":24.76,"n":696,"o":24.7788,"t":"2026-09-23T14:15:00Z","v":1324996,"vw":24.804367},{"c":24.7799,"h":24.8232,"l":24.7601,"n":630,"o":24.8097,"t":"2026-09-23T14:30:00Z","v":1322239,"vw":24.788201},{"c":24.7,"h":24.78,"l":24.6904,"n":850,"o":24.7701,"t":"2026-09-23T14:45:00Z","v":1545476,"vw":24.735122},{"c":24.72,"h":24.73,"l":24.69,"n":440,"o":24.695,"t":"2026-09-23T15:00:00Z","v":702998,"vw":24.712296},{"c":24.7301,"h":24.75,"l":24.7001,"n":250,"o":24.72,"t":"2026-09-23T15:15:00Z","v":462376,"vw":24.723853},{"c":24.73,"h":24.7489,"l":24.7203,"n":397,"o":24.735,"t":"2026-09-23T15:30:00Z","v":760817,"vw":24.736482},{"c":24.755,"h":24.775,"l":24.7279,"n":495,"o":24.73,"t":"2026-09-23T15:45:00Z","v":927700,"vw":24.75306},{"c":24.7599,"h":24.77,"l":24.755,"n":152,"o":24.76,"t":"2026-09-23T16:00:00Z","v":222256,"vw":24.760026},{"c":24.7711,"h":24.7786,"l":24.75,"n":133,"o":24.7586,"t":"2026-09-23T16:15:00Z","v":190060,"vw":24.765052},{"c":24.795,"h":24.795,"l":24.7501,"n":360,"o":24.7705,"t":"2026-09-23T16:30:00Z","v":569008,"vw":24.76975},{"c":24.795,"h":24.815,"l":24.775,"n":388,"o":24.795,"t":"2026-09-23T16:45:00Z","v":674549,"vw":24.80072},{"c":24.82,"h":24.835,"l":24.7802,"n":341,"o":24.7997,"t":"2026-09-23T17:00:00Z","v":515969,"vw":24.814682},{"c":24.8085,"h":24.8199,"l":24.77,"n":199,"o":24.8199,"t":"2026-09-23T17:15:00Z","v":399915,"vw":24.793156},{"c":24.7501,"h":24.815,"l":24.7501,"n":234,"o":24.81,"t":"2026-09-23T17:30:00Z","v":428771,"vw":24.795891},{"c":24.735,"h":24.761,"l":24.7315,"n":258,"o":24.7503,"t":"2026-09-23T17:45:00Z","v":433316,"vw":24.751598},{"c":24.75,"h":24.77,"l":24.735,"n":257,"o":24.74,"t":"2026-09-23T18:00:00Z","v":538630,"vw":24.755369},{"c":24.75,"h":24.755,"l":24.74,"n":123,"o":24.755,"t":"2026-09-23T18:15:00Z","v":180929,"vw":24.74893},{"c":24.755,"h":24.7696,"l":24.745,"n":88,"o":24.75,"t":"2026-09-23T18:30:00Z","v":116821,"vw":24.757845},{"c":24.745,"h":24.755,"l":24.7401,"n":101,"o":24.7501,"t":"2026-09-23T18:45:00Z","v":117886,"vw":24.75011},{"c":24.745,"h":24.7597,"l":24.73,"n":144,"o":24.75,"t":"2026-09-23T19:00:00Z","v":170333,"vw":24.745301},{"c":24.755,"h":24.76,"l":24.7499,"n":86,"o":24.75,"t":"2026-09-23T19:15:00Z","v":116047,"vw":24.753667},{"c":24.7601,"h":24.77,"l":24.735,"n":266,"o":24.75,"t":"2026-09-23T19:30:00Z","v":351330,"vw":24.747332},{"c":24.73,"h":24.7899,"l":24.73,"n":2154,"o":24.76,"t":"2026-09-23T19:45:00Z","v":981256,"vw":24.762546},{"c":24.75,"h":24.75,"l":24.73,"n":11,"o":24.73,"t":"2026-09-23T20:00:00Z","v":55659,"vw":24.734219},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-09-23T20:15:00Z","v":350,"vw":24.76},{"c":24.74,"h":24.7499,"l":24.74,"n":5,"o":24.7499,"t":"2026-09-23T20:30:00Z","v":33456,"vw":24.740089},{"c":24.74,"h":24.74,"l":24.73,"n":2,"o":24.73,"t":"2026-09-23T20:45:00Z","v":10950,"vw":24.739589},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-09-23T21:00:00Z","v":100,"vw":24.74},{"c":24.7691,"h":24.7691,"l":24.7691,"n":2,"o":24.7691,"t":"2026-09-23T21:30:00Z","v":200,"vw":24.7691},{"c":24.74,"h":24.74,"l":24.74,"n":2,"o":24.74,"t":"2026-09-23T21:45:00Z","v":132,"vw":24.74},{"c":24.72,"h":24.72,"l":24.72,"n":7,"o":24.72,"t":"2026-09-23T22:00:00Z","v":514,"vw":24.72},{"c":24.729,"h":24.729,"l":24.729,"n":1,"o":24.729,"t":"2026-09-23T22:15:00Z","v":234,"vw":24.729},{"c":24.7131,"h":24.7131,"l":24.7131,"n":2,"o":24.7131,"t":"2026-09-23T22:45:00Z","v":102,"vw":24.7131},{"c":24.73,"h":24.73,"l":24.73,"n":2,"o":24.73,"t":"2026-09-23T23:15:00Z","v":252,"vw":24.73},{"c":24.74,"h":24.7587,"l":24.74,"n":3,"o":24.7587,"t":"2026-09-23T23:45:00Z","v":1500,"vw":24.741247},{"c":24.95,"h":24.95,"l":24.8,"n":91,"o":24.91,"t":"2026-09-24T08:00:00Z","v":38871,"vw":24.867671},{"c":24.98,"h":24.98,"l":24.96,"n":8,"o":24.97,"t":"2026-09-24T08:15:00Z","v":3494,"vw":24.962683},{"c":24.99,"h":25.01,"l":24.97,"n":27,"o":24.98,"t":"2026-09-24T08:30:00Z","v":35001,"vw":24.987393},{"c":25.02,"h":25.0251,"l":25.02,"n":5,"o":25.02,"t":"2026-09-24T08:45:00Z","v":1259,"vw":25.020405},{"c":25.0091,"h":25.01,"l":25.0091,"n":8,"o":25.01,"t":"2026-09-24T09:00:00Z","v":292,"vw":25.00955},{"c":25.06,"h":25.06,"l":25.04,"n":19,"o":25.04,"t":"2026-09-24T09:30:00Z","v":25166,"vw":25.051394},{"c":25.03,"h":25.03,"l":25.0297,"n":2,"o":25.0297,"t":"2026-09-24T09:45:00Z","v":600,"vw":25.02975},{"c":25.01,"h":25.0208,"l":25,"n":7,"o":25,"t":"2026-09-24T10:00:00Z","v":878,"vw":25.012292},{"c":25,"h":25.02,"l":25,"n":20,"o":25,"t":"2026-09-24T10:15:00Z","v":26256,"vw":25.015556},{"c":25.01,"h":25.01,"l":25.01,"n":7,"o":25.01,"t":"2026-09-24T10:30:00Z","v":3150,"vw":25.01},{"c":24.98,"h":24.98,"l":24.95,"n":10,"o":24.98,"t":"2026-09-24T10:45:00Z","v":7588,"vw":24.965826},{"c":24.98,"h":24.98,"l":24.96,"n":23,"o":24.96,"t":"2026-09-24T11:00:00Z","v":16633,"vw":24.972664},{"c":24.97,"h":24.97,"l":24.9583,"n":9,"o":24.97,"t":"2026-09-24T11:15:00Z","v":11933,"vw":24.966123},{"c":25,"h":25,"l":24.9617,"n":8,"o":24.9709,"t":"2026-09-24T11:30:00Z","v":1233,"vw":24.976318},{"c":24.99,"h":25.01,"l":24.98,"n":26,"o":25,"t":"2026-09-24T11:45:00Z","v":53533,"vw":24.984237},{"c":24.99,"h":25.0091,"l":24.99,"n":13,"o":24.9909,"t":"2026-09-24T12:00:00Z","v":7221,"vw":24.99113},{"c":24.99,"h":24.99,"l":24.9517,"n":15,"o":24.9615,"t":"2026-09-24T12:15:00Z","v":9946,"vw":24.970618},{"c":25.0085,"h":25.01,"l":24.98,"n":9,"o":24.98,"t":"2026-09-24T12:30:00Z","v":5410,"vw":25.002243},{"c":24.96,"h":24.98,"l":24.96,"n":11,"o":24.98,"t":"2026-09-24T12:45:00Z","v":19931,"vw":24.965597},{"c":24.9499,"h":24.96,"l":24.9417,"n":10,"o":24.96,"t":"2026-09-24T13:00:00Z","v":10983,"vw":24.950134},{"c":24.94,"h":24.95,"l":24.94,"n":10,"o":24.94,"t":"2026-09-24T13:15:00Z","v":25455,"vw":24.94798},{"c":24.8901,"h":24.9589,"l":24.8701,"n":688,"o":24.95,"t":"2026-09-24T13:30:00Z","v":990949,"vw":24.906259},{"c":24.895,"h":24.9223,"l":24.86,"n":512,"o":24.89,"t":"2026-09-24T13:45:00Z","v":796870,"vw":24.89779},{"c":24.885,"h":24.9,"l":24.86,"n":482,"o":24.9,"t":"2026-09-24T14:00:00Z","v":794003,"vw":24.879045},{"c":24.85,"h":24.905,"l":24.845,"n":475,"o":24.89,"t":"2026-09-24T14:15:00Z","v":825513,"vw":24.876749},{"c":24.8962,"h":24.8962,"l":24.8411,"n":466,"o":24.855,"t":"2026-09-24T14:30:00Z","v":912083,"vw":24.863152},{"c":24.925,"h":24.9282,"l":24.8602,"n":385,"o":24.8901,"t":"2026-09-24T14:45:00Z","v":728768,"vw":24.892261},{"c":24.9485,"h":24.9496,"l":24.895,"n":546,"o":24.92,"t":"2026-09-24T15:00:00Z","v":993148,"vw":24.924037},{"c":24.945,"h":24.945,"l":24.915,"n":285,"o":24.9423,"t":"2026-09-24T15:15:00Z","v":480928,"vw":24.932717},{"c":24.92,"h":24.95,"l":24.92,"n":372,"o":24.95,"t":"2026-09-24T15:30:00Z","v":745537,"vw":24.933599},{"c":24.91,"h":24.945,"l":24.905,"n":394,"o":24.9216,"t":"2026-09-24T15:45:00Z","v":872618,"vw":24.920851},{"c":24.91,"h":24.945,"l":24.9095,"n":323,"o":24.91,"t":"2026-09-24T16:00:00Z","v":683527,"vw":24.927638},{"c":24.7911,"h":24.905,"l":24.75,"n":1564,"o":24.905,"t":"2026-09-24T16:15:00Z","v":3452875,"vw":24.806466},{"c":24.7499,"h":24.8286,"l":24.705,"n":562,"o":24.8,"t":"2026-09-24T16:30:00Z","v":1112459,"vw":24.77982},{"c":24.715,"h":24.7668,"l":24.7001,"n":453,"o":24.76,"t":"2026-09-24T16:45:00Z","v":842665,"vw":24.742209},{"c":24.72,"h":24.7499,"l":24.6999,"n":438,"o":24.7201,"t":"2026-09-24T17:00:00Z","v":952292,"vw":24.723196},{"c":24.765,"h":24.79,"l":24.72,"n":500,"o":24.72,"t":"2026-09-24T17:15:00Z","v":1079221,"vw":24.749695},{"c":24.8182,"h":24.8182,"l":24.745,"n":447,"o":24.765,"t":"2026-09-24T17:30:00Z","v":901858,"vw":24.777959},{"c":24.8001,"h":24.82,"l":24.79,"n":249,"o":24.815,"t":"2026-09-24T17:45:00Z","v":471771,"vw":24.806918},{"c":24.8,"h":24.855,"l":24.79,"n":419,"o":24.8,"t":"2026-09-24T18:00:00Z","v":919573,"vw":24.825154},{"c":24.7599,"h":24.8,"l":24.7501,"n":330,"o":24.7999,"t":"2026-09-24T18:15:00Z","v":733086,"vw":24.771585},{"c":24.77,"h":24.785,"l":24.7399,"n":274,"o":24.76,"t":"2026-09-24T18:30:00Z","v":502261,"vw":24.765973},{"c":24.73,"h":24.765,"l":24.7216,"n":192,"o":24.76,"t":"2026-09-24T18:45:00Z","v":433998,"vw":24.742306},{"c":24.7701,"h":24.78,"l":24.7298,"n":370,"o":24.7298,"t":"2026-09-24T19:00:00Z","v":846442,"vw":24.758604},{"c":24.75,"h":24.775,"l":24.73,"n":154,"o":24.775,"t":"2026-09-24T19:15:00Z","v":504336,"vw":24.757001},{"c":24.75,"h":24.7596,"l":24.74,"n":192,"o":24.7505,"t":"2026-09-24T19:30:00Z","v":394443,"vw":24.749798},{"c":24.74,"h":24.76,"l":24.72,"n":1302,"o":24.745,"t":"2026-09-24T19:45:00Z","v":467766,"vw":24.739791},{"c":24.79,"h":24.79,"l":24.74,"n":10,"o":24.74,"t":"2026-09-24T20:00:00Z","v":13559,"vw":24.776193},{"c":24.82,"h":24.82,"l":24.8,"n":9,"o":24.8,"t":"2026-09-24T20:15:00Z","v":16846,"vw":24.809822},{"c":24.8,"h":24.808,"l":24.8,"n":3,"o":24.808,"t":"2026-09-24T20:30:00Z","v":205,"vw":24.804},{"c":24.77,"h":24.79,"l":24.77,"n":3,"o":24.79,"t":"2026-09-24T20:45:00Z","v":250,"vw":24.78},{"c":24.78,"h":24.79,"l":24.78,"n":2,"o":24.79,"t":"2026-09-24T21:00:00Z","v":5642,"vw":24.789644},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-09-24T21:45:00Z","v":120,"vw":24.82},{"c":24.77,"h":24.77,"l":24.75,"n":8,"o":24.76,"t":"2026-09-24T22:00:00Z","v":10627,"vw":24.764529},{"c":24.77,"h":24.781,"l":24.77,"n":3,"o":24.781,"t":"2026-09-24T22:30:00Z","v":10645,"vw":24.78047},{"c":24.7787,"h":24.7787,"l":24.7787,"n":3,"o":24.7787,"t":"2026-09-24T23:15:00Z","v":601,"vw":24.7787},{"c":24.79,"h":24.8,"l":24.79,"n":4,"o":24.8,"t":"2026-09-24T23:45:00Z","v":5350,"vw":24.790467},{"c":24.6795,"h":24.73,"l":24.64,"n":74,"o":24.67,"t":"2026-09-25T08:00:00Z","v":28907,"vw":24.669882},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-09-25T08:15:00Z","v":400,"vw":24.65},{"c":24.63,"h":24.63,"l":24.62,"n":10,"o":24.63,"t":"2026-09-25T08:30:00Z","v":3357,"vw":24.620625},{"c":24.61,"h":24.61,"l":24.61,"n":2,"o":24.61,"t":"2026-09-25T08:45:00Z","v":2700,"vw":24.61},{"c":24.6,"h":24.6,"l":24.6,"n":5,"o":24.6,"t":"2026-09-25T09:00:00Z","v":701,"vw":24.6},{"c":24.61,"h":24.61,"l":24.61,"n":2,"o":24.61,"t":"2026-09-25T09:15:00Z","v":5100,"vw":24.61},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-09-25T09:45:00Z","v":300,"vw":24.62},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-09-25T10:00:00Z","v":100,"vw":24.63},{"c":24.62,"h":24.62,"l":24.62,"n":4,"o":24.62,"t":"2026-09-25T10:15:00Z","v":2353,"vw":24.62},{"c":24.63,"h":24.63,"l":24.6209,"n":4,"o":24.6209,"t":"2026-09-25T10:30:00Z","v":10300,"vw":24.629774},{"c":24.62,"h":24.63,"l":24.62,"n":2,"o":24.63,"t":"2026-09-25T10:45:00Z","v":600,"vw":24.621667},{"c":24.5915,"h":24.629,"l":24.5915,"n":24,"o":24.62,"t":"2026-09-25T11:00:00Z","v":11509,"vw":24.59896},{"c":24.57,"h":24.57,"l":24.57,"n":12,"o":24.57,"t":"2026-09-25T11:15:00Z","v":1200,"vw":24.57},{"c":24.57,"h":24.57,"l":24.57,"n":7,"o":24.57,"t":"2026-09-25T11:30:00Z","v":969,"vw":24.57},{"c":24.58,"h":24.5899,"l":24.58,"n":7,"o":24.58,"t":"2026-09-25T11:45:00Z","v":9108,"vw":24.584383},{"c":24.59,"h":24.6,"l":24.5817,"n":12,"o":24.59,"t":"2026-09-25T12:00:00Z","v":32880,"vw":24.589991},{"c":24.61,"h":24.62,"l":24.6,"n":11,"o":24.6,"t":"2026-09-25T12:15:00Z","v":11482,"vw":24.61243},{"c":24.64,"h":24.65,"l":24.62,"n":14,"o":24.62,"t":"2026-09-25T12:30:00Z","v":17968,"vw":24.634637},{"c":24.66,"h":24.66,"l":24.63,"n":6,"o":24.63,"t":"2026-09-25T12:45:00Z","v":3105,"vw":24.643903},{"c":24.64,"h":24.67,"l":24.64,"n":3,"o":24.67,"t":"2026-09-25T13:00:00Z","v":10850,"vw":24.640472},{"c":24.7,"h":24.7,"l":24.6601,"n":22,"o":24.6601,"t":"2026-09-25T13:15:00Z","v":13767,"vw":24.69828},{"c":24.66,"h":24.745,"l":24.6412,"n":940,"o":24.71,"t":"2026-09-25T13:30:00Z","v":1936528,"vw":24.693706},{"c":24.635,"h":24.675,"l":24.61,"n":546,"o":24.655,"t":"2026-09-25T13:45:00Z","v":737633,"vw":24.645555},{"c":24.7598,"h":24.76,"l":24.63,"n":890,"o":24.64,"t":"2026-09-25T14:00:00Z","v":1665881,"vw":24.70721},{"c":24.7725,"h":24.8051,"l":24.7399,"n":972,"o":24.77,"t":"2026-09-25T14:15:00Z","v":2139262,"vw":24.767689},{"c":24.7579,"h":24.7702,"l":24.715,"n":535,"o":24.7702,"t":"2026-09-25T14:30:00Z","v":1239127,"vw":24.745397},{"c":24.6975,"h":24.7551,"l":24.6901,"n":431,"o":24.7495,"t":"2026-09-25T14:45:00Z","v":974310,"vw":24.731466},{"c":24.6993,"h":24.7099,"l":24.66,"n":344,"o":24.6999,"t":"2026-09-25T15:00:00Z","v":853520,"vw":24.689952},{"c":24.71,"h":24.7101,"l":24.685,"n":404,"o":24.7,"t":"2026-09-25T15:15:00Z","v":1014011,"vw":24.6958},{"c":24.7599,"h":24.7599,"l":24.67,"n":522,"o":24.7,"t":"2026-09-25T15:30:00Z","v":1345452,"vw":24.70857},{"c":24.6775,"h":24.77,"l":24.6775,"n":312,"o":24.76,"t":"2026-09-25T15:45:00Z","v":660876,"vw":24.734687},{"c":24.62,"h":24.6703,"l":24.6,"n":407,"o":24.6703,"t":"2026-09-25T16:00:00Z","v":764943,"vw":24.625828},{"c":24.6199,"h":24.685,"l":24.5999,"n":391,"o":24.6188,"t":"2026-09-25T16:15:00Z","v":863329,"vw":24.654905},{"c":24.6299,"h":24.6625,"l":24.6101,"n":465,"o":24.6199,"t":"2026-09-25T16:30:00Z","v":1020044,"vw":24.636315},{"c":24.65,"h":24.67,"l":24.6301,"n":283,"o":24.645,"t":"2026-09-25T16:45:00Z","v":397171,"vw":24.647629},{"c":24.62,"h":24.65,"l":24.62,"n":255,"o":24.65,"t":"2026-09-25T17:00:00Z","v":442790,"vw":24.636785},{"c":24.625,"h":24.635,"l":24.6101,"n":167,"o":24.62,"t":"2026-09-25T17:15:00Z","v":236696,"vw":24.624102},{"c":24.635,"h":24.65,"l":24.62,"n":281,"o":24.62,"t":"2026-09-25T17:30:00Z","v":369638,"vw":24.63472},{"c":24.63,"h":24.645,"l":24.6209,"n":94,"o":24.63,"t":"2026-09-25T17:45:00Z","v":101917,"vw":24.635608},{"c":24.62,"h":24.6351,"l":24.62,"n":251,"o":24.63,"t":"2026-09-25T18:00:00Z","v":380249,"vw":24.62788},{"c":24.64,"h":24.6597,"l":24.615,"n":161,"o":24.615,"t":"2026-09-25T18:15:00Z","v":287179,"vw":24.636578},{"c":24.6402,"h":24.665,"l":24.6204,"n":227,"o":24.645,"t":"2026-09-25T18:30:00Z","v":308898,"vw":24.642905},{"c":24.6699,"h":24.6699,"l":24.6395,"n":217,"o":24.64,"t":"2026-09-25T18:45:00Z","v":255012,"vw":24.650083},{"c":24.645,"h":24.6651,"l":24.6401,"n":163,"o":24.66,"t":"2026-09-25T19:00:00Z","v":122375,"vw":24.656764},{"c":24.665,"h":24.6695,"l":24.635,"n":114,"o":24.6401,"t":"2026-09-25T19:15:00Z","v":240741,"vw":24.644306},{"c":24.6475,"h":24.68,"l":24.645,"n":265,"o":24.665,"t":"2026-09-25T19:30:00Z","v":331132,"vw":24.668023},{"c":24.64,"h":24.655,"l":24.61,"n":1360,"o":24.645,"t":"2026-09-25T19:45:00Z","v":363232,"vw":24.63086},{"c":24.64,"h":24.64,"l":24.64,"n":14,"o":24.64,"t":"2026-09-25T20:00:00Z","v":13244,"vw":24.64},{"c":24.65,"h":24.65,"l":24.6485,"n":3,"o":24.6485,"t":"2026-09-25T20:15:00Z","v":840,"vw":24.649416},{"c":24.63,"h":24.6415,"l":24.63,"n":12,"o":24.6415,"t":"2026-09-25T20:30:00Z","v":13553,"vw":24.634663},{"c":24.62,"h":24.63,"l":24.62,"n":4,"o":24.63,"t":"2026-09-25T21:00:00Z","v":1204,"vw":24.622018},{"c":24.6062,"h":24.61,"l":24.6062,"n":12,"o":24.61,"t":"2026-09-25T21:30:00Z","v":2676,"vw":24.608237},{"c":24.67,"h":24.67,"l":24.6,"n":5,"o":24.63,"t":"2026-09-25T21:45:00Z","v":18403,"vw":24.638418},{"c":24.6204,"h":24.6231,"l":24.6204,"n":2,"o":24.6231,"t":"2026-09-25T22:45:00Z","v":3383,"vw":24.622794},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-09-25T23:15:00Z","v":200,"vw":24.64},{"c":24.83,"h":24.88,"l":24.8,"n":49,"o":24.85,"t":"2026-09-28T08:00:00Z","v":3714,"vw":24.828466},{"c":24.87,"h":24.87,"l":24.85,"n":5,"o":24.85,"t":"2026-09-28T08:15:00Z","v":1763,"vw":24.856705},{"c":24.8891,"h":24.89,"l":24.8891,"n":2,"o":24.89,"t":"2026-09-28T08:45:00Z","v":540,"vw":24.889433},{"c":24.92,"h":24.92,"l":24.8705,"n":5,"o":24.8705,"t":"2026-09-28T09:00:00Z","v":405,"vw":24.897625},{"c":24.89,"h":24.91,"l":24.89,"n":2,"o":24.91,"t":"2026-09-28T09:15:00Z","v":302,"vw":24.897483},{"c":24.9,"h":24.9,"l":24.88,"n":10,"o":24.88,"t":"2026-09-28T09:45:00Z","v":18020,"vw":24.886348},{"c":24.91,"h":24.92,"l":24.89,"n":5,"o":24.89,"t":"2026-09-28T10:00:00Z","v":12619,"vw":24.903819},{"c":24.9,"h":24.9,"l":24.9,"n":3,"o":24.9,"t":"2026-09-28T10:15:00Z","v":415,"vw":24.9},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-09-28T10:45:00Z","v":151,"vw":24.88},{"c":24.88,"h":24.89,"l":24.85,"n":42,"o":24.89,"t":"2026-09-28T11:00:00Z","v":39186,"vw":24.87922},{"c":24.8417,"h":24.86,"l":24.8417,"n":8,"o":24.86,"t":"2026-09-28T11:15:00Z","v":6241,"vw":24.850029},{"c":24.8505,"h":24.8505,"l":24.8497,"n":15,"o":24.85,"t":"2026-09-28T11:30:00Z","v":15613,"vw":24.85},{"c":24.85,"h":24.85,"l":24.84,"n":11,"o":24.84,"t":"2026-09-28T11:45:00Z","v":85827,"vw":24.841468},{"c":24.79,"h":24.86,"l":24.78,"n":97,"o":24.86,"t":"2026-09-28T12:00:00Z","v":114112,"vw":24.827594},{"c":24.8,"h":24.8,"l":24.77,"n":14,"o":24.7905,"t":"2026-09-28T12:15:00Z","v":18182,"vw":24.793359},{"c":24.8,"h":24.8,"l":24.79,"n":6,"o":24.79,"t":"2026-09-28T12:30:00Z","v":31055,"vw":24.791771},{"c":24.77,"h":24.772,"l":24.769,"n":20,"o":24.77,"t":"2026-09-28T12:45:00Z","v":26755,"vw":24.769985},{"c":24.7989,"h":24.7989,"l":24.79,"n":6,"o":24.79,"t":"2026-09-28T13:00:00Z","v":2636,"vw":24.794497},{"c":24.78,"h":24.8,"l":24.78,"n":16,"o":24.8,"t":"2026-09-28T13:15:00Z","v":22992,"vw":24.791503},{"c":24.87,"h":24.875,"l":24.76,"n":786,"o":24.79,"t":"2026-09-28T13:30:00Z","v":916817,"vw":24.82927},{"c":24.835,"h":24.8899,"l":24.825,"n":1137,"o":24.87,"t":"2026-09-28T13:45:00Z","v":1748550,"vw":24.854075},{"c":24.94,"h":24.95,"l":24.835,"n":686,"o":24.84,"t":"2026-09-28T14:00:00Z","v":1241957,"vw":24.897596},{"c":24.92,"h":24.9402,"l":24.885,"n":522,"o":24.94,"t":"2026-09-28T14:15:00Z","v":959665,"vw":24.909724},{"c":25.01,"h":25.02,"l":24.91,"n":607,"o":24.92,"t":"2026-09-28T14:30:00Z","v":971912,"vw":24.974744},{"c":25.035,"h":25.0789,"l":25.02,"n":843,"o":25.02,"t":"2026-09-28T14:45:00Z","v":1689823,"vw":25.0511},{"c":24.9795,"h":25.0318,"l":24.96,"n":416,"o":25.0318,"t":"2026-09-28T15:00:00Z","v":545943,"vw":24.99619},{"c":24.97,"h":25,"l":24.965,"n":346,"o":24.975,"t":"2026-09-28T15:15:00Z","v":528216,"vw":24.98339},{"c":24.9899,"h":24.995,"l":24.931,"n":320,"o":24.965,"t":"2026-09-28T15:30:00Z","v":361000,"vw":24.968165},{"c":24.94,"h":24.9896,"l":24.94,"n":171,"o":24.985,"t":"2026-09-28T15:45:00Z","v":171135,"vw":24.970347},{"c":24.945,"h":24.96,"l":24.935,"n":160,"o":24.9498,"t":"2026-09-28T16:00:00Z","v":215315,"vw":24.949522},{"c":24.81,"h":24.94,"l":24.7805,"n":790,"o":24.94,"t":"2026-09-28T16:15:00Z","v":1570293,"vw":24.841423},{"c":24.8839,"h":24.885,"l":24.82,"n":408,"o":24.82,"t":"2026-09-28T16:30:00Z","v":861425,"vw":24.846769},{"c":24.88,"h":24.89,"l":24.86,"n":439,"o":24.88,"t":"2026-09-28T16:45:00Z","v":759902,"vw":24.876401},{"c":24.8102,"h":24.905,"l":24.81,"n":568,"o":24.87,"t":"2026-09-28T17:00:00Z","v":867096,"vw":24.856498},{"c":24.8699,"h":24.88,"l":24.81,"n":479,"o":24.81,"t":"2026-09-28T17:15:00Z","v":905729,"vw":24.855703},{"c":24.8639,"h":24.8683,"l":24.8402,"n":308,"o":24.86,"t":"2026-09-28T17:30:00Z","v":572906,"vw":24.854212},{"c":24.865,"h":24.8651,"l":24.85,"n":309,"o":24.86,"t":"2026-09-28T17:45:00Z","v":428206,"vw":24.860058},{"c":24.85,"h":24.88,"l":24.8401,"n":245,"o":24.8602,"t":"2026-09-28T18:00:00Z","v":399450,"vw":24.857825},{"c":24.86,"h":24.875,"l":24.849,"n":256,"o":24.85,"t":"2026-09-28T18:15:00Z","v":512766,"vw":24.859328},{"c":24.86,"h":24.895,"l":24.855,"n":248,"o":24.8698,"t":"2026-09-28T18:30:00Z","v":333223,"vw":24.874373},{"c":24.8499,"h":24.875,"l":24.845,"n":244,"o":24.865,"t":"2026-09-28T18:45:00Z","v":393208,"vw":24.859125},{"c":24.8995,"h":24.9,"l":24.8597,"n":310,"o":24.8597,"t":"2026-09-28T19:00:00Z","v":503056,"vw":24.876192},{"c":24.885,"h":24.908,"l":24.88,"n":307,"o":24.9,"t":"2026-09-28T19:15:00Z","v":524005,"vw":24.891302},{"c":24.9182,"h":24.9299,"l":24.8823,"n":317,"o":24.8823,"t":"2026-09-28T19:30:00Z","v":607165,"vw":24.905668},{"c":24.91,"h":24.9303,"l":24.9,"n":1675,"o":24.915,"t":"2026-09-28T19:45:00Z","v":952575,"vw":24.916038},{"c":24.92,"h":24.92,"l":24.9,"n":16,"o":24.91,"t":"2026-09-28T20:00:00Z","v":51773,"vw":24.915603},{"c":24.92,"h":24.92,"l":24.91,"n":4,"o":24.91,"t":"2026-09-28T20:15:00Z","v":1345,"vw":24.916314},{"c":24.93,"h":24.93,"l":24.9287,"n":2,"o":24.9287,"t":"2026-09-28T20:45:00Z","v":12800,"vw":24.92998},{"c":24.9,"h":24.9,"l":24.9,"n":7,"o":24.9,"t":"2026-09-28T21:00:00Z","v":29101,"vw":24.9},{"c":24.89,"h":24.893,"l":24.89,"n":3,"o":24.893,"t":"2026-09-28T21:15:00Z","v":12500,"vw":24.890532},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-09-28T21:45:00Z","v":180,"vw":24.9},{"c":24.9,"h":24.9295,"l":24.9,"n":2,"o":24.9295,"t":"2026-09-28T22:00:00Z","v":200,"vw":24.91475},{"c":24.88,"h":24.88,"l":24.88,"n":2,"o":24.88,"t":"2026-09-28T22:15:00Z","v":6400,"vw":24.88},{"c":24.889,"h":24.889,"l":24.889,"n":1,"o":24.889,"t":"2026-09-28T22:45:00Z","v":200,"vw":24.889},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-09-28T23:00:00Z","v":100,"vw":24.89},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-09-28T23:15:00Z","v":100,"vw":24.89},{"c":24.8799,"h":24.8885,"l":24.8799,"n":3,"o":24.8885,"t":"2026-09-28T23:30:00Z","v":800,"vw":24.884225},{"c":24.89,"h":24.89,"l":24.89,"n":3,"o":24.89,"t":"2026-09-28T23:45:00Z","v":6499,"vw":24.89},{"c":24.9,"h":25.06,"l":24.87,"n":115,"o":24.9,"t":"2026-09-29T08:00:00Z","v":111639,"vw":24.942378},{"c":24.87,"h":24.88,"l":24.85,"n":11,"o":24.88,"t":"2026-09-29T08:15:00Z","v":9645,"vw":24.86137},{"c":24.87,"h":24.87,"l":24.87,"n":4,"o":24.87,"t":"2026-09-29T08:30:00Z","v":3036,"vw":24.87},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-09-29T08:45:00Z","v":910,"vw":24.89},{"c":24.92,"h":24.92,"l":24.91,"n":5,"o":24.91,"t":"2026-09-29T09:15:00Z","v":281,"vw":24.91361},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-09-29T09:30:00Z","v":257,"vw":24.92},{"c":24.9,"h":24.91,"l":24.9,"n":2,"o":24.91,"t":"2026-09-29T09:45:00Z","v":788,"vw":24.906168},{"c":24.8709,"h":24.91,"l":24.8709,"n":4,"o":24.91,"t":"2026-09-29T10:00:00Z","v":8278,"vw":24.909115},{"c":24.89,"h":24.89,"l":24.89,"n":6,"o":24.89,"t":"2026-09-29T10:15:00Z","v":2670,"vw":24.89},{"c":24.86,"h":24.89,"l":24.86,"n":18,"o":24.88,"t":"2026-09-29T10:30:00Z","v":10791,"vw":24.865081},{"c":24.85,"h":24.8508,"l":24.85,"n":7,"o":24.8508,"t":"2026-09-29T10:45:00Z","v":404,"vw":24.850589},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-09-29T11:00:00Z","v":230,"vw":24.85},{"c":24.8416,"h":24.8416,"l":24.8416,"n":3,"o":24.8416,"t":"2026-09-29T11:15:00Z","v":268,"vw":24.8416},{"c":24.84,"h":24.85,"l":24.84,"n":7,"o":24.85,"t":"2026-09-29T11:30:00Z","v":3919,"vw":24.843231},{"c":24.82,"h":24.84,"l":24.8,"n":33,"o":24.84,"t":"2026-09-29T11:45:00Z","v":22846,"vw":24.819634},{"c":24.8,"h":24.8117,"l":24.8,"n":21,"o":24.8117,"t":"2026-09-29T12:00:00Z","v":6263,"vw":24.805312},{"c":24.8295,"h":24.84,"l":24.82,"n":7,"o":24.82,"t":"2026-09-29T12:15:00Z","v":6353,"vw":24.825662},{"c":24.84,"h":24.84,"l":24.83,"n":9,"o":24.83,"t":"2026-09-29T12:30:00Z","v":19823,"vw":24.832681},{"c":24.85,"h":24.85,"l":24.84,"n":10,"o":24.84,"t":"2026-09-29T12:45:00Z","v":4110,"vw":24.84819},{"c":24.85,"h":24.85,"l":24.8491,"n":7,"o":24.85,"t":"2026-09-29T13:00:00Z","v":5049,"vw":24.849982},{"c":24.8,"h":24.84,"l":24.8,"n":12,"o":24.84,"t":"2026-09-29T13:15:00Z","v":4399,"vw":24.810309},{"c":24.9062,"h":24.93,"l":24.79,"n":643,"o":24.79,"t":"2026-09-29T13:30:00Z","v":629961,"vw":24.876211},{"c":24.88,"h":24.91,"l":24.845,"n":629,"o":24.905,"t":"2026-09-29T13:45:00Z","v":1036137,"vw":24.888094},{"c":24.86,"h":24.8816,"l":24.839,"n":899,"o":24.8703,"t":"2026-09-29T14:00:00Z","v":1827785,"vw":24.865222},{"c":24.825,"h":24.88,"l":24.8,"n":942,"o":24.86,"t":"2026-09-29T14:15:00Z","v":1574561,"vw":24.839242},{"c":24.83,"h":24.835,"l":24.8,"n":621,"o":24.82,"t":"2026-09-29T14:30:00Z","v":1014953,"vw":24.815769},{"c":24.83,"h":24.8499,"l":24.7998,"n":408,"o":24.821,"t":"2026-09-29T14:45:00Z","v":678070,"vw":24.822476},{"c":24.855,"h":24.8851,"l":24.83,"n":643,"o":24.83,"t":"2026-09-29T15:00:00Z","v":1020546,"vw":24.858707},{"c":24.92,"h":24.9327,"l":24.844,"n":617,"o":24.85,"t":"2026-09-29T15:15:00Z","v":960240,"vw":24.894539},{"c":24.8999,"h":24.93,"l":24.8703,"n":401,"o":24.91,"t":"2026-09-29T15:30:00Z","v":713978,"vw":24.902072},{"c":24.8999,"h":24.92,"l":24.87,"n":719,"o":24.8924,"t":"2026-09-29T15:45:00Z","v":1302190,"vw":24.898936},{"c":24.9101,"h":24.9179,"l":24.885,"n":414,"o":24.8999,"t":"2026-09-29T16:00:00Z","v":667801,"vw":24.903178},{"c":24.8909,"h":24.92,"l":24.8909,"n":248,"o":24.9101,"t":"2026-09-29T16:15:00Z","v":433138,"vw":24.909374},{"c":24.9483,"h":24.9483,"l":24.895,"n":329,"o":24.9,"t":"2026-09-29T16:30:00Z","v":421484,"vw":24.91218},{"c":24.935,"h":24.96,"l":24.9199,"n":375,"o":24.945,"t":"2026-09-29T16:45:00Z","v":470876,"vw":24.935002},{"c":24.9305,"h":24.95,"l":24.93,"n":235,"o":24.935,"t":"2026-09-29T17:00:00Z","v":263380,"vw":24.93716},{"c":24.905,"h":24.9486,"l":24.895,"n":305,"o":24.93,"t":"2026-09-29T17:15:00Z","v":558357,"vw":24.9211},{"c":24.9104,"h":24.925,"l":24.895,"n":183,"o":24.9098,"t":"2026-09-29T17:30:00Z","v":301744,"vw":24.912273},{"c":24.9502,"h":24.96,"l":24.9,"n":326,"o":24.91,"t":"2026-09-29T17:45:00Z","v":478105,"vw":24.930761},{"c":24.8899,"h":24.945,"l":24.88,"n":648,"o":24.945,"t":"2026-09-29T18:00:00Z","v":1127123,"vw":24.908349},{"c":24.875,"h":24.895,"l":24.8618,"n":270,"o":24.8927,"t":"2026-09-29T18:15:00Z","v":423920,"vw":24.876147},{"c":24.85,"h":24.8951,"l":24.835,"n":366,"o":24.88,"t":"2026-09-29T18:30:00Z","v":745041,"vw":24.868399},{"c":24.84,"h":24.86,"l":24.84,"n":190,"o":24.8501,"t":"2026-09-29T18:45:00Z","v":302728,"vw":24.848594},{"c":24.865,"h":24.87,"l":24.835,"n":132,"o":24.84,"t":"2026-09-29T19:00:00Z","v":126335,"vw":24.845787},{"c":24.86,"h":24.8651,"l":24.85,"n":183,"o":24.865,"t":"2026-09-29T19:15:00Z","v":384696,"vw":24.859907},{"c":24.875,"h":24.88,"l":24.85,"n":165,"o":24.87,"t":"2026-09-29T19:30:00Z","v":192716,"vw":24.862112},{"c":24.87,"h":24.89,"l":24.8401,"n":1380,"o":24.875,"t":"2026-09-29T19:45:00Z","v":1109154,"vw":24.868789},{"c":24.8585,"h":24.8615,"l":24.8513,"n":22,"o":24.86,"t":"2026-09-29T20:00:00Z","v":11131,"vw":24.859696},{"c":24.8315,"h":24.86,"l":24.8315,"n":19,"o":24.86,"t":"2026-09-29T20:15:00Z","v":78604,"vw":24.858084},{"c":24.83,"h":24.84,"l":24.82,"n":26,"o":24.84,"t":"2026-09-29T20:30:00Z","v":10200,"vw":24.824739},{"c":24.8325,"h":24.8325,"l":24.8325,"n":1,"o":24.8325,"t":"2026-09-29T21:00:00Z","v":300,"vw":24.8325},{"c":24.81,"h":24.83,"l":24.81,"n":5,"o":24.83,"t":"2026-09-29T22:00:00Z","v":6284,"vw":24.813447},{"c":24.81,"h":24.81,"l":24.8,"n":13,"o":24.8,"t":"2026-09-29T22:15:00Z","v":735,"vw":24.803333},{"c":24.8202,"h":24.8202,"l":24.8202,"n":2,"o":24.8202,"t":"2026-09-29T22:30:00Z","v":711,"vw":24.8202},{"c":24.8213,"h":24.8213,"l":24.82,"n":2,"o":24.82,"t":"2026-09-29T22:45:00Z","v":346,"vw":24.820733},{"c":24.82,"h":24.82,"l":24.82,"n":4,"o":24.82,"t":"2026-09-29T23:00:00Z","v":5145,"vw":24.82},{"c":24.8105,"h":24.8105,"l":24.8105,"n":1,"o":24.8105,"t":"2026-09-29T23:15:00Z","v":401,"vw":24.8105},{"c":24.8,"h":24.8085,"l":24.8,"n":3,"o":24.8085,"t":"2026-09-29T23:30:00Z","v":30100,"vw":24.800135},{"c":24.799,"h":24.81,"l":24.799,"n":2,"o":24.81,"t":"2026-09-29T23:45:00Z","v":300,"vw":24.802667},{"c":24.83,"h":24.93,"l":24.8,"n":92,"o":24.82,"t":"2026-09-30T08:00:00Z","v":283780,"vw":24.879633},{"c":24.83,"h":24.84,"l":24.83,"n":7,"o":24.84,"t":"2026-09-30T08:15:00Z","v":10000,"vw":24.8351},{"c":24.83,"h":24.83,"l":24.83,"n":2,"o":24.83,"t":"2026-09-30T08:30:00Z","v":2100,"vw":24.83},{"c":24.86,"h":24.86,"l":24.84,"n":6,"o":24.86,"t":"2026-09-30T08:45:00Z","v":10300,"vw":24.859806},{"c":24.86,"h":24.88,"l":24.86,"n":13,"o":24.87,"t":"2026-09-30T09:00:00Z","v":11256,"vw":24.870909},{"c":24.87,"h":24.87,"l":24.87,"n":4,"o":24.87,"t":"2026-09-30T09:15:00Z","v":3800,"vw":24.87},{"c":24.9,"h":24.9,"l":24.88,"n":6,"o":24.88,"t":"2026-09-30T10:00:00Z","v":7121,"vw":24.886881},{"c":24.89,"h":24.89,"l":24.89,"n":3,"o":24.89,"t":"2026-09-30T10:15:00Z","v":3373,"vw":24.89},{"c":24.89,"h":24.89,"l":24.89,"n":4,"o":24.89,"t":"2026-09-30T10:30:00Z","v":901,"vw":24.89},{"c":24.89,"h":24.9,"l":24.88,"n":9,"o":24.89,"t":"2026-09-30T10:45:00Z","v":18205,"vw":24.887199},{"c":24.92,"h":24.92,"l":24.91,"n":5,"o":24.91,"t":"2026-09-30T11:00:00Z","v":6000,"vw":24.914667},{"c":24.91,"h":24.94,"l":24.91,"n":9,"o":24.94,"t":"2026-09-30T11:15:00Z","v":6238,"vw":24.917122},{"c":24.881,"h":24.9,"l":24.881,"n":4,"o":24.89,"t":"2026-09-30T11:30:00Z","v":4450,"vw":24.890854},{"c":24.9,"h":24.92,"l":24.9,"n":5,"o":24.92,"t":"2026-09-30T11:45:00Z","v":10300,"vw":24.908349},{"c":24.91,"h":24.91,"l":24.91,"n":4,"o":24.91,"t":"2026-09-30T12:00:00Z","v":6400,"vw":24.91},{"c":24.8802,"h":24.94,"l":24.8802,"n":11,"o":24.92,"t":"2026-09-30T12:15:00Z","v":16033,"vw":24.91479},{"c":24.7882,"h":24.87,"l":24.7502,"n":58,"o":24.87,"t":"2026-09-30T12:30:00Z","v":40533,"vw":24.781542},{"c":24.79,"h":24.82,"l":24.77,"n":33,"o":24.79,"t":"2026-09-30T12:45:00Z","v":34563,"vw":24.793266},{"c":24.77,"h":24.79,"l":24.75,"n":55,"o":24.79,"t":"2026-09-30T13:00:00Z","v":124492,"vw":24.763835},{"c":24.8,"h":24.8,"l":24.78,"n":14,"o":24.79,"t":"2026-09-30T13:15:00Z","v":36091,"vw":24.78901},{"c":24.75,"h":24.82,"l":24.7101,"n":650,"o":24.8,"t":"2026-09-30T13:30:00Z","v":716496,"vw":24.761155},{"c":24.6899,"h":24.79,"l":24.68,"n":826,"o":24.739,"t":"2026-09-30T13:45:00Z","v":1189777,"vw":24.744821},{"c":24.7001,"h":24.7199,"l":24.6497,"n":978,"o":24.6801,"t":"2026-09-30T14:00:00Z","v":1382633,"vw":24.680844},{"c":24.7,"h":24.715,"l":24.67,"n":545,"o":24.69,"t":"2026-09-30T14:15:00Z","v":938870,"vw":24.693508},{"c":24.72,"h":24.74,"l":24.685,"n":856,"o":24.7,"t":"2026-09-30T14:30:00Z","v":1419639,"vw":24.713525},{"c":24.6805,"h":24.728,"l":24.65,"n":630,"o":24.7201,"t":"2026-09-30T14:45:00Z","v":1149152,"vw":24.675009},{"c":24.7001,"h":24.71,"l":24.68,"n":643,"o":24.689,"t":"2026-09-30T15:00:00Z","v":1022610,"vw":24.696617},{"c":24.68,"h":24.715,"l":24.6797,"n":324,"o":24.7,"t":"2026-09-30T15:15:00Z","v":450193,"vw":24.698355},{"c":24.7,"h":24.7,"l":24.6601,"n":336,"o":24.6713,"t":"2026-09-30T15:30:00Z","v":546416,"vw":24.674632},{"c":24.6601,"h":24.695,"l":24.635,"n":361,"o":24.695,"t":"2026-09-30T15:45:00Z","v":605952,"vw":24.661035},{"c":24.6501,"h":24.665,"l":24.64,"n":231,"o":24.66,"t":"2026-09-30T16:00:00Z","v":240979,"vw":24.654763},{"c":24.68,"h":24.68,"l":24.645,"n":360,"o":24.6501,"t":"2026-09-30T16:15:00Z","v":558946,"vw":24.666008},{"c":24.67,"h":24.705,"l":24.668,"n":340,"o":24.685,"t":"2026-09-30T16:30:00Z","v":557480,"vw":24.686432},{"c":24.6701,"h":24.69,"l":24.665,"n":168,"o":24.6699,"t":"2026-09-30T16:45:00Z","v":269717,"vw":24.676761},{"c":24.6901,"h":24.698,"l":24.665,"n":158,"o":24.67,"t":"2026-09-30T17:00:00Z","v":225943,"vw":24.678799},{"c":24.73,"h":24.7499,"l":24.69,"n":283,"o":24.69,"t":"2026-09-30T17:15:00Z","v":407646,"vw":24.718568},{"c":24.7001,"h":24.72,"l":24.695,"n":283,"o":24.72,"t":"2026-09-30T17:30:00Z","v":649547,"vw":24.704819},{"c":24.6717,"h":24.705,"l":24.6701,"n":151,"o":24.7,"t":"2026-09-30T17:45:00Z","v":355503,"vw":24.688325},{"c":24.675,"h":24.705,"l":24.675,"n":341,"o":24.68,"t":"2026-09-30T18:00:00Z","v":615704,"vw":24.691809},{"c":24.7,"h":24.715,"l":24.6719,"n":355,"o":24.6719,"t":"2026-09-30T18:15:00Z","v":535760,"vw":24.695557},{"c":24.7,"h":24.725,"l":24.6901,"n":403,"o":24.6998,"t":"2026-09-30T18:30:00Z","v":796651,"vw":24.707467},{"c":24.7099,"h":24.726,"l":24.695,"n":344,"o":24.7,"t":"2026-09-30T18:45:00Z","v":668264,"vw":24.714853},{"c":24.685,"h":24.71,"l":24.675,"n":273,"o":24.705,"t":"2026-09-30T19:00:00Z","v":357254,"vw":24.685851},{"c":24.695,"h":24.695,"l":24.685,"n":239,"o":24.685,"t":"2026-09-30T19:15:00Z","v":419485,"vw":24.69003},{"c":24.7,"h":24.706,"l":24.675,"n":374,"o":24.69,"t":"2026-09-30T19:30:00Z","v":577762,"vw":24.692967},{"c":24.82,"h":24.82,"l":24.69,"n":1802,"o":24.7,"t":"2026-09-30T19:45:00Z","v":1024290,"vw":24.754095},{"c":24.812,"h":24.85,"l":24.7914,"n":43,"o":24.82,"t":"2026-09-30T20:00:00Z","v":185490,"vw":24.820361},{"c":24.79,"h":24.8,"l":24.79,"n":9,"o":24.79,"t":"2026-09-30T20:15:00Z","v":13721,"vw":24.795377},{"c":24.77,"h":24.77,"l":24.77,"n":3,"o":24.77,"t":"2026-09-30T20:30:00Z","v":202,"vw":24.77},{"c":24.7897,"h":24.79,"l":24.7713,"n":3,"o":24.7713,"t":"2026-09-30T20:45:00Z","v":15162,"vw":24.78938},{"c":24.81,"h":24.81,"l":24.8,"n":2,"o":24.8,"t":"2026-09-30T21:00:00Z","v":4000,"vw":24.80875},{"c":24.83,"h":24.84,"l":24.82,"n":7,"o":24.82,"t":"2026-09-30T21:15:00Z","v":47855,"vw":24.838465},{"c":24.842,"h":24.842,"l":24.8,"n":2,"o":24.8,"t":"2026-09-30T21:30:00Z","v":2202,"vw":24.803853},{"c":24.7613,"h":24.7613,"l":24.7613,"n":1,"o":24.7613,"t":"2026-09-30T22:15:00Z","v":500,"vw":24.7613},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-09-30T22:30:00Z","v":3000,"vw":24.74},{"c":24.75,"h":24.759,"l":24.75,"n":2,"o":24.759,"t":"2026-09-30T22:45:00Z","v":372,"vw":24.753629},{"c":24.75,"h":24.76,"l":24.75,"n":3,"o":24.75,"t":"2026-09-30T23:15:00Z","v":3200,"vw":24.750313},{"c":24.71,"h":24.72,"l":24.71,"n":3,"o":24.72,"t":"2026-09-30T23:30:00Z","v":2800,"vw":24.710357},{"c":24.72,"h":24.72,"l":24.7,"n":10,"o":24.7,"t":"2026-09-30T23:45:00Z","v":13720,"vw":24.702717},{"c":24.71,"h":24.72,"l":24.45,"n":304,"o":24.68,"t":"2026-10-01T08:00:00Z","v":138776,"vw":24.620853},{"c":24.71,"h":24.73,"l":24.7,"n":14,"o":24.7,"t":"2026-10-01T08:15:00Z","v":35870,"vw":24.707876},{"c":24.7195,"h":24.76,"l":24.7,"n":13,"o":24.74,"t":"2026-10-01T08:30:00Z","v":16689,"vw":24.739073},{"c":24.72,"h":24.72,"l":24.71,"n":5,"o":24.72,"t":"2026-10-01T08:45:00Z","v":6502,"vw":24.71225},{"c":24.67,"h":24.67,"l":24.67,"n":4,"o":24.67,"t":"2026-10-01T09:00:00Z","v":1301,"vw":24.67},{"c":24.6405,"h":24.65,"l":24.6405,"n":5,"o":24.65,"t":"2026-10-01T09:15:00Z","v":1056,"vw":24.641402},{"c":24.65,"h":24.65,"l":24.6499,"n":3,"o":24.65,"t":"2026-10-01T09:30:00Z","v":15000,"vw":24.649967},{"c":24.73,"h":24.73,"l":24.68,"n":23,"o":24.68,"t":"2026-10-01T10:00:00Z","v":40717,"vw":24.701756},{"c":24.66,"h":24.69,"l":24.66,"n":25,"o":24.6803,"t":"2026-10-01T10:15:00Z","v":80636,"vw":24.671237},{"c":24.65,"h":24.66,"l":24.65,"n":13,"o":24.65,"t":"2026-10-01T10:30:00Z","v":3793,"vw":24.657276},{"c":24.62,"h":24.62,"l":24.62,"n":4,"o":24.62,"t":"2026-10-01T10:45:00Z","v":4600,"vw":24.62},{"c":24.67,"h":24.67,"l":24.61,"n":15,"o":24.61,"t":"2026-10-01T11:00:00Z","v":3603,"vw":24.634549},{"c":24.7,"h":24.71,"l":24.68,"n":28,"o":24.68,"t":"2026-10-01T11:15:00Z","v":96492,"vw":24.691001},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-01T11:30:00Z","v":1000,"vw":24.66},{"c":24.65,"h":24.66,"l":24.65,"n":16,"o":24.66,"t":"2026-10-01T11:45:00Z","v":631,"vw":24.6525},{"c":24.66,"h":24.6612,"l":24.66,"n":2,"o":24.6612,"t":"2026-10-01T12:00:00Z","v":2100,"vw":24.661143},{"c":24.68,"h":24.69,"l":24.67,"n":21,"o":24.68,"t":"2026-10-01T12:15:00Z","v":25487,"vw":24.681417},{"c":24.67,"h":24.68,"l":24.66,"n":16,"o":24.68,"t":"2026-10-01T12:30:00Z","v":17722,"vw":24.67423},{"c":24.71,"h":24.71,"l":24.68,"n":12,"o":24.68,"t":"2026-10-01T12:45:00Z","v":22120,"vw":24.701403},{"c":24.7,"h":24.71,"l":24.6815,"n":12,"o":24.7,"t":"2026-10-01T13:00:00Z","v":8154,"vw":24.705408},{"c":24.72,"h":24.72,"l":24.7,"n":24,"o":24.7,"t":"2026-10-01T13:15:00Z","v":30505,"vw":24.703259},{"c":24.76,"h":24.77,"l":24.69,"n":985,"o":24.73,"t":"2026-10-01T13:30:00Z","v":1247594,"vw":24.733288},{"c":24.76,"h":24.8,"l":24.725,"n":839,"o":24.755,"t":"2026-10-01T13:45:00Z","v":1138244,"vw":24.76018},{"c":24.85,"h":24.895,"l":24.7678,"n":1094,"o":24.77,"t":"2026-10-01T14:00:00Z","v":1526442,"vw":24.850862},{"c":24.86,"h":24.915,"l":24.8399,"n":746,"o":24.8403,"t":"2026-10-01T14:15:00Z","v":1516131,"vw":24.874045},{"c":24.8201,"h":24.88,"l":24.785,"n":889,"o":24.87,"t":"2026-10-01T14:30:00Z","v":1463148,"vw":24.832687},{"c":24.86,"h":24.875,"l":24.7996,"n":671,"o":24.82,"t":"2026-10-01T14:45:00Z","v":1265769,"vw":24.842744},{"c":24.88,"h":24.935,"l":24.8584,"n":554,"o":24.86,"t":"2026-10-01T15:00:00Z","v":1000409,"vw":24.900644},{"c":24.85,"h":24.88,"l":24.825,"n":760,"o":24.879,"t":"2026-10-01T15:15:00Z","v":2043665,"vw":24.84509},{"c":24.92,"h":24.925,"l":24.855,"n":734,"o":24.86,"t":"2026-10-01T15:30:00Z","v":1651251,"vw":24.887838},{"c":24.872,"h":24.925,"l":24.86,"n":750,"o":24.9101,"t":"2026-10-01T15:45:00Z","v":1410471,"vw":24.903469},{"c":24.885,"h":24.8999,"l":24.855,"n":423,"o":24.88,"t":"2026-10-01T16:00:00Z","v":766247,"vw":24.867635},{"c":24.88,"h":24.885,"l":24.85,"n":421,"o":24.88,"t":"2026-10-01T16:15:00Z","v":741228,"vw":24.87042},{"c":24.8595,"h":24.875,"l":24.825,"n":350,"o":24.875,"t":"2026-10-01T16:30:00Z","v":666451,"vw":24.854636},{"c":24.881,"h":24.92,"l":24.835,"n":453,"o":24.85,"t":"2026-10-01T16:45:00Z","v":1003880,"vw":24.869859},{"c":24.835,"h":24.885,"l":24.82,"n":243,"o":24.885,"t":"2026-10-01T17:00:00Z","v":422744,"vw":24.845856},{"c":24.73,"h":24.831,"l":24.725,"n":430,"o":24.8301,"t":"2026-10-01T17:15:00Z","v":944651,"vw":24.761331},{"c":24.685,"h":24.72,"l":24.6701,"n":790,"o":24.72,"t":"2026-10-01T17:30:00Z","v":1632578,"vw":24.700716},{"c":24.73,"h":24.74,"l":24.66,"n":396,"o":24.685,"t":"2026-10-01T17:45:00Z","v":760475,"vw":24.707576},{"c":24.765,"h":24.7999,"l":24.7299,"n":518,"o":24.73,"t":"2026-10-01T18:00:00Z","v":1220044,"vw":24.764217},{"c":24.725,"h":24.7751,"l":24.715,"n":424,"o":24.77,"t":"2026-10-01T18:15:00Z","v":840728,"vw":24.753884},{"c":24.72,"h":24.7351,"l":24.695,"n":258,"o":24.7283,"t":"2026-10-01T18:30:00Z","v":356288,"vw":24.714329},{"c":24.7,"h":24.7182,"l":24.6915,"n":205,"o":24.715,"t":"2026-10-01T18:45:00Z","v":309699,"vw":24.704514},{"c":24.7207,"h":24.7299,"l":24.6801,"n":219,"o":24.69,"t":"2026-10-01T19:00:00Z","v":254672,"vw":24.710534},{"c":24.7199,"h":24.735,"l":24.715,"n":199,"o":24.725,"t":"2026-10-01T19:15:00Z","v":242174,"vw":24.72227},{"c":24.711,"h":24.73,"l":24.705,"n":204,"o":24.715,"t":"2026-10-01T19:30:00Z","v":205479,"vw":24.712131},{"c":24.76,"h":24.76,"l":24.68,"n":1359,"o":24.71,"t":"2026-10-01T19:45:00Z","v":645769,"vw":24.714346},{"c":24.721,"h":24.74,"l":24.721,"n":8,"o":24.74,"t":"2026-10-01T20:00:00Z","v":40169,"vw":24.736674},{"c":24.7302,"h":24.7302,"l":24.7302,"n":1,"o":24.7302,"t":"2026-10-01T20:30:00Z","v":40000,"vw":24.7302},{"c":24.7303,"h":24.735,"l":24.73,"n":5,"o":24.73,"t":"2026-10-01T20:45:00Z","v":51929,"vw":24.730245},{"c":24.745,"h":24.745,"l":24.745,"n":1,"o":24.745,"t":"2026-10-01T21:15:00Z","v":100,"vw":24.745},{"c":24.7431,"h":24.7431,"l":24.7431,"n":1,"o":24.7431,"t":"2026-10-01T21:45:00Z","v":200,"vw":24.7431},{"c":24.73,"h":24.74,"l":24.73,"n":2,"o":24.74,"t":"2026-10-01T22:00:00Z","v":20100,"vw":24.73995},{"c":24.7231,"h":24.7231,"l":24.7231,"n":1,"o":24.7231,"t":"2026-10-01T22:15:00Z","v":1500,"vw":24.7231},{"c":24.7,"h":24.7,"l":24.7,"n":5,"o":24.7,"t":"2026-10-01T23:00:00Z","v":153,"vw":24.7},{"c":24.56,"h":24.68,"l":24.56,"n":79,"o":24.6,"t":"2026-10-02T08:00:00Z","v":113195,"vw":24.619922},{"c":24.57,"h":24.58,"l":24.57,"n":7,"o":24.58,"t":"2026-10-02T08:15:00Z","v":1700,"vw":24.578235},{"c":24.57,"h":24.581,"l":24.569,"n":5,"o":24.569,"t":"2026-10-02T08:30:00Z","v":928,"vw":24.573084},{"c":24.56,"h":24.562,"l":24.56,"n":2,"o":24.562,"t":"2026-10-02T08:45:00Z","v":321,"vw":24.560754},{"c":24.58,"h":24.59,"l":24.5508,"n":10,"o":24.5508,"t":"2026-10-02T09:00:00Z","v":11961,"vw":24.576595},{"c":24.56,"h":24.56,"l":24.56,"n":19,"o":24.56,"t":"2026-10-02T09:15:00Z","v":11873,"vw":24.56},{"c":24.57,"h":24.57,"l":24.57,"n":3,"o":24.57,"t":"2026-10-02T09:30:00Z","v":2549,"vw":24.57},{"c":24.57,"h":24.57,"l":24.55,"n":10,"o":24.55,"t":"2026-10-02T09:45:00Z","v":22724,"vw":24.569912},{"c":24.6,"h":24.6,"l":24.57,"n":9,"o":24.57,"t":"2026-10-02T10:00:00Z","v":9107,"vw":24.57048},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-10-02T10:15:00Z","v":4827,"vw":24.6},{"c":24.579,"h":24.58,"l":24.579,"n":4,"o":24.58,"t":"2026-10-02T10:30:00Z","v":3025,"vw":24.579865},{"c":24.6001,"h":24.6001,"l":24.5716,"n":22,"o":24.59,"t":"2026-10-02T11:00:00Z","v":14404,"vw":24.582639},{"c":24.589,"h":24.599,"l":24.581,"n":3,"o":24.599,"t":"2026-10-02T11:15:00Z","v":800,"vw":24.58975},{"c":24.61,"h":24.61,"l":24.59,"n":14,"o":24.59,"t":"2026-10-02T11:30:00Z","v":14989,"vw":24.596582},{"c":24.63,"h":24.64,"l":24.62,"n":9,"o":24.62,"t":"2026-10-02T11:45:00Z","v":31925,"vw":24.620313},{"c":24.62,"h":24.64,"l":24.62,"n":16,"o":24.63,"t":"2026-10-02T12:00:00Z","v":22375,"vw":24.63301},{"c":24.59,"h":24.62,"l":24.59,"n":12,"o":24.62,"t":"2026-10-02T12:15:00Z","v":10968,"vw":24.606575},{"c":24.48,"h":24.58,"l":24.459,"n":183,"o":24.58,"t":"2026-10-02T12:30:00Z","v":225239,"vw":24.502239},{"c":24.4316,"h":24.505,"l":24.4316,"n":75,"o":24.49,"t":"2026-10-02T12:45:00Z","v":42172,"vw":24.465449},{"c":24.4385,"h":24.44,"l":24.3999,"n":67,"o":24.431,"t":"2026-10-02T13:00:00Z","v":74181,"vw":24.424406},{"c":24.46,"h":24.46,"l":24.4302,"n":49,"o":24.44,"t":"2026-10-02T13:15:00Z","v":44949,"vw":24.441748},{"c":24.4399,"h":24.525,"l":24.429,"n":901,"o":24.45,"t":"2026-10-02T13:30:00Z","v":1122194,"vw":24.465085},{"c":24.4284,"h":24.4801,"l":24.41,"n":1597,"o":24.4301,"t":"2026-10-02T13:45:00Z","v":3428115,"vw":24.434362},{"c":24.395,"h":24.445,"l":24.36,"n":810,"o":24.43,"t":"2026-10-02T14:00:00Z","v":1047509,"vw":24.398924},{"c":24.3597,"h":24.3901,"l":24.345,"n":668,"o":24.39,"t":"2026-10-02T14:15:00Z","v":1101629,"vw":24.362611},{"c":24.38,"h":24.39,"l":24.3599,"n":668,"o":24.3699,"t":"2026-10-02T14:30:00Z","v":1233529,"vw":24.375576},{"c":24.43,"h":24.4499,"l":24.37,"n":476,"o":24.3899,"t":"2026-10-02T14:45:00Z","v":868315,"vw":24.405993},{"c":24.51,"h":24.5399,"l":24.4297,"n":754,"o":24.4395,"t":"2026-10-02T15:00:00Z","v":1294835,"vw":24.476627},{"c":24.515,"h":24.575,"l":24.495,"n":834,"o":24.51,"t":"2026-10-02T15:15:00Z","v":1786864,"vw":24.534436},{"c":24.5077,"h":24.545,"l":24.495,"n":395,"o":24.5199,"t":"2026-10-02T15:30:00Z","v":809154,"vw":24.511109},{"c":24.49,"h":24.5251,"l":24.49,"n":390,"o":24.5,"t":"2026-10-02T15:45:00Z","v":723020,"vw":24.5027},{"c":24.475,"h":24.4901,"l":24.4622,"n":462,"o":24.49,"t":"2026-10-02T16:00:00Z","v":948013,"vw":24.477599},{"c":24.51,"h":24.5199,"l":24.46,"n":354,"o":24.47,"t":"2026-10-02T16:15:00Z","v":674853,"vw":24.493892},{"c":24.5201,"h":24.53,"l":24.48,"n":303,"o":24.51,"t":"2026-10-02T16:30:00Z","v":546692,"vw":24.501812},{"c":24.515,"h":24.5301,"l":24.5001,"n":404,"o":24.52,"t":"2026-10-02T16:45:00Z","v":587230,"vw":24.518401},{"c":24.525,"h":24.53,"l":24.4801,"n":345,"o":24.5101,"t":"2026-10-02T17:00:00Z","v":624748,"vw":24.506795},{"c":24.56,"h":24.5699,"l":24.5098,"n":532,"o":24.52,"t":"2026-10-02T17:15:00Z","v":839091,"vw":24.539775},{"c":24.54,"h":24.5601,"l":24.535,"n":340,"o":24.5601,"t":"2026-10-02T17:30:00Z","v":578525,"vw":24.546942},{"c":24.5301,"h":24.55,"l":24.52,"n":300,"o":24.54,"t":"2026-10-02T17:45:00Z","v":518957,"vw":24.534484},{"c":24.53,"h":24.55,"l":24.525,"n":204,"o":24.53,"t":"2026-10-02T18:00:00Z","v":376547,"vw":24.533256},{"c":24.54,"h":24.5599,"l":24.525,"n":279,"o":24.53,"t":"2026-10-02T18:15:00Z","v":496236,"vw":24.543051},{"c":24.535,"h":24.55,"l":24.5301,"n":340,"o":24.535,"t":"2026-10-02T18:30:00Z","v":669749,"vw":24.54097},{"c":24.535,"h":24.54,"l":24.52,"n":186,"o":24.535,"t":"2026-10-02T18:45:00Z","v":283917,"vw":24.530144},{"c":24.54,"h":24.55,"l":24.525,"n":213,"o":24.5301,"t":"2026-10-02T19:00:00Z","v":328176,"vw":24.536493},{"c":24.53,"h":24.5383,"l":24.52,"n":187,"o":24.5317,"t":"2026-10-02T19:15:00Z","v":313808,"vw":24.527456},{"c":24.515,"h":24.5251,"l":24.495,"n":282,"o":24.525,"t":"2026-10-02T19:30:00Z","v":422265,"vw":24.507992},{"c":24.515,"h":24.535,"l":24.4911,"n":1730,"o":24.5103,"t":"2026-10-02T19:45:00Z","v":970379,"vw":24.512709},{"c":24.5,"h":24.52,"l":24.5,"n":9,"o":24.52,"t":"2026-10-02T20:00:00Z","v":4954,"vw":24.51193},{"c":24.51,"h":24.51,"l":24.4915,"n":8,"o":24.4915,"t":"2026-10-02T20:15:00Z","v":6658,"vw":24.509294},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-02T20:45:00Z","v":759,"vw":24.53},{"c":24.53,"h":24.53,"l":24.53,"n":3,"o":24.53,"t":"2026-10-02T21:00:00Z","v":970,"vw":24.53},{"c":24.5126,"h":24.5126,"l":24.5126,"n":1,"o":24.5126,"t":"2026-10-02T21:15:00Z","v":500,"vw":24.5126},{"c":24.5392,"h":24.5392,"l":24.5392,"n":1,"o":24.5392,"t":"2026-10-02T22:30:00Z","v":6110,"vw":24.5392},{"c":24.5499,"h":24.5499,"l":24.5499,"n":1,"o":24.5499,"t":"2026-10-02T22:45:00Z","v":600,"vw":24.5499},{"c":24.5415,"h":24.5415,"l":24.5415,"n":1,"o":24.5415,"t":"2026-10-02T23:00:00Z","v":100,"vw":24.5415},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-02T23:15:00Z","v":100,"vw":24.55},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-02T23:30:00Z","v":100,"vw":24.53},{"c":24.53,"h":24.53,"l":24.53,"n":4,"o":24.53,"t":"2026-10-02T23:45:00Z","v":1100,"vw":24.53},{"c":24.5,"h":24.55,"l":24.5,"n":46,"o":24.52,"t":"2026-10-05T08:00:00Z","v":58711,"vw":24.521824},{"c":24.51,"h":24.51,"l":24.49,"n":7,"o":24.49,"t":"2026-10-05T08:15:00Z","v":3962,"vw":24.506835},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-05T08:30:00Z","v":300,"vw":24.53},{"c":24.55,"h":24.57,"l":24.55,"n":4,"o":24.57,"t":"2026-10-05T08:45:00Z","v":306,"vw":24.563333},{"c":24.59,"h":24.59,"l":24.57,"n":7,"o":24.57,"t":"2026-10-05T09:30:00Z","v":26388,"vw":24.588022},{"c":24.57,"h":24.58,"l":24.57,"n":7,"o":24.58,"t":"2026-10-05T09:45:00Z","v":1996,"vw":24.570558},{"c":24.57,"h":24.58,"l":24.57,"n":4,"o":24.58,"t":"2026-10-05T10:00:00Z","v":429,"vw":24.572451},{"c":24.58,"h":24.58,"l":24.5796,"n":2,"o":24.5796,"t":"2026-10-05T10:15:00Z","v":1551,"vw":24.579626},{"c":24.575,"h":24.59,"l":24.575,"n":7,"o":24.5895,"t":"2026-10-05T10:30:00Z","v":3748,"vw":24.588851},{"c":24.54,"h":24.57,"l":24.53,"n":7,"o":24.56,"t":"2026-10-05T10:45:00Z","v":2796,"vw":24.537942},{"c":24.5697,"h":24.5697,"l":24.54,"n":9,"o":24.54,"t":"2026-10-05T11:00:00Z","v":33160,"vw":24.568437},{"c":24.52,"h":24.5415,"l":24.52,"n":4,"o":24.5415,"t":"2026-10-05T11:15:00Z","v":3101,"vw":24.523468},{"c":24.5482,"h":24.55,"l":24.5482,"n":2,"o":24.55,"t":"2026-10-05T11:45:00Z","v":303,"vw":24.548812},{"c":24.55,"h":24.55,"l":24.55,"n":5,"o":24.55,"t":"2026-10-05T12:00:00Z","v":16201,"vw":24.55},{"c":24.57,"h":24.57,"l":24.5697,"n":2,"o":24.5697,"t":"2026-10-05T12:15:00Z","v":650,"vw":24.569931},{"c":24.57,"h":24.57,"l":24.57,"n":15,"o":24.57,"t":"2026-10-05T12:30:00Z","v":30220,"vw":24.57},{"c":24.57,"h":24.58,"l":24.57,"n":8,"o":24.57,"t":"2026-10-05T12:45:00Z","v":12291,"vw":24.570244},{"c":24.5518,"h":24.57,"l":24.5518,"n":2,"o":24.57,"t":"2026-10-05T13:00:00Z","v":600,"vw":24.5609},{"c":24.52,"h":24.55,"l":24.52,"n":18,"o":24.55,"t":"2026-10-05T13:15:00Z","v":27406,"vw":24.545598},{"c":24.4101,"h":24.525,"l":24.4,"n":581,"o":24.511,"t":"2026-10-05T13:30:00Z","v":782902,"vw":24.447857},{"c":24.445,"h":24.455,"l":24.3898,"n":658,"o":24.41,"t":"2026-10-05T13:45:00Z","v":1131218,"vw":24.429746},{"c":24.42,"h":24.4701,"l":24.4103,"n":648,"o":24.45,"t":"2026-10-05T14:00:00Z","v":1337513,"vw":24.439869},{"c":24.3801,"h":24.425,"l":24.372,"n":339,"o":24.42,"t":"2026-10-05T14:15:00Z","v":536616,"vw":24.400796},{"c":24.4001,"h":24.4199,"l":24.385,"n":537,"o":24.385,"t":"2026-10-05T14:30:00Z","v":1201332,"vw":24.40265},{"c":24.375,"h":24.405,"l":24.37,"n":319,"o":24.4,"t":"2026-10-05T14:45:00Z","v":623050,"vw":24.388302},{"c":24.39,"h":24.405,"l":24.369,"n":332,"o":24.37,"t":"2026-10-05T15:00:00Z","v":689832,"vw":24.389565},{"c":24.385,"h":24.4,"l":24.375,"n":241,"o":24.39,"t":"2026-10-05T15:15:00Z","v":404479,"vw":24.387392},{"c":24.3722,"h":24.4,"l":24.37,"n":203,"o":24.3801,"t":"2026-10-05T15:30:00Z","v":252469,"vw":24.387818},{"c":24.38,"h":24.39,"l":24.37,"n":227,"o":24.3771,"t":"2026-10-05T15:45:00Z","v":437257,"vw":24.3799},{"c":24.395,"h":24.4,"l":24.379,"n":355,"o":24.38,"t":"2026-10-05T16:00:00Z","v":830530,"vw":24.388219},{"c":24.375,"h":24.41,"l":24.375,"n":250,"o":24.4,"t":"2026-10-05T16:15:00Z","v":383269,"vw":24.389183},{"c":24.3519,"h":24.3851,"l":24.3519,"n":319,"o":24.375,"t":"2026-10-05T16:30:00Z","v":477855,"vw":24.371954},{"c":24.365,"h":24.3676,"l":24.35,"n":368,"o":24.36,"t":"2026-10-05T16:45:00Z","v":459978,"vw":24.359895},{"c":24.355,"h":24.38,"l":24.355,"n":263,"o":24.3699,"t":"2026-10-05T17:00:00Z","v":345771,"vw":24.369529},{"c":24.345,"h":24.3579,"l":24.34,"n":246,"o":24.3513,"t":"2026-10-05T17:15:00Z","v":289437,"vw":24.349812},{"c":24.325,"h":24.355,"l":24.325,"n":234,"o":24.345,"t":"2026-10-05T17:30:00Z","v":310067,"vw":24.346959},{"c":24.3378,"h":24.3378,"l":24.31,"n":385,"o":24.32,"t":"2026-10-05T17:45:00Z","v":649344,"vw":24.326807},{"c":24.335,"h":24.35,"l":24.33,"n":129,"o":24.335,"t":"2026-10-05T18:00:00Z","v":280502,"vw":24.340736},{"c":24.3199,"h":24.335,"l":24.315,"n":103,"o":24.335,"t":"2026-10-05T18:15:00Z","v":98313,"vw":24.322118},{"c":24.31,"h":24.3251,"l":24.31,"n":260,"o":24.3199,"t":"2026-10-05T18:30:00Z","v":561192,"vw":24.318559},{"c":24.315,"h":24.33,"l":24.31,"n":150,"o":24.32,"t":"2026-10-05T18:45:00Z","v":164880,"vw":24.318838},{"c":24.2877,"h":24.315,"l":24.28,"n":449,"o":24.31,"t":"2026-10-05T19:00:00Z","v":763353,"vw":24.298433},{"c":24.2884,"h":24.29,"l":24.27,"n":260,"o":24.285,"t":"2026-10-05T19:15:00Z","v":702210,"vw":24.281388},{"c":24.295,"h":24.3,"l":24.28,"n":199,"o":24.285,"t":"2026-10-05T19:30:00Z","v":163165,"vw":24.286266},{"c":24.3,"h":24.338,"l":24.295,"n":1696,"o":24.3,"t":"2026-10-05T19:45:00Z","v":1460014,"vw":24.310393},{"c":24.31,"h":24.31,"l":24.3,"n":15,"o":24.3,"t":"2026-10-05T20:00:00Z","v":83523,"vw":24.300083},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-05T20:15:00Z","v":12200,"vw":24.3},{"c":24.3,"h":24.3,"l":24.3,"n":7,"o":24.3,"t":"2026-10-05T20:30:00Z","v":62492,"vw":24.3},{"c":24.2914,"h":24.2914,"l":24.2914,"n":1,"o":24.2914,"t":"2026-10-05T20:45:00Z","v":100,"vw":24.2914},{"c":24.3,"h":24.3,"l":24.29,"n":2,"o":24.29,"t":"2026-10-05T21:00:00Z","v":1300,"vw":24.296538},{"c":24.3,"h":24.3,"l":24.2994,"n":5,"o":24.3,"t":"2026-10-05T21:15:00Z","v":665,"vw":24.299817},{"c":24.2985,"h":24.3,"l":24.2985,"n":3,"o":24.3,"t":"2026-10-05T21:45:00Z","v":1132,"vw":24.299337},{"c":24.289,"h":24.289,"l":24.281,"n":3,"o":24.281,"t":"2026-10-05T22:15:00Z","v":9981,"vw":24.287733},{"c":24.3,"h":24.3,"l":24.29,"n":4,"o":24.29,"t":"2026-10-05T22:30:00Z","v":314,"vw":24.296109},{"c":24.3,"h":24.3,"l":24.3,"n":4,"o":24.3,"t":"2026-10-05T23:00:00Z","v":186,"vw":24.3},{"c":24.2885,"h":24.2885,"l":24.2885,"n":1,"o":24.2885,"t":"2026-10-05T23:30:00Z","v":100,"vw":24.2885},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-05T23:45:00Z","v":100,"vw":24.29},{"c":24.26,"h":24.3,"l":24.26,"n":35,"o":24.27,"t":"2026-10-06T08:00:00Z","v":2942,"vw":24.29},{"c":24.251,"h":24.251,"l":24.25,"n":3,"o":24.25,"t":"2026-10-06T08:45:00Z","v":23222,"vw":24.250043},{"c":24.2505,"h":24.26,"l":24.25,"n":13,"o":24.26,"t":"2026-10-06T09:00:00Z","v":18066,"vw":24.250256},{"c":24.24,"h":24.25,"l":24.24,"n":4,"o":24.25,"t":"2026-10-06T09:15:00Z","v":6001,"vw":24.241667},{"c":24.24,"h":24.24,"l":24.24,"n":5,"o":24.24,"t":"2026-10-06T09:30:00Z","v":1400,"vw":24.24},{"c":24.2304,"h":24.2304,"l":24.2304,"n":2,"o":24.2304,"t":"2026-10-06T09:45:00Z","v":3786,"vw":24.2304},{"c":24.2305,"h":24.25,"l":24.2305,"n":7,"o":24.25,"t":"2026-10-06T10:00:00Z","v":2191,"vw":24.237933},{"c":24.22,"h":24.22,"l":24.219,"n":37,"o":24.22,"t":"2026-10-06T10:15:00Z","v":229976,"vw":24.219956},{"c":24.22,"h":24.22,"l":24.218,"n":11,"o":24.22,"t":"2026-10-06T10:30:00Z","v":39600,"vw":24.219576},{"c":24.22,"h":24.22,"l":24.2199,"n":9,"o":24.22,"t":"2026-10-06T10:45:00Z","v":50261,"vw":24.219964},{"c":24.1999,"h":24.2297,"l":24.1999,"n":56,"o":24.2297,"t":"2026-10-06T11:00:00Z","v":176133,"vw":24.210311},{"c":24.17,"h":24.1899,"l":24.16,"n":41,"o":24.1899,"t":"2026-10-06T11:15:00Z","v":165324,"vw":24.178889},{"c":24.17,"h":24.17,"l":24.1613,"n":22,"o":24.1692,"t":"2026-10-06T11:30:00Z","v":21032,"vw":24.169664},{"c":24.1682,"h":24.1682,"l":24.16,"n":3,"o":24.16,"t":"2026-10-06T11:45:00Z","v":250,"vw":24.1641},{"c":24.159,"h":24.17,"l":24.1515,"n":17,"o":24.17,"t":"2026-10-06T12:00:00Z","v":23704,"vw":24.165295},{"c":24.17,"h":24.17,"l":24.15,"n":19,"o":24.15,"t":"2026-10-06T12:15:00Z","v":3593,"vw":24.159714},{"c":24.2,"h":24.2,"l":24.1803,"n":14,"o":24.1803,"t":"2026-10-06T12:30:00Z","v":6665,"vw":24.19062},{"c":24.19,"h":24.2,"l":24.19,"n":17,"o":24.1995,"t":"2026-10-06T12:45:00Z","v":31192,"vw":24.192452},{"c":24.1615,"h":24.18,"l":24.1615,"n":16,"o":24.18,"t":"2026-10-06T13:00:00Z","v":14356,"vw":24.171214},{"c":24.17,"h":24.179,"l":24.1582,"n":23,"o":24.17,"t":"2026-10-06T13:15:00Z","v":28883,"vw":24.168126},{"c":24.165,"h":24.2099,"l":24.13,"n":627,"o":24.16,"t":"2026-10-06T13:30:00Z","v":488385,"vw":24.175338},{"c":24.1389,"h":24.18,"l":24.13,"n":571,"o":24.165,"t":"2026-10-06T13:45:00Z","v":743700,"vw":24.162048},{"c":24.14,"h":24.156,"l":24.1111,"n":447,"o":24.1311,"t":"2026-10-06T14:00:00Z","v":598161,"vw":24.133164},{"c":24.17,"h":24.17,"l":24.12,"n":438,"o":24.135,"t":"2026-10-06T14:15:00Z","v":602696,"vw":24.140906},{"c":24.12,"h":24.1885,"l":24.12,"n":562,"o":24.171,"t":"2026-10-06T14:30:00Z","v":670496,"vw":24.165033},{"c":24.11,"h":24.136,"l":24.105,"n":469,"o":24.12,"t":"2026-10-06T14:45:00Z","v":488795,"vw":24.118333},{"c":24.1,"h":24.115,"l":24.09,"n":333,"o":24.11,"t":"2026-10-06T15:00:00Z","v":312865,"vw":24.104306},{"c":24.105,"h":24.11,"l":24.09,"n":469,"o":24.0901,"t":"2026-10-06T15:15:00Z","v":725378,"vw":24.099197},{"c":24.1016,"h":24.12,"l":24.1011,"n":386,"o":24.105,"t":"2026-10-06T15:30:00Z","v":395846,"vw":24.109902},{"c":24.125,"h":24.125,"l":24.1,"n":457,"o":24.11,"t":"2026-10-06T15:45:00Z","v":863263,"vw":24.112829},{"c":24.135,"h":24.1499,"l":24.12,"n":244,"o":24.12,"t":"2026-10-06T16:00:00Z","v":373213,"vw":24.134807},{"c":24.1518,"h":24.158,"l":24.1398,"n":141,"o":24.1398,"t":"2026-10-06T16:15:00Z","v":213117,"vw":24.148081},{"c":24.14,"h":24.1584,"l":24.14,"n":406,"o":24.1584,"t":"2026-10-06T16:30:00Z","v":744841,"vw":24.149869},{"c":24.145,"h":24.155,"l":24.135,"n":319,"o":24.1423,"t":"2026-10-06T16:45:00Z","v":636981,"vw":24.147269},{"c":24.175,"h":24.18,"l":24.15,"n":155,"o":24.15,"t":"2026-10-06T17:00:00Z","v":234298,"vw":24.161837},{"c":24.1601,"h":24.19,"l":24.16,"n":310,"o":24.17,"t":"2026-10-06T17:15:00Z","v":392614,"vw":24.177002},{"c":24.1501,"h":24.17,"l":24.145,"n":218,"o":24.165,"t":"2026-10-06T17:30:00Z","v":363061,"vw":24.152602},{"c":24.155,"h":24.16,"l":24.14,"n":98,"o":24.155,"t":"2026-10-06T17:45:00Z","v":142282,"vw":24.150993},{"c":24.135,"h":24.16,"l":24.13,"n":242,"o":24.158,"t":"2026-10-06T18:00:00Z","v":855559,"vw":24.132015},{"c":24.155,"h":24.1599,"l":24.13,"n":172,"o":24.135,"t":"2026-10-06T18:15:00Z","v":269292,"vw":24.142665},{"c":24.165,"h":24.17,"l":24.155,"n":139,"o":24.16,"t":"2026-10-06T18:30:00Z","v":210531,"vw":24.160429},{"c":24.155,"h":24.165,"l":24.145,"n":239,"o":24.165,"t":"2026-10-06T18:45:00Z","v":422187,"vw":24.153429},{"c":24.1599,"h":24.17,"l":24.1423,"n":399,"o":24.15,"t":"2026-10-06T19:00:00Z","v":961264,"vw":24.151891},{"c":24.1579,"h":24.16,"l":24.15,"n":100,"o":24.155,"t":"2026-10-06T19:15:00Z","v":106167,"vw":24.155317},{"c":24.165,"h":24.18,"l":24.1501,"n":254,"o":24.155,"t":"2026-10-06T19:30:00Z","v":423975,"vw":24.167793},{"c":24.19,"h":24.2,"l":24.16,"n":1756,"o":24.17,"t":"2026-10-06T19:45:00Z","v":752755,"vw":24.182868},{"c":24.1785,"h":24.19,"l":24.1785,"n":20,"o":24.18,"t":"2026-10-06T20:00:00Z","v":9154,"vw":24.180479},{"c":24.1887,"h":24.1887,"l":24.1887,"n":1,"o":24.1887,"t":"2026-10-06T20:30:00Z","v":450,"vw":24.1887},{"c":24.17,"h":24.1815,"l":24.17,"n":4,"o":24.18,"t":"2026-10-06T20:45:00Z","v":10001,"vw":24.17856},{"c":24.1601,"h":24.1601,"l":24.1601,"n":1,"o":24.1601,"t":"2026-10-06T21:00:00Z","v":200,"vw":24.1601},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-06T21:15:00Z","v":400,"vw":24.17},{"c":24.1631,"h":24.1631,"l":24.1631,"n":1,"o":24.1631,"t":"2026-10-06T22:00:00Z","v":4055,"vw":24.1631},{"c":24.1606,"h":24.1606,"l":24.1601,"n":5,"o":24.1601,"t":"2026-10-06T22:15:00Z","v":3174,"vw":24.160534},{"c":24.1702,"h":24.1702,"l":24.1702,"n":1,"o":24.1702,"t":"2026-10-06T22:30:00Z","v":1000,"vw":24.1702},{"c":24.17,"h":24.17,"l":24.17,"n":3,"o":24.17,"t":"2026-10-06T22:45:00Z","v":551,"vw":24.17},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-06T23:15:00Z","v":1000,"vw":24.18},{"c":24.18,"h":24.18,"l":24.18,"n":2,"o":24.18,"t":"2026-10-06T23:30:00Z","v":1142,"vw":24.18},{"c":24.19,"h":24.19,"l":24.18,"n":5,"o":24.1899,"t":"2026-10-06T23:45:00Z","v":2681,"vw":24.181413},{"c":24.23,"h":24.24,"l":24.19,"n":39,"o":24.24,"t":"2026-10-07T08:00:00Z","v":7067,"vw":24.210153},{"c":24.23,"h":24.24,"l":24.22,"n":11,"o":24.24,"t":"2026-10-07T08:15:00Z","v":23952,"vw":24.239604},{"c":24.24,"h":24.24,"l":24.23,"n":3,"o":24.23,"t":"2026-10-07T08:30:00Z","v":1787,"vw":24.234689},{"c":24.24,"h":24.24,"l":24.24,"n":3,"o":24.24,"t":"2026-10-07T08:45:00Z","v":1164,"vw":24.24},{"c":24.2609,"h":24.265,"l":24.25,"n":8,"o":24.25,"t":"2026-10-07T09:00:00Z","v":8400,"vw":24.26165},{"c":24.2701,"h":24.2701,"l":24.27,"n":6,"o":24.27,"t":"2026-10-07T09:15:00Z","v":2160,"vw":24.270043},{"c":24.3,"h":24.3,"l":24.2891,"n":7,"o":24.29,"t":"2026-10-07T09:30:00Z","v":2010,"vw":24.292449},{"c":24.3,"h":24.3,"l":24.3,"n":7,"o":24.3,"t":"2026-10-07T09:45:00Z","v":5252,"vw":24.3},{"c":24.29,"h":24.29,"l":24.28,"n":5,"o":24.2894,"t":"2026-10-07T10:00:00Z","v":19914,"vw":24.289308},{"c":24.29,"h":24.3,"l":24.29,"n":6,"o":24.3,"t":"2026-10-07T10:15:00Z","v":3927,"vw":24.298374},{"c":24.32,"h":24.32,"l":24.32,"n":3,"o":24.32,"t":"2026-10-07T10:30:00Z","v":151,"vw":24.32},{"c":24.32,"h":24.33,"l":24.32,"n":4,"o":24.33,"t":"2026-10-07T10:45:00Z","v":725,"vw":24.321385},{"c":24.35,"h":24.369,"l":24.325,"n":58,"o":24.325,"t":"2026-10-07T11:00:00Z","v":54985,"vw":24.350339},{"c":24.36,"h":24.38,"l":24.36,"n":19,"o":24.368,"t":"2026-10-07T11:15:00Z","v":7961,"vw":24.361949},{"c":24.3795,"h":24.39,"l":24.37,"n":10,"o":24.37,"t":"2026-10-07T11:30:00Z","v":1643,"vw":24.378817},{"c":24.35,"h":24.35,"l":24.35,"n":5,"o":24.35,"t":"2026-10-07T11:45:00Z","v":577,"vw":24.35},{"c":24.36,"h":24.36,"l":24.3597,"n":3,"o":24.3597,"t":"2026-10-07T12:00:00Z","v":1101,"vw":24.359755},{"c":24.4,"h":24.4,"l":24.35,"n":14,"o":24.35,"t":"2026-10-07T12:15:00Z","v":4298,"vw":24.384474},{"c":24.36,"h":24.3799,"l":24.35,"n":19,"o":24.3799,"t":"2026-10-07T12:30:00Z","v":14290,"vw":24.359777},{"c":24.3695,"h":24.37,"l":24.352,"n":11,"o":24.37,"t":"2026-10-07T12:45:00Z","v":12759,"vw":24.359023},{"c":24.37,"h":24.37,"l":24.3502,"n":19,"o":24.36,"t":"2026-10-07T13:00:00Z","v":14421,"vw":24.362557},{"c":24.38,"h":24.38,"l":24.3697,"n":18,"o":24.3697,"t":"2026-10-07T13:15:00Z","v":9816,"vw":24.376463},{"c":24.4098,"h":24.445,"l":24.351,"n":1709,"o":24.38,"t":"2026-10-07T13:30:00Z","v":1476833,"vw":24.406255},{"c":24.375,"h":24.4499,"l":24.375,"n":973,"o":24.41,"t":"2026-10-07T13:45:00Z","v":1007753,"vw":24.412885},{"c":24.39,"h":24.41,"l":24.3713,"n":779,"o":24.375,"t":"2026-10-07T14:00:00Z","v":1216714,"vw":24.397254},{"c":24.37,"h":24.4099,"l":24.345,"n":605,"o":24.3982,"t":"2026-10-07T14:15:00Z","v":887296,"vw":24.366016},{"c":24.3698,"h":24.375,"l":24.345,"n":713,"o":24.3683,"t":"2026-10-07T14:30:00Z","v":938464,"vw":24.361191},{"c":24.3613,"h":24.395,"l":24.3601,"n":394,"o":24.37,"t":"2026-10-07T14:45:00Z","v":604241,"vw":24.377481},{"c":24.33,"h":24.385,"l":24.325,"n":393,"o":24.37,"t":"2026-10-07T15:00:00Z","v":639032,"vw":24.365803},{"c":24.3415,"h":24.355,"l":24.3218,"n":506,"o":24.3399,"t":"2026-10-07T15:15:00Z","v":892622,"vw":24.343072},{"c":24.3,"h":24.35,"l":24.3,"n":272,"o":24.348,"t":"2026-10-07T15:30:00Z","v":469286,"vw":24.331734},{"c":24.3,"h":24.3001,"l":24.275,"n":224,"o":24.29,"t":"2026-10-07T15:45:00Z","v":306655,"vw":24.284908},{"c":24.29,"h":24.32,"l":24.285,"n":461,"o":24.3,"t":"2026-10-07T16:00:00Z","v":1120033,"vw":24.299325},{"c":24.3023,"h":24.3099,"l":24.29,"n":115,"o":24.29,"t":"2026-10-07T16:15:00Z","v":180691,"vw":24.297933},{"c":24.31,"h":24.3183,"l":24.3,"n":190,"o":24.31,"t":"2026-10-07T16:30:00Z","v":407375,"vw":24.308034},{"c":24.31,"h":24.31,"l":24.29,"n":234,"o":24.3,"t":"2026-10-07T16:45:00Z","v":594252,"vw":24.300601},{"c":24.2801,"h":24.315,"l":24.265,"n":562,"o":24.31,"t":"2026-10-07T17:00:00Z","v":1195527,"vw":24.285471},{"c":24.2818,"h":24.285,"l":24.265,"n":266,"o":24.28,"t":"2026-10-07T17:15:00Z","v":594506,"vw":24.270313},{"c":24.275,"h":24.2877,"l":24.27,"n":189,"o":24.2801,"t":"2026-10-07T17:30:00Z","v":306318,"vw":24.279887},{"c":24.2898,"h":24.3,"l":24.265,"n":116,"o":24.2699,"t":"2026-10-07T17:45:00Z","v":154774,"vw":24.288118},{"c":24.2701,"h":24.2951,"l":24.26,"n":319,"o":24.29,"t":"2026-10-07T18:00:00Z","v":530087,"vw":24.279165},{"c":24.2612,"h":24.2751,"l":24.26,"n":176,"o":24.2751,"t":"2026-10-07T18:15:00Z","v":367193,"vw":24.269161},{"c":24.265,"h":24.275,"l":24.26,"n":119,"o":24.26,"t":"2026-10-07T18:30:00Z","v":283125,"vw":24.269845},{"c":24.2701,"h":24.272,"l":24.26,"n":78,"o":24.27,"t":"2026-10-07T18:45:00Z","v":94100,"vw":24.269508},{"c":24.285,"h":24.3,"l":24.27,"n":311,"o":24.2701,"t":"2026-10-07T19:00:00Z","v":484217,"vw":24.28494},{"c":24.281,"h":24.296,"l":24.2799,"n":293,"o":24.29,"t":"2026-10-07T19:15:00Z","v":547247,"vw":24.286978},{"c":24.265,"h":24.285,"l":24.265,"n":207,"o":24.28,"t":"2026-10-07T19:30:00Z","v":439056,"vw":24.27491},{"c":24.25,"h":24.28,"l":24.24,"n":1678,"o":24.268,"t":"2026-10-07T19:45:00Z","v":1264182,"vw":24.25667},{"c":24.25,"h":24.25,"l":24.25,"n":10,"o":24.25,"t":"2026-10-07T20:00:00Z","v":16434,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-07T20:15:00Z","v":190,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-07T20:45:00Z","v":514,"vw":24.25},{"c":24.2569,"h":24.2569,"l":24.2569,"n":2,"o":24.2569,"t":"2026-10-07T21:00:00Z","v":156,"vw":24.2569},{"c":24.24,"h":24.24,"l":24.24,"n":3,"o":24.24,"t":"2026-10-07T21:15:00Z","v":450,"vw":24.24},{"c":24.2455,"h":24.2455,"l":24.2455,"n":1,"o":24.2455,"t":"2026-10-07T21:30:00Z","v":4500,"vw":24.2455},{"c":24.239,"h":24.25,"l":24.239,"n":9,"o":24.25,"t":"2026-10-07T22:00:00Z","v":727,"vw":24.242576},{"c":24.22,"h":24.2469,"l":24.22,"n":2,"o":24.2469,"t":"2026-10-07T22:15:00Z","v":568,"vw":24.23184},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-07T23:00:00Z","v":814,"vw":24.23},{"c":24.22,"h":24.22,"l":24.22,"n":4,"o":24.22,"t":"2026-10-07T23:15:00Z","v":121,"vw":24.22},{"c":24.2145,"h":24.2145,"l":24.2145,"n":2,"o":24.2145,"t":"2026-10-07T23:45:00Z","v":2000,"vw":24.2145},{"c":24.36,"h":24.4,"l":24.25,"n":97,"o":24.4,"t":"2026-10-08T08:00:00Z","v":69311,"vw":24.355228},{"c":24.35,"h":24.37,"l":24.35,"n":12,"o":24.36,"t":"2026-10-08T08:15:00Z","v":16139,"vw":24.353413},{"c":24.37,"h":24.37,"l":24.37,"n":2,"o":24.37,"t":"2026-10-08T08:30:00Z","v":4800,"vw":24.37},{"c":24.36,"h":24.39,"l":24.36,"n":11,"o":24.39,"t":"2026-10-08T09:00:00Z","v":14686,"vw":24.383132},{"c":24.38,"h":24.39,"l":24.38,"n":4,"o":24.38,"t":"2026-10-08T09:15:00Z","v":3738,"vw":24.380267},{"c":24.36,"h":24.38,"l":24.36,"n":25,"o":24.37,"t":"2026-10-08T09:30:00Z","v":9681,"vw":24.371464},{"c":24.3896,"h":24.39,"l":24.38,"n":5,"o":24.38,"t":"2026-10-08T09:45:00Z","v":4012,"vw":24.388298},{"c":24.39,"h":24.39,"l":24.39,"n":4,"o":24.39,"t":"2026-10-08T10:00:00Z","v":2700,"vw":24.39},{"c":24.44,"h":24.44,"l":24.4,"n":21,"o":24.4,"t":"2026-10-08T10:15:00Z","v":11147,"vw":24.432591},{"c":24.45,"h":24.47,"l":24.44,"n":11,"o":24.45,"t":"2026-10-08T10:30:00Z","v":6466,"vw":24.452845},{"c":24.45,"h":24.45,"l":24.44,"n":3,"o":24.44,"t":"2026-10-08T10:45:00Z","v":4000,"vw":24.44025},{"c":24.4485,"h":24.46,"l":24.44,"n":39,"o":24.44,"t":"2026-10-08T11:00:00Z","v":29230,"vw":24.455217},{"c":24.4305,"h":24.45,"l":24.43,"n":8,"o":24.44,"t":"2026-10-08T11:15:00Z","v":2083,"vw":24.445751},{"c":24.4117,"h":24.4495,"l":24.4117,"n":9,"o":24.4495,"t":"2026-10-08T11:30:00Z","v":9473,"vw":24.429116},{"c":24.41,"h":24.4196,"l":24.41,"n":4,"o":24.4196,"t":"2026-10-08T11:45:00Z","v":29620,"vw":24.419291},{"c":24.4085,"h":24.41,"l":24.4085,"n":3,"o":24.41,"t":"2026-10-08T12:00:00Z","v":755,"vw":24.4095},{"c":24.4,"h":24.42,"l":24.39,"n":15,"o":24.42,"t":"2026-10-08T12:15:00Z","v":10028,"vw":24.408224},{"c":24.42,"h":24.42,"l":24.41,"n":17,"o":24.41,"t":"2026-10-08T12:30:00Z","v":38445,"vw":24.418599},{"c":24.42,"h":24.42,"l":24.42,"n":5,"o":24.42,"t":"2026-10-08T12:45:00Z","v":15800,"vw":24.42},{"c":24.3985,"h":24.41,"l":24.39,"n":35,"o":24.41,"t":"2026-10-08T13:00:00Z","v":71752,"vw":24.391052},{"c":24.38,"h":24.3985,"l":24.37,"n":6,"o":24.3985,"t":"2026-10-08T13:15:00Z","v":14004,"vw":24.374346},{"c":24.395,"h":24.4099,"l":24.355,"n":508,"o":24.38,"t":"2026-10-08T13:30:00Z","v":377872,"vw":24.387863},{"c":24.415,"h":24.435,"l":24.37,"n":588,"o":24.4,"t":"2026-10-08T13:45:00Z","v":898233,"vw":24.398306},{"c":24.365,"h":24.415,"l":24.36,"n":649,"o":24.415,"t":"2026-10-08T14:00:00Z","v":933694,"vw":24.391512},{"c":24.285,"h":24.37,"l":24.28,"n":313,"o":24.37,"t":"2026-10-08T14:15:00Z","v":391976,"vw":24.319859},{"c":24.33,"h":24.3398,"l":24.285,"n":296,"o":24.29,"t":"2026-10-08T14:30:00Z","v":482087,"vw":24.306286},{"c":24.357,"h":24.371,"l":24.3301,"n":472,"o":24.335,"t":"2026-10-08T14:45:00Z","v":651579,"vw":24.355192},{"c":24.389,"h":24.39,"l":24.355,"n":403,"o":24.36,"t":"2026-10-08T15:00:00Z","v":912042,"vw":24.371935},{"c":24.378,"h":24.3977,"l":24.3723,"n":291,"o":24.39,"t":"2026-10-08T15:15:00Z","v":470030,"vw":24.384286},{"c":24.4101,"h":24.4199,"l":24.375,"n":361,"o":24.379,"t":"2026-10-08T15:30:00Z","v":576642,"vw":24.399408},{"c":24.4199,"h":24.438,"l":24.395,"n":289,"o":24.4086,"t":"2026-10-08T15:45:00Z","v":406331,"vw":24.416678},{"c":24.4118,"h":24.435,"l":24.41,"n":258,"o":24.415,"t":"2026-10-08T16:00:00Z","v":566142,"vw":24.423552},{"c":24.38,"h":24.429,"l":24.339,"n":797,"o":24.42,"t":"2026-10-08T16:15:00Z","v":2206832,"vw":24.381462},{"c":24.42,"h":24.4223,"l":24.37,"n":506,"o":24.375,"t":"2026-10-08T16:30:00Z","v":1285888,"vw":24.39471},{"c":24.5698,"h":24.581,"l":24.415,"n":860,"o":24.4177,"t":"2026-10-08T16:45:00Z","v":1633176,"vw":24.520707},{"c":24.555,"h":24.635,"l":24.555,"n":961,"o":24.57,"t":"2026-10-08T17:00:00Z","v":1818898,"vw":24.600487},{"c":24.69,"h":24.725,"l":24.56,"n":932,"o":24.56,"t":"2026-10-08T17:15:00Z","v":1764200,"vw":24.645274},{"c":24.639,"h":24.6901,"l":24.6101,"n":655,"o":24.69,"t":"2026-10-08T17:30:00Z","v":1491068,"vw":24.653184},{"c":24.6401,"h":24.68,"l":24.625,"n":479,"o":24.64,"t":"2026-10-08T17:45:00Z","v":988555,"vw":24.656242},{"c":24.6077,"h":24.67,"l":24.6077,"n":436,"o":24.6451,"t":"2026-10-08T18:00:00Z","v":809566,"vw":24.640663},{"c":24.57,"h":24.605,"l":24.55,"n":501,"o":24.6023,"t":"2026-10-08T18:15:00Z","v":937903,"vw":24.580597},{"c":24.62,"h":24.63,"l":24.565,"n":318,"o":24.565,"t":"2026-10-08T18:30:00Z","v":783179,"vw":24.608526},{"c":24.6123,"h":24.63,"l":24.6,"n":210,"o":24.62,"t":"2026-10-08T18:45:00Z","v":369217,"vw":24.615929},{"c":24.6399,"h":24.6451,"l":24.61,"n":296,"o":24.6198,"t":"2026-10-08T19:00:00Z","v":585717,"vw":24.632452},{"c":24.6145,"h":24.65,"l":24.59,"n":406,"o":24.64,"t":"2026-10-08T19:15:00Z","v":756286,"vw":24.616199},{"c":24.62,"h":24.6351,"l":24.61,"n":473,"o":24.6199,"t":"2026-10-08T19:30:00Z","v":1013109,"vw":24.621886},{"c":24.58,"h":24.63,"l":24.58,"n":2042,"o":24.62,"t":"2026-10-08T19:45:00Z","v":1189220,"vw":24.605653},{"c":24.5786,"h":24.59,"l":24.57,"n":15,"o":24.59,"t":"2026-10-08T20:00:00Z","v":46536,"vw":24.58699},{"c":24.5605,"h":24.5605,"l":24.56,"n":5,"o":24.56,"t":"2026-10-08T20:15:00Z","v":864,"vw":24.560376},{"c":24.56,"h":24.561,"l":24.56,"n":9,"o":24.56,"t":"2026-10-08T20:30:00Z","v":41864,"vw":24.560383},{"c":24.57,"h":24.57,"l":24.5614,"n":6,"o":24.5614,"t":"2026-10-08T20:45:00Z","v":25980,"vw":24.569761},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-08T21:45:00Z","v":160,"vw":24.56},{"c":24.55,"h":24.55,"l":24.55,"n":4,"o":24.55,"t":"2026-10-08T22:00:00Z","v":160,"vw":24.55},{"c":24.52,"h":24.5399,"l":24.52,"n":5,"o":24.5399,"t":"2026-10-08T22:15:00Z","v":2422,"vw":24.529959},{"c":24.5199,"h":24.5206,"l":24.5199,"n":6,"o":24.5206,"t":"2026-10-08T22:30:00Z","v":12302,"vw":24.520041},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-08T22:45:00Z","v":154,"vw":24.55},{"c":24.5501,"h":24.5501,"l":24.54,"n":3,"o":24.54,"t":"2026-10-08T23:15:00Z","v":10580,"vw":24.540245},{"c":24.57,"h":24.57,"l":24.57,"n":6,"o":24.57,"t":"2026-10-08T23:30:00Z","v":203,"vw":24.57},{"c":24.57,"h":24.57,"l":24.57,"n":2,"o":24.57,"t":"2026-10-08T23:45:00Z","v":480,"vw":24.57},{"c":24.39,"h":24.49,"l":24.39,"n":115,"o":24.4,"t":"2026-10-09T08:00:00Z","v":317814,"vw":24.43359},{"c":24.39,"h":24.39,"l":24.39,"n":3,"o":24.39,"t":"2026-10-09T08:15:00Z","v":4193,"vw":24.39},{"c":24.38,"h":24.39,"l":24.38,"n":4,"o":24.39,"t":"2026-10-09T08:30:00Z","v":9223,"vw":24.382168},{"c":24.38,"h":24.38,"l":24.37,"n":4,"o":24.37,"t":"2026-10-09T08:45:00Z","v":350,"vw":24.376333},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-09T09:00:00Z","v":200,"vw":24.39},{"c":24.39,"h":24.39,"l":24.39,"n":4,"o":24.39,"t":"2026-10-09T09:30:00Z","v":5674,"vw":24.39},{"c":24.4,"h":24.4,"l":24.39,"n":5,"o":24.39,"t":"2026-10-09T10:00:00Z","v":1778,"vw":24.392899},{"c":24.4009,"h":24.4009,"l":24.4009,"n":2,"o":24.4009,"t":"2026-10-09T10:15:00Z","v":412,"vw":24.4009},{"c":24.42,"h":24.42,"l":24.4101,"n":2,"o":24.4101,"t":"2026-10-09T10:30:00Z","v":300,"vw":24.4134},{"c":24.41,"h":24.41,"l":24.41,"n":3,"o":24.41,"t":"2026-10-09T10:45:00Z","v":2222,"vw":24.41},{"c":24.42,"h":24.42,"l":24.4107,"n":5,"o":24.42,"t":"2026-10-09T11:00:00Z","v":1547,"vw":24.418231},{"c":24.39,"h":24.4,"l":24.39,"n":5,"o":24.4,"t":"2026-10-09T11:15:00Z","v":1176,"vw":24.399091},{"c":24.409,"h":24.409,"l":24.409,"n":2,"o":24.409,"t":"2026-10-09T11:30:00Z","v":402,"vw":24.409},{"c":24.389,"h":24.39,"l":24.389,"n":3,"o":24.39,"t":"2026-10-09T11:45:00Z","v":252,"vw":24.389495},{"c":24.4099,"h":24.41,"l":24.3899,"n":7,"o":24.3899,"t":"2026-10-09T12:00:00Z","v":954,"vw":24.407722},{"c":24.41,"h":24.41,"l":24.41,"n":3,"o":24.41,"t":"2026-10-09T12:15:00Z","v":796,"vw":24.41},{"c":24.4485,"h":24.4485,"l":24.41,"n":16,"o":24.41,"t":"2026-10-09T12:30:00Z","v":4479,"vw":24.43005},{"c":24.44,"h":24.45,"l":24.44,"n":5,"o":24.4417,"t":"2026-10-09T12:45:00Z","v":1630,"vw":24.441675},{"c":24.41,"h":24.42,"l":24.4099,"n":9,"o":24.42,"t":"2026-10-09T13:00:00Z","v":2467,"vw":24.41397},{"c":24.4299,"h":24.43,"l":24.4,"n":4,"o":24.4,"t":"2026-10-09T13:15:00Z","v":630,"vw":24.424958},{"c":24.54,"h":24.56,"l":24.4301,"n":1104,"o":24.44,"t":"2026-10-09T13:30:00Z","v":1348518,"vw":24.520507},{"c":24.545,"h":24.579,"l":24.5301,"n":1047,"o":24.545,"t":"2026-10-09T13:45:00Z","v":1353181,"vw":24.554132},{"c":24.5503,"h":24.58,"l":24.5201,"n":715,"o":24.54,"t":"2026-10-09T14:00:00Z","v":1019362,"vw":24.54996},{"c":24.53,"h":24.5691,"l":24.525,"n":608,"o":24.5599,"t":"2026-10-09T14:15:00Z","v":868525,"vw":24.542561},{"c":24.55,"h":24.56,"l":24.5102,"n":555,"o":24.52,"t":"2026-10-09T14:30:00Z","v":674003,"vw":24.531144},{"c":24.5098,"h":24.551,"l":24.5,"n":431,"o":24.54,"t":"2026-10-09T14:45:00Z","v":639912,"vw":24.526176},{"c":24.5451,"h":24.555,"l":24.5,"n":364,"o":24.505,"t":"2026-10-09T15:00:00Z","v":628696,"vw":24.528699},{"c":24.5399,"h":24.541,"l":24.5112,"n":291,"o":24.54,"t":"2026-10-09T15:15:00Z","v":498067,"vw":24.528246},{"c":24.52,"h":24.555,"l":24.515,"n":238,"o":24.545,"t":"2026-10-09T15:30:00Z","v":299499,"vw":24.539126},{"c":24.52,"h":24.535,"l":24.5021,"n":323,"o":24.52,"t":"2026-10-09T15:45:00Z","v":659768,"vw":24.5163},{"c":24.5,"h":24.5499,"l":24.4919,"n":424,"o":24.5277,"t":"2026-10-09T16:00:00Z","v":799956,"vw":24.517095},{"c":24.5086,"h":24.515,"l":24.495,"n":197,"o":24.51,"t":"2026-10-09T16:15:00Z","v":368101,"vw":24.506497},{"c":24.515,"h":24.52,"l":24.4901,"n":255,"o":24.5001,"t":"2026-10-09T16:30:00Z","v":473031,"vw":24.507205},{"c":24.505,"h":24.515,"l":24.48,"n":267,"o":24.515,"t":"2026-10-09T16:45:00Z","v":495258,"vw":24.497198},{"c":24.515,"h":24.52,"l":24.505,"n":132,"o":24.505,"t":"2026-10-09T17:00:00Z","v":206463,"vw":24.511449},{"c":24.505,"h":24.5251,"l":24.505,"n":176,"o":24.515,"t":"2026-10-09T17:15:00Z","v":308285,"vw":24.517598},{"c":24.515,"h":24.52,"l":24.5,"n":225,"o":24.51,"t":"2026-10-09T17:30:00Z","v":330248,"vw":24.509933},{"c":24.495,"h":24.515,"l":24.49,"n":382,"o":24.51,"t":"2026-10-09T17:45:00Z","v":992045,"vw":24.501316},{"c":24.495,"h":24.5095,"l":24.4898,"n":236,"o":24.5,"t":"2026-10-09T18:00:00Z","v":808116,"vw":24.49638},{"c":24.48,"h":24.5,"l":24.47,"n":148,"o":24.495,"t":"2026-10-09T18:15:00Z","v":274871,"vw":24.483848},{"c":24.495,"h":24.495,"l":24.4801,"n":90,"o":24.485,"t":"2026-10-09T18:30:00Z","v":139617,"vw":24.490104},{"c":24.485,"h":24.49,"l":24.465,"n":230,"o":24.49,"t":"2026-10-09T18:45:00Z","v":461732,"vw":24.480207},{"c":24.485,"h":24.5,"l":24.48,"n":131,"o":24.49,"t":"2026-10-09T19:00:00Z","v":125982,"vw":24.489868},{"c":24.475,"h":24.481,"l":24.46,"n":171,"o":24.4801,"t":"2026-10-09T19:15:00Z","v":520471,"vw":24.472407},{"c":24.505,"h":24.5051,"l":24.4798,"n":433,"o":24.48,"t":"2026-10-09T19:30:00Z","v":739335,"vw":24.492897},{"c":24.49,"h":24.505,"l":24.48,"n":1514,"o":24.5001,"t":"2026-10-09T19:45:00Z","v":468599,"vw":24.4912},{"c":24.4805,"h":24.49,"l":24.4805,"n":11,"o":24.49,"t":"2026-10-09T20:00:00Z","v":18924,"vw":24.489125},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-09T20:15:00Z","v":140,"vw":24.49},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-09T20:45:00Z","v":723,"vw":24.47},{"c":24.4705,"h":24.4705,"l":24.4705,"n":1,"o":24.4705,"t":"2026-10-09T21:00:00Z","v":100,"vw":24.4705},{"c":24.4823,"h":24.49,"l":24.4823,"n":3,"o":24.49,"t":"2026-10-09T21:30:00Z","v":2150,"vw":24.489105},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-09T21:45:00Z","v":1400,"vw":24.49},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-09T23:00:00Z","v":500,"vw":24.49},{"c":24.45,"h":24.4888,"l":24.45,"n":3,"o":24.4888,"t":"2026-10-09T23:45:00Z","v":1150,"vw":24.485273},{"c":24.43,"h":24.44,"l":24.37,"n":53,"o":24.4,"t":"2026-10-12T08:00:00Z","v":62439,"vw":24.421183},{"c":24.45,"h":24.45,"l":24.45,"n":4,"o":24.45,"t":"2026-10-12T08:15:00Z","v":250,"vw":24.45},{"c":24.49,"h":24.49,"l":24.47,"n":7,"o":24.47,"t":"2026-10-12T08:30:00Z","v":5542,"vw":24.477945},{"c":24.52,"h":24.52,"l":24.5,"n":7,"o":24.5,"t":"2026-10-12T08:45:00Z","v":315,"vw":24.51},{"c":24.5,"h":24.51,"l":24.5,"n":4,"o":24.51,"t":"2026-10-12T09:00:00Z","v":3600,"vw":24.509167},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-10-12T09:15:00Z","v":3219,"vw":24.49},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-12T09:30:00Z","v":14700,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-12T09:45:00Z","v":300,"vw":24.5},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-12T10:00:00Z","v":150,"vw":24.51},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-12T10:15:00Z","v":4468,"vw":24.51},{"c":24.51,"h":24.53,"l":24.51,"n":4,"o":24.53,"t":"2026-10-12T10:30:00Z","v":25683,"vw":24.525623},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-10-12T10:45:00Z","v":344,"vw":24.51},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-12T11:00:00Z","v":130,"vw":24.54},{"c":24.5287,"h":24.5287,"l":24.5287,"n":1,"o":24.5287,"t":"2026-10-12T11:15:00Z","v":909,"vw":24.5287},{"c":24.52,"h":24.53,"l":24.52,"n":14,"o":24.52,"t":"2026-10-12T11:30:00Z","v":23635,"vw":24.522158},{"c":24.52,"h":24.52,"l":24.52,"n":5,"o":24.52,"t":"2026-10-12T11:45:00Z","v":5100,"vw":24.52},{"c":24.502,"h":24.5385,"l":24.5,"n":8,"o":24.53,"t":"2026-10-12T12:00:00Z","v":4749,"vw":24.5168},{"c":24.54,"h":24.54,"l":24.51,"n":14,"o":24.51,"t":"2026-10-12T12:15:00Z","v":10086,"vw":24.520334},{"c":24.54,"h":24.55,"l":24.54,"n":5,"o":24.55,"t":"2026-10-12T12:30:00Z","v":5779,"vw":24.548884},{"c":24.5283,"h":24.53,"l":24.5215,"n":6,"o":24.5215,"t":"2026-10-12T12:45:00Z","v":5033,"vw":24.529122},{"c":24.51,"h":24.51,"l":24.51,"n":3,"o":24.51,"t":"2026-10-12T13:00:00Z","v":4100,"vw":24.51},{"c":24.535,"h":24.535,"l":24.515,"n":10,"o":24.515,"t":"2026-10-12T13:15:00Z","v":11176,"vw":24.521935},{"c":24.5899,"h":24.61,"l":24.53,"n":789,"o":24.53,"t":"2026-10-12T13:30:00Z","v":1079048,"vw":24.576047},{"c":24.6,"h":24.61,"l":24.5699,"n":689,"o":24.5826,"t":"2026-10-12T13:45:00Z","v":1211869,"vw":24.587906},{"c":24.66,"h":24.68,"l":24.595,"n":740,"o":24.5999,"t":"2026-10-12T14:00:00Z","v":1192149,"vw":24.627977},{"c":24.65,"h":24.68,"l":24.625,"n":379,"o":24.66,"t":"2026-10-12T14:15:00Z","v":417830,"vw":24.649261},{"c":24.65,"h":24.6698,"l":24.6423,"n":472,"o":24.6502,"t":"2026-10-12T14:30:00Z","v":816745,"vw":24.65563},{"c":24.635,"h":24.66,"l":24.6302,"n":445,"o":24.6501,"t":"2026-10-12T14:45:00Z","v":768389,"vw":24.646193},{"c":24.65,"h":24.655,"l":24.63,"n":391,"o":24.64,"t":"2026-10-12T15:00:00Z","v":677558,"vw":24.639456},{"c":24.66,"h":24.66,"l":24.6301,"n":182,"o":24.64,"t":"2026-10-12T15:15:00Z","v":334267,"vw":24.646663},{"c":24.62,"h":24.67,"l":24.62,"n":303,"o":24.66,"t":"2026-10-12T15:30:00Z","v":459914,"vw":24.644013},{"c":24.6001,"h":24.625,"l":24.595,"n":311,"o":24.625,"t":"2026-10-12T15:45:00Z","v":443530,"vw":24.606385},{"c":24.61,"h":24.6151,"l":24.595,"n":185,"o":24.605,"t":"2026-10-12T16:00:00Z","v":306999,"vw":24.606289},{"c":24.6261,"h":24.6379,"l":24.6,"n":243,"o":24.61,"t":"2026-10-12T16:15:00Z","v":463894,"vw":24.623931},{"c":24.6386,"h":24.6386,"l":24.61,"n":434,"o":24.6283,"t":"2026-10-12T16:30:00Z","v":804913,"vw":24.620921},{"c":24.665,"h":24.6688,"l":24.635,"n":376,"o":24.635,"t":"2026-10-12T16:45:00Z","v":752669,"vw":24.657654},{"c":24.65,"h":24.67,"l":24.65,"n":138,"o":24.6687,"t":"2026-10-12T17:00:00Z","v":274586,"vw":24.65933},{"c":24.6623,"h":24.67,"l":24.65,"n":246,"o":24.655,"t":"2026-10-12T17:15:00Z","v":415796,"vw":24.659941},{"c":24.6699,"h":24.67,"l":24.66,"n":179,"o":24.66,"t":"2026-10-12T17:30:00Z","v":175873,"vw":24.667794},{"c":24.665,"h":24.665,"l":24.6501,"n":200,"o":24.665,"t":"2026-10-12T17:45:00Z","v":333356,"vw":24.659882},{"c":24.66,"h":24.68,"l":24.66,"n":202,"o":24.67,"t":"2026-10-12T18:00:00Z","v":325753,"vw":24.669326},{"c":24.67,"h":24.68,"l":24.66,"n":250,"o":24.665,"t":"2026-10-12T18:15:00Z","v":332697,"vw":24.670039},{"c":24.665,"h":24.68,"l":24.66,"n":224,"o":24.67,"t":"2026-10-12T18:30:00Z","v":367339,"vw":24.670599},{"c":24.69,"h":24.695,"l":24.665,"n":176,"o":24.6688,"t":"2026-10-12T18:45:00Z","v":267540,"vw":24.686348},{"c":24.68,"h":24.69,"l":24.68,"n":137,"o":24.69,"t":"2026-10-12T19:00:00Z","v":124462,"vw":24.686181},{"c":24.675,"h":24.69,"l":24.6701,"n":101,"o":24.6809,"t":"2026-10-12T19:15:00Z","v":202055,"vw":24.680258},{"c":24.66,"h":24.68,"l":24.645,"n":178,"o":24.6799,"t":"2026-10-12T19:30:00Z","v":258459,"vw":24.660973},{"c":24.655,"h":24.665,"l":24.6423,"n":1748,"o":24.66,"t":"2026-10-12T19:45:00Z","v":617025,"vw":24.653686},{"c":24.6602,"h":24.6615,"l":24.65,"n":18,"o":24.66,"t":"2026-10-12T20:00:00Z","v":9985,"vw":24.659504},{"c":24.661,"h":24.661,"l":24.661,"n":2,"o":24.661,"t":"2026-10-12T20:15:00Z","v":580,"vw":24.661},{"c":24.65,"h":24.6601,"l":24.65,"n":12,"o":24.66,"t":"2026-10-12T20:45:00Z","v":1820,"vw":24.651104},{"c":24.6701,"h":24.6701,"l":24.67,"n":3,"o":24.67,"t":"2026-10-12T21:45:00Z","v":225,"vw":24.67005},{"c":24.6502,"h":24.66,"l":24.6502,"n":3,"o":24.6554,"t":"2026-10-12T22:00:00Z","v":600,"vw":24.6527},{"c":24.7,"h":24.7,"l":24.6987,"n":3,"o":24.6987,"t":"2026-10-12T23:15:00Z","v":1396,"vw":24.698793},{"c":24.71,"h":24.71,"l":24.6995,"n":10,"o":24.6995,"t":"2026-10-12T23:30:00Z","v":16238,"vw":24.699604},{"c":24.7215,"h":24.7286,"l":24.7186,"n":25,"o":24.7186,"t":"2026-10-12T23:45:00Z","v":1194,"vw":24.721739},{"c":24.7802,"h":24.85,"l":24.78,"n":96,"o":24.8,"t":"2026-10-13T08:00:00Z","v":16772,"vw":24.823827},{"c":24.78,"h":24.78,"l":24.78,"n":4,"o":24.78,"t":"2026-10-13T08:15:00Z","v":300,"vw":24.78},{"c":24.77,"h":24.77,"l":24.77,"n":4,"o":24.77,"t":"2026-10-13T08:45:00Z","v":801,"vw":24.77},{"c":24.76,"h":24.77,"l":24.76,"n":3,"o":24.77,"t":"2026-10-13T09:00:00Z","v":677,"vw":24.767991},{"c":24.755,"h":24.755,"l":24.755,"n":1,"o":24.755,"t":"2026-10-13T09:15:00Z","v":150,"vw":24.755},{"c":24.77,"h":24.77,"l":24.77,"n":2,"o":24.77,"t":"2026-10-13T09:30:00Z","v":195,"vw":24.77},{"c":24.7797,"h":24.7797,"l":24.7797,"n":2,"o":24.7797,"t":"2026-10-13T09:45:00Z","v":226,"vw":24.7797},{"c":24.765,"h":24.77,"l":24.765,"n":3,"o":24.77,"t":"2026-10-13T10:00:00Z","v":350,"vw":24.767857},{"c":24.78,"h":24.78,"l":24.78,"n":2,"o":24.78,"t":"2026-10-13T10:30:00Z","v":236,"vw":24.78},{"c":24.8,"h":24.8,"l":24.8,"n":5,"o":24.8,"t":"2026-10-13T10:45:00Z","v":792,"vw":24.8},{"c":24.82,"h":24.82,"l":24.81,"n":28,"o":24.81,"t":"2026-10-13T11:00:00Z","v":12489,"vw":24.811377},{"c":24.82,"h":24.84,"l":24.82,"n":9,"o":24.83,"t":"2026-10-13T11:15:00Z","v":3467,"vw":24.827479},{"c":24.8285,"h":24.84,"l":24.8183,"n":11,"o":24.8183,"t":"2026-10-13T11:30:00Z","v":3812,"vw":24.824236},{"c":24.83,"h":24.84,"l":24.821,"n":10,"o":24.821,"t":"2026-10-13T11:45:00Z","v":2778,"vw":24.82937},{"c":24.84,"h":24.85,"l":24.822,"n":19,"o":24.84,"t":"2026-10-13T12:00:00Z","v":16403,"vw":24.834823},{"c":24.83,"h":24.83,"l":24.821,"n":7,"o":24.8293,"t":"2026-10-13T12:15:00Z","v":9037,"vw":24.827955},{"c":24.83,"h":24.83,"l":24.83,"n":7,"o":24.83,"t":"2026-10-13T12:30:00Z","v":5498,"vw":24.83},{"c":24.838,"h":24.855,"l":24.838,"n":88,"o":24.84,"t":"2026-10-13T12:45:00Z","v":190452,"vw":24.840011},{"c":24.8409,"h":24.85,"l":24.84,"n":13,"o":24.84,"t":"2026-10-13T13:00:00Z","v":12811,"vw":24.847662},{"c":24.87,"h":24.87,"l":24.85,"n":28,"o":24.85,"t":"2026-10-13T13:15:00Z","v":16772,"vw":24.855111},{"c":24.755,"h":24.89,"l":24.735,"n":676,"o":24.87,"t":"2026-10-13T13:30:00Z","v":661917,"vw":24.805886},{"c":24.74,"h":24.7688,"l":24.7201,"n":727,"o":24.75,"t":"2026-10-13T13:45:00Z","v":1476217,"vw":24.744329},{"c":24.7497,"h":24.755,"l":24.715,"n":681,"o":24.7399,"t":"2026-10-13T14:00:00Z","v":1097565,"vw":24.731886},{"c":24.7698,"h":24.775,"l":24.7301,"n":568,"o":24.7405,"t":"2026-10-13T14:15:00Z","v":881487,"vw":24.751992},{"c":24.755,"h":24.785,"l":24.735,"n":650,"o":24.775,"t":"2026-10-13T14:30:00Z","v":1040311,"vw":24.764703},{"c":24.8,"h":24.815,"l":24.7598,"n":456,"o":24.76,"t":"2026-10-13T14:45:00Z","v":759091,"vw":24.792998},{"c":24.7901,"h":24.8189,"l":24.79,"n":255,"o":24.809,"t":"2026-10-13T15:00:00Z","v":373995,"vw":24.805387},{"c":24.845,"h":24.845,"l":24.785,"n":372,"o":24.795,"t":"2026-10-13T15:15:00Z","v":548875,"vw":24.806968},{"c":24.8413,"h":24.86,"l":24.84,"n":387,"o":24.8499,"t":"2026-10-13T15:30:00Z","v":438451,"vw":24.85039},{"c":24.8101,"h":24.86,"l":24.805,"n":430,"o":24.8497,"t":"2026-10-13T15:45:00Z","v":811724,"vw":24.828631},{"c":24.78,"h":24.811,"l":24.775,"n":277,"o":24.811,"t":"2026-10-13T16:00:00Z","v":383822,"vw":24.785135},{"c":24.755,"h":24.785,"l":24.7501,"n":357,"o":24.78,"t":"2026-10-13T16:15:00Z","v":798087,"vw":24.765407},{"c":24.745,"h":24.7539,"l":24.72,"n":251,"o":24.7501,"t":"2026-10-13T16:30:00Z","v":511066,"vw":24.738072},{"c":24.775,"h":24.78,"l":24.74,"n":167,"o":24.745,"t":"2026-10-13T16:45:00Z","v":239525,"vw":24.755037},{"c":24.785,"h":24.79,"l":24.7702,"n":277,"o":24.7751,"t":"2026-10-13T17:00:00Z","v":395884,"vw":24.780094},{"c":24.8092,"h":24.8092,"l":24.785,"n":155,"o":24.785,"t":"2026-10-13T17:15:00Z","v":135308,"vw":24.791446},{"c":24.775,"h":24.82,"l":24.77,"n":272,"o":24.805,"t":"2026-10-13T17:30:00Z","v":403766,"vw":24.80251},{"c":24.795,"h":24.815,"l":24.775,"n":315,"o":24.775,"t":"2026-10-13T17:45:00Z","v":600166,"vw":24.798013},{"c":24.7501,"h":24.8,"l":24.745,"n":432,"o":24.7999,"t":"2026-10-13T18:00:00Z","v":1001361,"vw":24.768182},{"c":24.755,"h":24.77,"l":24.755,"n":262,"o":24.755,"t":"2026-10-13T18:15:00Z","v":349456,"vw":24.760555},{"c":24.785,"h":24.785,"l":24.755,"n":346,"o":24.76,"t":"2026-10-13T18:30:00Z","v":706097,"vw":24.766171},{"c":24.779,"h":24.8,"l":24.775,"n":245,"o":24.78,"t":"2026-10-13T18:45:00Z","v":364132,"vw":24.785785},{"c":24.76,"h":24.78,"l":24.75,"n":234,"o":24.78,"t":"2026-10-13T19:00:00Z","v":360818,"vw":24.763406},{"c":24.755,"h":24.77,"l":24.7401,"n":413,"o":24.76,"t":"2026-10-13T19:15:00Z","v":838973,"vw":24.757582},{"c":24.755,"h":24.76,"l":24.7313,"n":505,"o":24.755,"t":"2026-10-13T19:30:00Z","v":1041758,"vw":24.747223},{"c":24.74,"h":24.7677,"l":24.73,"n":1671,"o":24.75,"t":"2026-10-13T19:45:00Z","v":1032974,"vw":24.750425},{"c":24.73,"h":24.74,"l":24.72,"n":11,"o":24.74,"t":"2026-10-13T20:00:00Z","v":35803,"vw":24.736612},{"c":24.75,"h":24.75,"l":24.73,"n":5,"o":24.73,"t":"2026-10-13T20:15:00Z","v":5025,"vw":24.748905},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-13T20:30:00Z","v":12500,"vw":24.75},{"c":24.74,"h":24.74,"l":24.74,"n":2,"o":24.74,"t":"2026-10-13T21:15:00Z","v":241,"vw":24.74},{"c":24.73,"h":24.7305,"l":24.73,"n":3,"o":24.7305,"t":"2026-10-13T21:45:00Z","v":4696,"vw":24.730021},{"c":24.7299,"h":24.7299,"l":24.7299,"n":1,"o":24.7299,"t":"2026-10-13T22:15:00Z","v":850,"vw":24.7299},{"c":24.71,"h":24.7214,"l":24.71,"n":8,"o":24.7214,"t":"2026-10-13T22:30:00Z","v":1270,"vw":24.713312},{"c":24.7199,"h":24.7199,"l":24.7199,"n":1,"o":24.7199,"t":"2026-10-13T22:45:00Z","v":850,"vw":24.7199},{"c":24.742,"h":24.742,"l":24.72,"n":3,"o":24.72,"t":"2026-10-13T23:00:00Z","v":4850,"vw":24.739464},{"c":24.7515,"h":24.7515,"l":24.75,"n":4,"o":24.75,"t":"2026-10-13T23:30:00Z","v":700,"vw":24.750243},{"c":24.69,"h":24.8,"l":24.64,"n":56,"o":24.64,"t":"2026-10-14T08:00:00Z","v":31691,"vw":24.739619},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-14T09:00:00Z","v":126,"vw":24.74},{"c":24.77,"h":24.77,"l":24.7491,"n":7,"o":24.7491,"t":"2026-10-14T09:15:00Z","v":646,"vw":24.7531},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-14T09:30:00Z","v":1680,"vw":24.75},{"c":24.7397,"h":24.7397,"l":24.7397,"n":2,"o":24.7397,"t":"2026-10-14T10:15:00Z","v":315,"vw":24.7397},{"c":24.741,"h":24.741,"l":24.741,"n":2,"o":24.741,"t":"2026-10-14T10:30:00Z","v":119,"vw":24.741},{"c":24.7595,"h":24.7595,"l":24.7595,"n":1,"o":24.7595,"t":"2026-10-14T10:45:00Z","v":650,"vw":24.7595},{"c":24.7783,"h":24.7988,"l":24.77,"n":9,"o":24.77,"t":"2026-10-14T11:00:00Z","v":5736,"vw":24.783306},{"c":24.78,"h":24.78,"l":24.768,"n":5,"o":24.7685,"t":"2026-10-14T11:15:00Z","v":3251,"vw":24.776328},{"c":24.77,"h":24.78,"l":24.77,"n":4,"o":24.78,"t":"2026-10-14T11:30:00Z","v":3871,"vw":24.773464},{"c":24.7715,"h":24.7715,"l":24.7715,"n":1,"o":24.7715,"t":"2026-10-14T11:45:00Z","v":100,"vw":24.7715},{"c":24.74,"h":24.74,"l":24.74,"n":3,"o":24.74,"t":"2026-10-14T12:00:00Z","v":741,"vw":24.74},{"c":24.7,"h":24.72,"l":24.7,"n":8,"o":24.72,"t":"2026-10-14T12:15:00Z","v":6670,"vw":24.713944},{"c":24.9115,"h":24.92,"l":24.75,"n":177,"o":24.75,"t":"2026-10-14T12:30:00Z","v":58589,"vw":24.872862},{"c":24.92,"h":24.92,"l":24.86,"n":71,"o":24.9195,"t":"2026-10-14T12:45:00Z","v":21282,"vw":24.895684},{"c":24.91,"h":24.93,"l":24.9,"n":33,"o":24.9215,"t":"2026-10-14T13:00:00Z","v":17772,"vw":24.915906},{"c":24.935,"h":24.94,"l":24.9085,"n":34,"o":24.9099,"t":"2026-10-14T13:15:00Z","v":66277,"vw":24.921316},{"c":24.9101,"h":24.97,"l":24.8701,"n":734,"o":24.94,"t":"2026-10-14T13:30:00Z","v":831153,"vw":24.907851},{"c":25,"h":25,"l":24.84,"n":1171,"o":24.9,"t":"2026-10-14T13:45:00Z","v":2329518,"vw":24.903952},{"c":24.98,"h":25.0099,"l":24.9408,"n":992,"o":24.99,"t":"2026-10-14T14:00:00Z","v":1781694,"vw":24.976614},{"c":24.99,"h":25.01,"l":24.9561,"n":810,"o":24.9798,"t":"2026-10-14T14:15:00Z","v":1548603,"vw":24.985282},{"c":24.9898,"h":25.0051,"l":24.9601,"n":737,"o":24.99,"t":"2026-10-14T14:30:00Z","v":1398483,"vw":24.981088},{"c":24.985,"h":25.04,"l":24.96,"n":629,"o":24.995,"t":"2026-10-14T14:45:00Z","v":1106135,"vw":25.000841},{"c":25.06,"h":25.075,"l":24.9801,"n":685,"o":24.9801,"t":"2026-10-14T15:00:00Z","v":1033004,"vw":25.036012},{"c":25.06,"h":25.065,"l":25.025,"n":654,"o":25.06,"t":"2026-10-14T15:15:00Z","v":1042453,"vw":25.046348},{"c":25.1188,"h":25.1299,"l":25.055,"n":667,"o":25.055,"t":"2026-10-14T15:30:00Z","v":907935,"vw":25.086887},{"c":25.1099,"h":25.125,"l":25.085,"n":590,"o":25.115,"t":"2026-10-14T15:45:00Z","v":786883,"vw":25.106648},{"c":25.185,"h":25.19,"l":25.105,"n":601,"o":25.11,"t":"2026-10-14T16:00:00Z","v":763753,"vw":25.136379},{"c":25.195,"h":25.205,"l":25.165,"n":589,"o":25.19,"t":"2026-10-14T16:15:00Z","v":942591,"vw":25.186822},{"c":25.14,"h":25.216,"l":25.14,"n":516,"o":25.195,"t":"2026-10-14T16:30:00Z","v":763958,"vw":25.182132},{"c":25.15,"h":25.1786,"l":25.1401,"n":619,"o":25.15,"t":"2026-10-14T16:45:00Z","v":877996,"vw":25.159019},{"c":25.1799,"h":25.1803,"l":25.13,"n":606,"o":25.145,"t":"2026-10-14T17:00:00Z","v":670820,"vw":25.165076},{"c":25.2301,"h":25.24,"l":25.18,"n":675,"o":25.18,"t":"2026-10-14T17:15:00Z","v":910239,"vw":25.198662},{"c":25.2389,"h":25.25,"l":25.21,"n":672,"o":25.23,"t":"2026-10-14T17:30:00Z","v":675420,"vw":25.23215},{"c":25.2605,"h":25.27,"l":25.2299,"n":586,"o":25.2399,"t":"2026-10-14T17:45:00Z","v":932142,"vw":25.250374},{"c":25.2214,"h":25.3,"l":25.2214,"n":859,"o":25.26,"t":"2026-10-14T18:00:00Z","v":905125,"vw":25.259737},{"c":25.2402,"h":25.255,"l":25.22,"n":675,"o":25.23,"t":"2026-10-14T18:15:00Z","v":933202,"vw":25.235025},{"c":25.275,"h":25.285,"l":25.24,"n":770,"o":25.2492,"t":"2026-10-14T18:30:00Z","v":871635,"vw":25.26187},{"c":25.28,"h":25.2899,"l":25.25,"n":649,"o":25.28,"t":"2026-10-14T18:45:00Z","v":681383,"vw":25.264569},{"c":25.275,"h":25.32,"l":25.27,"n":418,"o":25.28,"t":"2026-10-14T19:00:00Z","v":475744,"vw":25.295294},{"c":25.225,"h":25.295,"l":25.22,"n":638,"o":25.2799,"t":"2026-10-14T19:15:00Z","v":1074833,"vw":25.249096},{"c":25.235,"h":25.25,"l":25.1901,"n":657,"o":25.23,"t":"2026-10-14T19:30:00Z","v":925263,"vw":25.225088},{"c":25.23,"h":25.26,"l":25.215,"n":4137,"o":25.235,"t":"2026-10-14T19:45:00Z","v":1888391,"vw":25.241245},{"c":25.26,"h":25.26,"l":25.2199,"n":29,"o":25.23,"t":"2026-10-14T20:00:00Z","v":67457,"vw":25.234052},{"c":25.269,"h":25.2785,"l":25.2613,"n":24,"o":25.27,"t":"2026-10-14T20:15:00Z","v":9582,"vw":25.263408},{"c":25.2615,"h":25.275,"l":25.2615,"n":13,"o":25.27,"t":"2026-10-14T20:30:00Z","v":17037,"vw":25.270324},{"c":25.27,"h":25.2785,"l":25.27,"n":24,"o":25.272,"t":"2026-10-14T20:45:00Z","v":13322,"vw":25.271448},{"c":25.26,"h":25.2682,"l":25.25,"n":29,"o":25.26,"t":"2026-10-14T21:00:00Z","v":5296,"vw":25.255211},{"c":25.265,"h":25.265,"l":25.26,"n":16,"o":25.26,"t":"2026-10-14T21:15:00Z","v":2444,"vw":25.264051},{"c":25.27,"h":25.27,"l":25.265,"n":3,"o":25.265,"t":"2026-10-14T21:30:00Z","v":1100,"vw":25.269545},{"c":25.27,"h":25.27,"l":25.27,"n":5,"o":25.27,"t":"2026-10-14T21:45:00Z","v":175,"vw":25.27},{"c":25.33,"h":25.33,"l":25.26,"n":20,"o":25.26,"t":"2026-10-14T22:00:00Z","v":3567,"vw":25.287953},{"c":25.34,"h":25.35,"l":25.3089,"n":34,"o":25.3089,"t":"2026-10-14T22:15:00Z","v":7345,"vw":25.325058},{"c":25.41,"h":25.41,"l":25.3795,"n":15,"o":25.3795,"t":"2026-10-14T22:30:00Z","v":3548,"vw":25.390546},{"c":25.3889,"h":25.3889,"l":25.37,"n":11,"o":25.38,"t":"2026-10-14T22:45:00Z","v":7783,"vw":25.386781},{"c":25.4,"h":25.41,"l":25.35,"n":53,"o":25.36,"t":"2026-10-14T23:00:00Z","v":36174,"vw":25.370914},{"c":25.41,"h":25.4286,"l":25.4,"n":17,"o":25.4,"t":"2026-10-14T23:15:00Z","v":2424,"vw":25.414228},{"c":25.44,"h":25.44,"l":25.4287,"n":11,"o":25.44,"t":"2026-10-14T23:30:00Z","v":2709,"vw":25.436085},{"c":25.4531,"h":25.4815,"l":25.44,"n":28,"o":25.44,"t":"2026-10-14T23:45:00Z","v":4735,"vw":25.461944},{"c":25.55,"h":25.57,"l":25.4,"n":211,"o":25.48,"t":"2026-10-15T08:00:00Z","v":83579,"vw":25.542831},{"c":25.5491,"h":25.59,"l":25.54,"n":10,"o":25.58,"t":"2026-10-15T08:15:00Z","v":19801,"vw":25.564788},{"c":25.53,"h":25.53,"l":25.52,"n":5,"o":25.52,"t":"2026-10-15T08:30:00Z","v":21001,"vw":25.5202},{"c":25.5,"h":25.51,"l":25.4904,"n":20,"o":25.51,"t":"2026-10-15T08:45:00Z","v":9194,"vw":25.499111},{"c":25.47,"h":25.5,"l":25.47,"n":19,"o":25.5,"t":"2026-10-15T09:00:00Z","v":18932,"vw":25.486712},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-15T09:15:00Z","v":200,"vw":25.48},{"c":25.52,"h":25.52,"l":25.5198,"n":9,"o":25.52,"t":"2026-10-15T09:30:00Z","v":10593,"vw":25.519997},{"c":25.51,"h":25.52,"l":25.51,"n":7,"o":25.51,"t":"2026-10-15T09:45:00Z","v":11604,"vw":25.510086},{"c":25.5,"h":25.53,"l":25.5,"n":21,"o":25.52,"t":"2026-10-15T10:00:00Z","v":15723,"vw":25.527643},{"c":25.52,"h":25.52,"l":25.5,"n":7,"o":25.51,"t":"2026-10-15T10:15:00Z","v":6834,"vw":25.505654},{"c":25.53,"h":25.5395,"l":25.52,"n":13,"o":25.52,"t":"2026-10-15T10:30:00Z","v":4240,"vw":25.525597},{"c":25.55,"h":25.55,"l":25.54,"n":6,"o":25.54,"t":"2026-10-15T10:45:00Z","v":2827,"vw":25.549646},{"c":25.548,"h":25.5885,"l":25.548,"n":38,"o":25.55,"t":"2026-10-15T11:00:00Z","v":5131,"vw":25.565509},{"c":25.53,"h":25.55,"l":25.53,"n":18,"o":25.53,"t":"2026-10-15T11:15:00Z","v":5792,"vw":25.542644},{"c":25.49,"h":25.53,"l":25.4897,"n":24,"o":25.53,"t":"2026-10-15T11:30:00Z","v":11430,"vw":25.501041},{"c":25.51,"h":25.51,"l":25.49,"n":10,"o":25.5083,"t":"2026-10-15T11:45:00Z","v":2269,"vw":25.494634},{"c":25.55,"h":25.55,"l":25.539,"n":11,"o":25.55,"t":"2026-10-15T12:00:00Z","v":3928,"vw":25.541256},{"c":25.52,"h":25.55,"l":25.5,"n":23,"o":25.55,"t":"2026-10-15T12:15:00Z","v":5005,"vw":25.524714},{"c":25.5285,"h":25.62,"l":25.5199,"n":120,"o":25.55,"t":"2026-10-15T12:30:00Z","v":85115,"vw":25.593798},{"c":25.5591,"h":25.56,"l":25.52,"n":36,"o":25.521,"t":"2026-10-15T12:45:00Z","v":24105,"vw":25.540568},{"c":25.5516,"h":25.56,"l":25.55,"n":11,"o":25.56,"t":"2026-10-15T13:00:00Z","v":7694,"vw":25.558309},{"c":25.5882,"h":25.6,"l":25.5595,"n":33,"o":25.5595,"t":"2026-10-15T13:15:00Z","v":13568,"vw":25.588181},{"c":25.53,"h":25.6499,"l":25.5101,"n":1540,"o":25.6,"t":"2026-10-15T13:30:00Z","v":1803718,"vw":25.573909},{"c":25.645,"h":25.7099,"l":25.5011,"n":2016,"o":25.535,"t":"2026-10-15T13:45:00Z","v":3220514,"vw":25.629469},{"c":25.5599,"h":25.65,"l":25.495,"n":1330,"o":25.6485,"t":"2026-10-15T14:00:00Z","v":2436163,"vw":25.556755},{"c":25.545,"h":25.575,"l":25.51,"n":889,"o":25.56,"t":"2026-10-15T14:15:00Z","v":1442758,"vw":25.538041},{"c":25.46,"h":25.58,"l":25.4401,"n":1381,"o":25.55,"t":"2026-10-15T14:30:00Z","v":2070550,"vw":25.515464},{"c":25.4151,"h":25.485,"l":25.4,"n":1049,"o":25.46,"t":"2026-10-15T14:45:00Z","v":1537924,"vw":25.456283},{"c":25.36,"h":25.4499,"l":25.355,"n":1071,"o":25.4101,"t":"2026-10-15T15:00:00Z","v":1359727,"vw":25.397411},{"c":25.39,"h":25.3999,"l":25.3317,"n":1128,"o":25.36,"t":"2026-10-15T15:15:00Z","v":1740847,"vw":25.36537},{"c":25.415,"h":25.426,"l":25.38,"n":799,"o":25.385,"t":"2026-10-15T15:30:00Z","v":1219410,"vw":25.403982},{"c":25.37,"h":25.425,"l":25.37,"n":744,"o":25.415,"t":"2026-10-15T15:45:00Z","v":1173622,"vw":25.401703},{"c":25.4,"h":25.4002,"l":25.355,"n":574,"o":25.37,"t":"2026-10-15T16:00:00Z","v":931759,"vw":25.381023},{"c":25.4499,"h":25.45,"l":25.4007,"n":398,"o":25.405,"t":"2026-10-15T16:15:00Z","v":852812,"vw":25.43145},{"c":25.41,"h":25.46,"l":25.394,"n":411,"o":25.4494,"t":"2026-10-15T16:30:00Z","v":704320,"vw":25.429395},{"c":25.42,"h":25.4499,"l":25.396069,"n":348,"o":25.4,"t":"2026-10-15T16:45:00Z","v":583657,"vw":25.423536},{"c":25.4001,"h":25.426,"l":25.38,"n":218,"o":25.4105,"t":"2026-10-15T17:00:00Z","v":208556,"vw":25.406239},{"c":25.3802,"h":25.4,"l":25.3701,"n":300,"o":25.39,"t":"2026-10-15T17:15:00Z","v":463379,"vw":25.386383},{"c":25.325,"h":25.3801,"l":25.3,"n":390,"o":25.38,"t":"2026-10-15T17:30:00Z","v":625632,"vw":25.332878},{"c":25.33,"h":25.3399,"l":25.315,"n":290,"o":25.3201,"t":"2026-10-15T17:45:00Z","v":361050,"vw":25.329341},{"c":25.4151,"h":25.42,"l":25.34,"n":526,"o":25.34,"t":"2026-10-15T18:00:00Z","v":810279,"vw":25.384992},{"c":25.415,"h":25.43,"l":25.405,"n":383,"o":25.4101,"t":"2026-10-15T18:15:00Z","v":631946,"vw":25.416277},{"c":25.4001,"h":25.4199,"l":25.39,"n":302,"o":25.41,"t":"2026-10-15T18:30:00Z","v":362282,"vw":25.401927},{"c":25.355,"h":25.3995,"l":25.355,"n":236,"o":25.395,"t":"2026-10-15T18:45:00Z","v":451817,"vw":25.366674},{"c":25.275,"h":25.355,"l":25.27,"n":496,"o":25.355,"t":"2026-10-15T19:00:00Z","v":766040,"vw":25.306201},{"c":25.265,"h":25.2702,"l":25.235,"n":612,"o":25.27,"t":"2026-10-15T19:15:00Z","v":903656,"vw":25.256181},{"c":25.245,"h":25.28,"l":25.235,"n":488,"o":25.27,"t":"2026-10-15T19:30:00Z","v":532481,"vw":25.25733},{"c":25.26,"h":25.28,"l":25.22,"n":2533,"o":25.245,"t":"2026-10-15T19:45:00Z","v":1806256,"vw":25.256913},{"c":25.28,"h":25.28,"l":25.26,"n":13,"o":25.27,"t":"2026-10-15T20:00:00Z","v":36556,"vw":25.265643},{"c":25.2898,"h":25.2898,"l":25.28,"n":14,"o":25.28,"t":"2026-10-15T20:15:00Z","v":18173,"vw":25.287818},{"c":25.28,"h":25.28,"l":25.271,"n":5,"o":25.28,"t":"2026-10-15T20:30:00Z","v":1273,"vw":25.278003},{"c":25.31,"h":25.31,"l":25.28,"n":7,"o":25.28,"t":"2026-10-15T20:45:00Z","v":13163,"vw":25.282489},{"c":25.321,"h":25.3754,"l":25.32,"n":4,"o":25.3754,"t":"2026-10-15T21:00:00Z","v":713,"vw":25.327958},{"c":25.31,"h":25.32,"l":25.31,"n":3,"o":25.32,"t":"2026-10-15T21:15:00Z","v":401,"vw":25.3175},{"c":25.3,"h":25.33,"l":25.3,"n":5,"o":25.33,"t":"2026-10-15T21:45:00Z","v":1067,"vw":25.324269},{"c":25.2888,"h":25.29,"l":25.28,"n":3,"o":25.29,"t":"2026-10-15T22:00:00Z","v":300,"vw":25.286267},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-15T22:15:00Z","v":100,"vw":25.28},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-15T22:30:00Z","v":2000,"vw":25.3},{"c":25.3201,"h":25.3201,"l":25.3187,"n":4,"o":25.3187,"t":"2026-10-15T22:45:00Z","v":1201,"vw":25.319375},{"c":25.3385,"h":25.35,"l":25.3385,"n":5,"o":25.3487,"t":"2026-10-15T23:00:00Z","v":1465,"vw":25.345879},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-15T23:15:00Z","v":100,"vw":25.35},{"c":25.39,"h":25.39,"l":25.38,"n":3,"o":25.38,"t":"2026-10-15T23:30:00Z","v":850,"vw":25.382442},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-15T23:45:00Z","v":100,"vw":25.39},{"c":25.24,"h":25.26,"l":25.21,"n":66,"o":25.26,"t":"2026-10-16T08:00:00Z","v":22995,"vw":25.221434},{"c":25.23,"h":25.25,"l":25.23,"n":7,"o":25.25,"t":"2026-10-16T08:15:00Z","v":9974,"vw":25.236869},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-10-16T08:30:00Z","v":2797,"vw":25.25},{"c":25.27,"h":25.27,"l":25.27,"n":7,"o":25.27,"t":"2026-10-16T09:00:00Z","v":21902,"vw":25.27},{"c":25.2502,"h":25.2502,"l":25.2502,"n":1,"o":25.2502,"t":"2026-10-16T09:15:00Z","v":109,"vw":25.2502},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-16T09:30:00Z","v":100,"vw":25.25},{"c":25.3001,"h":25.3001,"l":25.26,"n":18,"o":25.27,"t":"2026-10-16T09:45:00Z","v":9485,"vw":25.264024},{"c":25.32,"h":25.32,"l":25.31,"n":2,"o":25.31,"t":"2026-10-16T10:00:00Z","v":1100,"vw":25.319091},{"c":25.28,"h":25.28,"l":25.28,"n":2,"o":25.28,"t":"2026-10-16T10:30:00Z","v":3500,"vw":25.28},{"c":25.3,"h":25.3,"l":25.3,"n":5,"o":25.3,"t":"2026-10-16T11:00:00Z","v":26588,"vw":25.3},{"c":25.3,"h":25.3,"l":25.28,"n":11,"o":25.28,"t":"2026-10-16T11:15:00Z","v":31792,"vw":25.285719},{"c":25.3399,"h":25.3399,"l":25.301,"n":8,"o":25.301,"t":"2026-10-16T11:30:00Z","v":6591,"vw":25.326807},{"c":25.3105,"h":25.3105,"l":25.3105,"n":1,"o":25.3105,"t":"2026-10-16T11:45:00Z","v":109,"vw":25.3105},{"c":25.3,"h":25.3,"l":25.29,"n":8,"o":25.3,"t":"2026-10-16T12:00:00Z","v":12228,"vw":25.295848},{"c":25.2907,"h":25.2915,"l":25.281,"n":11,"o":25.281,"t":"2026-10-16T12:15:00Z","v":5143,"vw":25.288367},{"c":25.31,"h":25.31,"l":25.2885,"n":14,"o":25.29,"t":"2026-10-16T12:30:00Z","v":42314,"vw":25.300738},{"c":25.34,"h":25.34,"l":25.32,"n":22,"o":25.32,"t":"2026-10-16T12:45:00Z","v":26507,"vw":25.332982},{"c":25.33,"h":25.34,"l":25.33,"n":12,"o":25.34,"t":"2026-10-16T13:00:00Z","v":30153,"vw":25.339776},{"c":25.35,"h":25.3517,"l":25.33,"n":39,"o":25.33,"t":"2026-10-16T13:15:00Z","v":38952,"vw":25.345818},{"c":25.44,"h":25.51,"l":25.355,"n":721,"o":25.36,"t":"2026-10-16T13:30:00Z","v":650626,"vw":25.46002},{"c":25.52,"h":25.55,"l":25.4301,"n":969,"o":25.44,"t":"2026-10-16T13:45:00Z","v":1463733,"vw":25.504302},{"c":25.5,"h":25.565,"l":25.49,"n":908,"o":25.52,"t":"2026-10-16T14:00:00Z","v":1254046,"vw":25.520159},{"c":25.5491,"h":25.5599,"l":25.4813,"n":649,"o":25.5,"t":"2026-10-16T14:15:00Z","v":1094350,"vw":25.511264},{"c":25.4599,"h":25.55,"l":25.4401,"n":590,"o":25.541,"t":"2026-10-16T14:30:00Z","v":1133321,"vw":25.490143},{"c":25.5,"h":25.525,"l":25.434,"n":398,"o":25.46,"t":"2026-10-16T14:45:00Z","v":742431,"vw":25.483551},{"c":25.6287,"h":25.655,"l":25.51,"n":719,"o":25.51,"t":"2026-10-16T15:00:00Z","v":947561,"vw":25.589335},{"c":25.655,"h":25.6886,"l":25.615,"n":643,"o":25.6207,"t":"2026-10-16T15:15:00Z","v":970694,"vw":25.645627},{"c":25.625,"h":25.655,"l":25.605,"n":616,"o":25.655,"t":"2026-10-16T15:30:00Z","v":1086109,"vw":25.623546},{"c":25.67,"h":25.67,"l":25.595,"n":503,"o":25.62,"t":"2026-10-16T15:45:00Z","v":706443,"vw":25.628747},{"c":25.6501,"h":25.715,"l":25.6501,"n":839,"o":25.68,"t":"2026-10-16T16:00:00Z","v":1224128,"vw":25.690952},{"c":25.66,"h":25.675,"l":25.6301,"n":473,"o":25.65,"t":"2026-10-16T16:15:00Z","v":815560,"vw":25.65791},{"c":25.7,"h":25.71,"l":25.67,"n":476,"o":25.67,"t":"2026-10-16T16:30:00Z","v":635326,"vw":25.690111},{"c":25.7201,"h":25.74,"l":25.685,"n":651,"o":25.69,"t":"2026-10-16T16:45:00Z","v":900862,"vw":25.719844},{"c":25.8001,"h":25.82,"l":25.7107,"n":752,"o":25.7107,"t":"2026-10-16T17:00:00Z","v":1142401,"vw":25.78497},{"c":25.82,"h":25.8699,"l":25.8,"n":851,"o":25.805,"t":"2026-10-16T17:15:00Z","v":1197740,"vw":25.839013},{"c":25.78,"h":25.82,"l":25.75,"n":858,"o":25.81,"t":"2026-10-16T17:30:00Z","v":1689311,"vw":25.785622},{"c":25.85,"h":25.855,"l":25.77,"n":562,"o":25.775,"t":"2026-10-16T17:45:00Z","v":1072981,"vw":25.813323},{"c":25.855,"h":25.895,"l":25.85,"n":564,"o":25.85,"t":"2026-10-16T18:00:00Z","v":941212,"vw":25.865402},{"c":25.8799,"h":25.9099,"l":25.8499,"n":571,"o":25.85,"t":"2026-10-16T18:15:00Z","v":924159,"vw":25.883684},{"c":25.9001,"h":25.92,"l":25.87,"n":822,"o":25.88,"t":"2026-10-16T18:30:00Z","v":1195352,"vw":25.891972},{"c":25.92,"h":25.96,"l":25.89,"n":587,"o":25.895,"t":"2026-10-16T18:45:00Z","v":794096,"vw":25.930152},{"c":25.89,"h":26,"l":25.89,"n":1013,"o":25.93,"t":"2026-10-16T19:00:00Z","v":2157781,"vw":25.950601},{"c":25.89,"h":25.945,"l":25.88,"n":694,"o":25.89,"t":"2026-10-16T19:15:00Z","v":899163,"vw":25.903726},{"c":25.965,"h":25.9699,"l":25.87,"n":577,"o":25.88,"t":"2026-10-16T19:30:00Z","v":743891,"vw":25.920725},{"c":25.9099,"h":25.9601,"l":25.88,"n":3308,"o":25.96,"t":"2026-10-16T19:45:00Z","v":1504274,"vw":25.91474},{"c":25.93,"h":25.94,"l":25.91,"n":31,"o":25.91,"t":"2026-10-16T20:00:00Z","v":428426,"vw":25.911126},{"c":25.91,"h":25.9287,"l":25.91,"n":17,"o":25.92,"t":"2026-10-16T20:15:00Z","v":1240,"vw":25.919171},{"c":25.9015,"h":25.9015,"l":25.8999,"n":6,"o":25.9,"t":"2026-10-16T20:30:00Z","v":1061,"vw":25.900725},{"c":25.9005,"h":25.9005,"l":25.9005,"n":1,"o":25.9005,"t":"2026-10-16T20:45:00Z","v":1000,"vw":25.9005},{"c":25.9015,"h":25.91,"l":25.9005,"n":5,"o":25.91,"t":"2026-10-16T21:00:00Z","v":650,"vw":25.903962},{"c":25.9086,"h":25.91,"l":25.9,"n":7,"o":25.91,"t":"2026-10-16T21:15:00Z","v":5138,"vw":25.907833},{"c":25.9,"h":25.91,"l":25.9,"n":6,"o":25.9099,"t":"2026-10-16T21:30:00Z","v":15410,"vw":25.909751},{"c":25.9003,"h":25.9099,"l":25.9,"n":3,"o":25.9,"t":"2026-10-16T21:45:00Z","v":3200,"vw":25.909291},{"c":25.9,"h":25.9099,"l":25.9,"n":10,"o":25.9,"t":"2026-10-16T22:00:00Z","v":4914,"vw":25.900623},{"c":25.8931,"h":25.91,"l":25.8931,"n":3,"o":25.8938,"t":"2026-10-16T22:15:00Z","v":1613,"vw":25.894718},{"c":25.91,"h":25.91,"l":25.91,"n":4,"o":25.91,"t":"2026-10-16T22:30:00Z","v":187,"vw":25.91},{"c":25.91,"h":25.91,"l":25.91,"n":3,"o":25.91,"t":"2026-10-16T22:45:00Z","v":1000,"vw":25.91},{"c":25.9296,"h":25.93,"l":25.928,"n":6,"o":25.928,"t":"2026-10-16T23:00:00Z","v":3017,"vw":25.929192},{"c":25.92,"h":25.93,"l":25.92,"n":6,"o":25.93,"t":"2026-10-16T23:15:00Z","v":13489,"vw":25.929892},{"c":25.9199,"h":25.92,"l":25.9185,"n":8,"o":25.92,"t":"2026-10-16T23:30:00Z","v":15038,"vw":25.919966},{"c":25.9101,"h":25.9196,"l":25.91,"n":5,"o":25.9196,"t":"2026-10-16T23:45:00Z","v":502,"vw":25.91196},{"c":25.61,"h":25.62,"l":25.53,"n":191,"o":25.6,"t":"2026-10-19T08:00:00Z","v":883792,"vw":25.550176},{"c":25.6091,"h":25.62,"l":25.6091,"n":3,"o":25.62,"t":"2026-10-19T08:15:00Z","v":617,"vw":25.616337},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-19T08:30:00Z","v":1013,"vw":25.6},{"c":25.6393,"h":25.64,"l":25.6393,"n":2,"o":25.64,"t":"2026-10-19T08:45:00Z","v":391,"vw":25.639479},{"c":25.63,"h":25.65,"l":25.63,"n":5,"o":25.65,"t":"2026-10-19T09:00:00Z","v":1657,"vw":25.633691},{"c":25.63,"h":25.63,"l":25.61,"n":3,"o":25.62,"t":"2026-10-19T09:15:00Z","v":1257,"vw":25.619547},{"c":25.6102,"h":25.622,"l":25.61,"n":5,"o":25.61,"t":"2026-10-19T09:30:00Z","v":11874,"vw":25.619294},{"c":25.62,"h":25.62,"l":25.61,"n":4,"o":25.61,"t":"2026-10-19T09:45:00Z","v":2674,"vw":25.618975},{"c":25.6,"h":25.6009,"l":25.6,"n":5,"o":25.6,"t":"2026-10-19T10:00:00Z","v":1072,"vw":25.600129},{"c":25.61,"h":25.6297,"l":25.61,"n":8,"o":25.6297,"t":"2026-10-19T10:15:00Z","v":19390,"vw":25.610345},{"c":25.5795,"h":25.63,"l":25.5795,"n":25,"o":25.63,"t":"2026-10-19T10:30:00Z","v":9582,"vw":25.60701},{"c":25.57,"h":25.59,"l":25.57,"n":13,"o":25.59,"t":"2026-10-19T10:45:00Z","v":3495,"vw":25.577469},{"c":25.6295,"h":25.63,"l":25.58,"n":53,"o":25.58,"t":"2026-10-19T11:00:00Z","v":10273,"vw":25.612225},{"c":25.62,"h":25.6297,"l":25.6013,"n":3,"o":25.6297,"t":"2026-10-19T11:15:00Z","v":2000,"vw":25.61214},{"c":25.6315,"h":25.65,"l":25.63,"n":9,"o":25.65,"t":"2026-10-19T11:30:00Z","v":44472,"vw":25.642027},{"c":25.62,"h":25.629,"l":25.61,"n":8,"o":25.629,"t":"2026-10-19T11:45:00Z","v":7939,"vw":25.622491},{"c":25.5704,"h":25.61,"l":25.5704,"n":18,"o":25.61,"t":"2026-10-19T12:00:00Z","v":11261,"vw":25.58041},{"c":25.57,"h":25.58,"l":25.5695,"n":18,"o":25.5695,"t":"2026-10-19T12:15:00Z","v":15771,"vw":25.571341},{"c":25.58,"h":25.58,"l":25.56,"n":14,"o":25.5617,"t":"2026-10-19T12:30:00Z","v":2397,"vw":25.568843},{"c":25.58,"h":25.58,"l":25.57,"n":9,"o":25.58,"t":"2026-10-19T12:45:00Z","v":4701,"vw":25.578402},{"c":25.56,"h":25.5717,"l":25.55,"n":25,"o":25.57,"t":"2026-10-19T13:00:00Z","v":12447,"vw":25.5585},{"c":25.56,"h":25.57,"l":25.55,"n":19,"o":25.57,"t":"2026-10-19T13:15:00Z","v":29270,"vw":25.553332},{"c":25.58,"h":25.6099,"l":25.535,"n":936,"o":25.55,"t":"2026-10-19T13:30:00Z","v":1028361,"vw":25.569458},{"c":25.62,"h":25.646,"l":25.555,"n":1020,"o":25.5799,"t":"2026-10-19T13:45:00Z","v":1307141,"vw":25.593349},{"c":25.55,"h":25.67,"l":25.55,"n":1226,"o":25.62,"t":"2026-10-19T14:00:00Z","v":1750097,"vw":25.629689},{"c":25.5101,"h":25.5395,"l":25.4813,"n":1010,"o":25.535,"t":"2026-10-19T14:15:00Z","v":1387563,"vw":25.506838},{"c":25.535,"h":25.575,"l":25.505,"n":751,"o":25.5088,"t":"2026-10-19T14:30:00Z","v":1282571,"vw":25.547496},{"c":25.505,"h":25.535,"l":25.4899,"n":695,"o":25.53,"t":"2026-10-19T14:45:00Z","v":893600,"vw":25.509619},{"c":25.475,"h":25.51,"l":25.455,"n":653,"o":25.5,"t":"2026-10-19T15:00:00Z","v":931713,"vw":25.480916},{"c":25.405,"h":25.475,"l":25.395,"n":493,"o":25.475,"t":"2026-10-19T15:15:00Z","v":526936,"vw":25.430541},{"c":25.395,"h":25.43,"l":25.3813,"n":449,"o":25.41,"t":"2026-10-19T15:30:00Z","v":409089,"vw":25.402808},{"c":25.429,"h":25.429,"l":25.395,"n":549,"o":25.4,"t":"2026-10-19T15:45:00Z","v":628848,"vw":25.408434},{"c":25.46,"h":25.4892,"l":25.429,"n":608,"o":25.43,"t":"2026-10-19T16:00:00Z","v":855552,"vw":25.464169},{"c":25.49,"h":25.5,"l":25.455,"n":342,"o":25.46,"t":"2026-10-19T16:15:00Z","v":552810,"vw":25.47066},{"c":25.485,"h":25.515,"l":25.4801,"n":459,"o":25.495,"t":"2026-10-19T16:30:00Z","v":645948,"vw":25.493685},{"c":25.5498,"h":25.55,"l":25.489,"n":365,"o":25.49,"t":"2026-10-19T16:45:00Z","v":483875,"vw":25.525195},{"c":25.55,"h":25.57,"l":25.5313,"n":406,"o":25.55,"t":"2026-10-19T17:00:00Z","v":517556,"vw":25.548882},{"c":25.56,"h":25.5799,"l":25.535,"n":304,"o":25.555,"t":"2026-10-19T17:15:00Z","v":488791,"vw":25.554699},{"c":25.565,"h":25.58,"l":25.55,"n":311,"o":25.5599,"t":"2026-10-19T17:30:00Z","v":492496,"vw":25.563111},{"c":25.5614,"h":25.605,"l":25.5614,"n":362,"o":25.57,"t":"2026-10-19T17:45:00Z","v":646349,"vw":25.588132},{"c":25.5699,"h":25.61,"l":25.55,"n":359,"o":25.56,"t":"2026-10-19T18:00:00Z","v":727614,"vw":25.57798},{"c":25.6,"h":25.62,"l":25.565,"n":234,"o":25.5699,"t":"2026-10-19T18:15:00Z","v":471188,"vw":25.597441},{"c":25.5799,"h":25.625,"l":25.5799,"n":265,"o":25.605,"t":"2026-10-19T18:30:00Z","v":431353,"vw":25.59774},{"c":25.565,"h":25.5799,"l":25.5501,"n":242,"o":25.57,"t":"2026-10-19T18:45:00Z","v":386973,"vw":25.566297},{"c":25.565,"h":25.575,"l":25.535,"n":315,"o":25.5677,"t":"2026-10-19T19:00:00Z","v":549012,"vw":25.556093},{"c":25.535,"h":25.565,"l":25.5001,"n":327,"o":25.565,"t":"2026-10-19T19:15:00Z","v":491294,"vw":25.536063},{"c":25.5271,"h":25.5499,"l":25.5,"n":395,"o":25.54,"t":"2026-10-19T19:30:00Z","v":516075,"vw":25.525728},{"c":25.61,"h":25.62,"l":25.525,"n":2961,"o":25.525,"t":"2026-10-19T19:45:00Z","v":1032798,"vw":25.585457},{"c":25.5903,"h":25.62,"l":25.5902,"n":31,"o":25.6,"t":"2026-10-19T20:00:00Z","v":26289,"vw":25.596238},{"c":25.6,"h":25.6,"l":25.5915,"n":6,"o":25.599,"t":"2026-10-19T20:15:00Z","v":4575,"vw":25.593643},{"c":25.59,"h":25.599,"l":25.59,"n":3,"o":25.599,"t":"2026-10-19T20:30:00Z","v":12033,"vw":25.590403},{"c":25.5618,"h":25.599,"l":25.5618,"n":2,"o":25.599,"t":"2026-10-19T21:00:00Z","v":900,"vw":25.565933},{"c":25.58,"h":25.58,"l":25.58,"n":4,"o":25.58,"t":"2026-10-19T21:45:00Z","v":1554,"vw":25.58},{"c":25.5631,"h":25.5631,"l":25.5631,"n":1,"o":25.5631,"t":"2026-10-19T22:15:00Z","v":300,"vw":25.5631},{"c":25.549,"h":25.5501,"l":25.549,"n":5,"o":25.5501,"t":"2026-10-19T23:00:00Z","v":503,"vw":25.549647},{"c":25.58,"h":25.5885,"l":25.579,"n":3,"o":25.579,"t":"2026-10-19T23:15:00Z","v":2600,"vw":25.580135},{"c":25.5885,"h":25.59,"l":25.5885,"n":5,"o":25.59,"t":"2026-10-19T23:45:00Z","v":7295,"vw":25.589934},{"c":25.7093,"h":25.72,"l":25.6,"n":93,"o":25.68,"t":"2026-10-20T08:00:00Z","v":29106,"vw":25.668506},{"c":25.6805,"h":25.6805,"l":25.6705,"n":3,"o":25.6705,"t":"2026-10-20T08:15:00Z","v":284,"vw":25.675135},{"c":25.66,"h":25.66,"l":25.6495,"n":5,"o":25.65,"t":"2026-10-20T08:30:00Z","v":777,"vw":25.653149},{"c":25.7196,"h":25.72,"l":25.6895,"n":16,"o":25.6895,"t":"2026-10-20T08:45:00Z","v":25324,"vw":25.709844},{"c":25.77,"h":25.77,"l":25.7095,"n":16,"o":25.71,"t":"2026-10-20T09:00:00Z","v":16855,"vw":25.725993},{"c":25.73,"h":25.77,"l":25.73,"n":6,"o":25.77,"t":"2026-10-20T09:15:00Z","v":2244,"vw":25.749148},{"c":25.7193,"h":25.72,"l":25.7,"n":13,"o":25.7195,"t":"2026-10-20T09:30:00Z","v":12169,"vw":25.707666},{"c":25.7001,"h":25.73,"l":25.7,"n":5,"o":25.73,"t":"2026-10-20T09:45:00Z","v":851,"vw":25.710029},{"c":25.7,"h":25.72,"l":25.6995,"n":3,"o":25.72,"t":"2026-10-20T10:00:00Z","v":992,"vw":25.701915},{"c":25.71,"h":25.71,"l":25.7,"n":4,"o":25.7,"t":"2026-10-20T10:15:00Z","v":593,"vw":25.703373},{"c":25.7195,"h":25.72,"l":25.7195,"n":7,"o":25.72,"t":"2026-10-20T10:30:00Z","v":1728,"vw":25.719913},{"c":25.74,"h":25.74,"l":25.74,"n":5,"o":25.74,"t":"2026-10-20T10:45:00Z","v":555,"vw":25.74},{"c":25.75,"h":25.77,"l":25.74,"n":25,"o":25.75,"t":"2026-10-20T11:00:00Z","v":14926,"vw":25.766951},{"c":25.78,"h":25.78,"l":25.75,"n":16,"o":25.7683,"t":"2026-10-20T11:15:00Z","v":3398,"vw":25.760909},{"c":25.7491,"h":25.77,"l":25.7491,"n":12,"o":25.77,"t":"2026-10-20T11:30:00Z","v":17497,"vw":25.762194},{"c":25.7815,"h":25.8,"l":25.7601,"n":15,"o":25.7601,"t":"2026-10-20T11:45:00Z","v":28458,"vw":25.789459},{"c":25.8,"h":25.8001,"l":25.781,"n":14,"o":25.781,"t":"2026-10-20T12:00:00Z","v":3691,"vw":25.791913},{"c":25.815,"h":25.815,"l":25.77,"n":17,"o":25.78,"t":"2026-10-20T12:15:00Z","v":8364,"vw":25.785853},{"c":25.73,"h":25.82,"l":25.73,"n":49,"o":25.81,"t":"2026-10-20T12:30:00Z","v":43038,"vw":25.76549},{"c":25.7291,"h":25.74,"l":25.7115,"n":26,"o":25.73,"t":"2026-10-20T12:45:00Z","v":35414,"vw":25.725451},{"c":25.71,"h":25.73,"l":25.7,"n":20,"o":25.73,"t":"2026-10-20T13:00:00Z","v":1255,"vw":25.712054},{"c":25.72,"h":25.72,"l":25.7,"n":14,"o":25.7,"t":"2026-10-20T13:15:00Z","v":25719,"vw":25.700561},{"c":25.87,"h":25.88,"l":25.72,"n":723,"o":25.73,"t":"2026-10-20T13:30:00Z","v":870552,"vw":25.822692},{"c":25.69,"h":25.89,"l":25.69,"n":1033,"o":25.89,"t":"2026-10-20T13:45:00Z","v":1610795,"vw":25.810179},{"c":25.6,"h":25.71,"l":25.6,"n":877,"o":25.7,"t":"2026-10-20T14:00:00Z","v":1268652,"vw":25.65041},{"c":25.48,"h":25.6,"l":25.475,"n":606,"o":25.6,"t":"2026-10-20T14:15:00Z","v":877677,"vw":25.549066},{"c":25.495,"h":25.5282,"l":25.455,"n":662,"o":25.475,"t":"2026-10-20T14:30:00Z","v":1111288,"vw":25.501359},{"c":25.47,"h":25.5227,"l":25.4601,"n":541,"o":25.5,"t":"2026-10-20T14:45:00Z","v":612544,"vw":25.495392},{"c":25.595,"h":25.631,"l":25.48,"n":594,"o":25.48,"t":"2026-10-20T15:00:00Z","v":993067,"vw":25.538767},{"c":25.58,"h":25.605,"l":25.545,"n":608,"o":25.595,"t":"2026-10-20T15:15:00Z","v":1118170,"vw":25.572588},{"c":25.58,"h":25.6299,"l":25.565,"n":464,"o":25.59,"t":"2026-10-20T15:30:00Z","v":606647,"vw":25.599254},{"c":25.555,"h":25.605,"l":25.55,"n":447,"o":25.59,"t":"2026-10-20T15:45:00Z","v":768333,"vw":25.585652},{"c":25.585,"h":25.6,"l":25.549,"n":429,"o":25.55,"t":"2026-10-20T16:00:00Z","v":714452,"vw":25.574003},{"c":25.58,"h":25.625,"l":25.5798,"n":319,"o":25.5801,"t":"2026-10-20T16:15:00Z","v":480098,"vw":25.605193},{"c":25.5845,"h":25.5901,"l":25.551,"n":326,"o":25.59,"t":"2026-10-20T16:30:00Z","v":698592,"vw":25.572898},{"c":25.62,"h":25.6301,"l":25.575,"n":375,"o":25.58,"t":"2026-10-20T16:45:00Z","v":592526,"vw":25.606368},{"c":25.615,"h":25.6399,"l":25.6011,"n":481,"o":25.6203,"t":"2026-10-20T17:00:00Z","v":933756,"vw":25.61897},{"c":25.58,"h":25.615,"l":25.57,"n":297,"o":25.615,"t":"2026-10-20T17:15:00Z","v":652700,"vw":25.589499},{"c":25.58,"h":25.585,"l":25.56,"n":313,"o":25.575,"t":"2026-10-20T17:30:00Z","v":541942,"vw":25.57716},{"c":25.5701,"h":25.585,"l":25.55,"n":227,"o":25.58,"t":"2026-10-20T17:45:00Z","v":449829,"vw":25.575294},{"c":25.57,"h":25.59,"l":25.5615,"n":295,"o":25.57,"t":"2026-10-20T18:00:00Z","v":442210,"vw":25.574412},{"c":25.5899,"h":25.6,"l":25.565,"n":321,"o":25.565,"t":"2026-10-20T18:15:00Z","v":452584,"vw":25.580854},{"c":25.65,"h":25.65,"l":25.585,"n":275,"o":25.5899,"t":"2026-10-20T18:30:00Z","v":538371,"vw":25.62268},{"c":25.6142,"h":25.6502,"l":25.5939,"n":376,"o":25.65,"t":"2026-10-20T18:45:00Z","v":747606,"vw":25.620577},{"c":25.62,"h":25.62,"l":25.605,"n":210,"o":25.61,"t":"2026-10-20T19:00:00Z","v":300346,"vw":25.610606},{"c":25.65,"h":25.661,"l":25.62,"n":200,"o":25.6276,"t":"2026-10-20T19:15:00Z","v":301059,"vw":25.646296},{"c":25.6311,"h":25.6689,"l":25.625,"n":427,"o":25.66,"t":"2026-10-20T19:30:00Z","v":704438,"vw":25.643492},{"c":25.64,"h":25.665,"l":25.63,"n":1906,"o":25.6305,"t":"2026-10-20T19:45:00Z","v":1024091,"vw":25.646732},{"c":25.6,"h":25.65,"l":25.6,"n":22,"o":25.65,"t":"2026-10-20T20:00:00Z","v":45223,"vw":25.639926},{"c":25.5611,"h":25.61,"l":25.5601,"n":6,"o":25.61,"t":"2026-10-20T20:30:00Z","v":9074,"vw":25.562847},{"c":25.47,"h":25.55,"l":25.465,"n":32,"o":25.55,"t":"2026-10-20T20:45:00Z","v":13610,"vw":25.485242},{"c":25.48,"h":25.534,"l":25.46,"n":19,"o":25.47,"t":"2026-10-20T21:00:00Z","v":54964,"vw":25.470194},{"c":25.48,"h":25.4988,"l":25.47,"n":11,"o":25.47,"t":"2026-10-20T21:15:00Z","v":5684,"vw":25.482036},{"c":25.51,"h":25.55,"l":25.4727,"n":10,"o":25.5499,"t":"2026-10-20T21:30:00Z","v":14622,"vw":25.529076},{"c":25.46,"h":25.47,"l":25.46,"n":12,"o":25.47,"t":"2026-10-20T21:45:00Z","v":1340,"vw":25.469091},{"c":25.42,"h":25.42,"l":25.393,"n":24,"o":25.401,"t":"2026-10-20T22:00:00Z","v":11653,"vw":25.401732},{"c":25.4,"h":25.4,"l":25.39,"n":5,"o":25.4,"t":"2026-10-20T22:15:00Z","v":3703,"vw":25.399459},{"c":25.44,"h":25.44,"l":25.43,"n":5,"o":25.43,"t":"2026-10-20T22:30:00Z","v":1369,"vw":25.438524},{"c":25.4303,"h":25.44,"l":25.4303,"n":9,"o":25.44,"t":"2026-10-20T22:45:00Z","v":40215,"vw":25.439419},{"c":25.46,"h":25.48,"l":25.46,"n":6,"o":25.46,"t":"2026-10-20T23:15:00Z","v":24524,"vw":25.463723},{"c":25.46,"h":25.46,"l":25.46,"n":4,"o":25.46,"t":"2026-10-20T23:30:00Z","v":176,"vw":25.46},{"c":25.4499,"h":25.45,"l":25.44,"n":5,"o":25.44,"t":"2026-10-20T23:45:00Z","v":2550,"vw":25.441192},{"c":25.48,"h":25.54,"l":25.4,"n":48,"o":25.45,"t":"2026-10-21T08:00:00Z","v":69992,"vw":25.465777},{"c":25.47,"h":25.47,"l":25.47,"n":5,"o":25.47,"t":"2026-10-21T08:15:00Z","v":9352,"vw":25.47},{"c":25.54,"h":25.54,"l":25.5,"n":7,"o":25.5,"t":"2026-10-21T08:30:00Z","v":15168,"vw":25.52211},{"c":25.5905,"h":25.591,"l":25.55,"n":8,"o":25.55,"t":"2026-10-21T08:45:00Z","v":766,"vw":25.571885},{"c":25.5509,"h":25.58,"l":25.5509,"n":10,"o":25.5714,"t":"2026-10-21T09:00:00Z","v":580,"vw":25.563391},{"c":25.545,"h":25.56,"l":25.53,"n":8,"o":25.55,"t":"2026-10-21T09:15:00Z","v":1200,"vw":25.545625},{"c":25.5,"h":25.509,"l":25.5,"n":3,"o":25.509,"t":"2026-10-21T09:30:00Z","v":367,"vw":25.506429},{"c":25.5591,"h":25.5591,"l":25.53,"n":5,"o":25.53,"t":"2026-10-21T09:45:00Z","v":711,"vw":25.54325},{"c":25.5801,"h":25.5801,"l":25.56,"n":6,"o":25.56,"t":"2026-10-21T10:00:00Z","v":1083,"vw":25.575463},{"c":25.56,"h":25.6,"l":25.56,"n":27,"o":25.59,"t":"2026-10-21T10:15:00Z","v":5802,"vw":25.569677},{"c":25.53,"h":25.57,"l":25.53,"n":7,"o":25.57,"t":"2026-10-21T10:30:00Z","v":4200,"vw":25.549524},{"c":25.53,"h":25.54,"l":25.52,"n":6,"o":25.52,"t":"2026-10-21T10:45:00Z","v":2059,"vw":25.528781},{"c":25.5004,"h":25.52,"l":25.49,"n":21,"o":25.52,"t":"2026-10-21T11:00:00Z","v":12428,"vw":25.507399},{"c":25.5015,"h":25.5015,"l":25.46,"n":14,"o":25.47,"t":"2026-10-21T11:30:00Z","v":16392,"vw":25.469987},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-10-21T11:45:00Z","v":2900,"vw":25.47},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-10-21T12:00:00Z","v":2900,"vw":25.49},{"c":25.48,"h":25.4995,"l":25.48,"n":12,"o":25.4995,"t":"2026-10-21T12:15:00Z","v":3554,"vw":25.481621},{"c":25.5,"h":25.5,"l":25.48,"n":23,"o":25.49,"t":"2026-10-21T12:30:00Z","v":11812,"vw":25.487591},{"c":25.5,"h":25.51,"l":25.5,"n":14,"o":25.51,"t":"2026-10-21T12:45:00Z","v":8119,"vw":25.507584},{"c":25.5,"h":25.5,"l":25.48,"n":10,"o":25.49,"t":"2026-10-21T13:00:00Z","v":8852,"vw":25.489457},{"c":25.47,"h":25.49,"l":25.47,"n":15,"o":25.49,"t":"2026-10-21T13:15:00Z","v":28539,"vw":25.480729},{"c":25.53,"h":25.5675,"l":25.45,"n":836,"o":25.47,"t":"2026-10-21T13:30:00Z","v":1615134,"vw":25.506793},{"c":25.465,"h":25.54,"l":25.4499,"n":1083,"o":25.525,"t":"2026-10-21T13:45:00Z","v":2080492,"vw":25.481475},{"c":25.541,"h":25.55,"l":25.4314,"n":1422,"o":25.47,"t":"2026-10-21T14:00:00Z","v":2906482,"vw":25.491997},{"c":25.4902,"h":25.5502,"l":25.48,"n":852,"o":25.54,"t":"2026-10-21T14:15:00Z","v":1810167,"vw":25.515325},{"c":25.46,"h":25.515,"l":25.4524,"n":680,"o":25.49,"t":"2026-10-21T14:30:00Z","v":1497988,"vw":25.477718},{"c":25.43,"h":25.475,"l":25.42,"n":719,"o":25.465,"t":"2026-10-21T14:45:00Z","v":1462463,"vw":25.445774},{"c":25.395,"h":25.4403,"l":25.39,"n":740,"o":25.4301,"t":"2026-10-21T15:00:00Z","v":1427576,"vw":25.421308},{"c":25.385,"h":25.435,"l":25.385,"n":597,"o":25.395,"t":"2026-10-21T15:15:00Z","v":1105065,"vw":25.408452},{"c":25.3501,"h":25.385,"l":25.33,"n":439,"o":25.38,"t":"2026-10-21T15:30:00Z","v":629533,"vw":25.353653},{"c":25.335,"h":25.3401,"l":25.325,"n":229,"o":25.34,"t":"2026-10-21T15:45:00Z","v":427852,"vw":25.330861},{"c":25.35,"h":25.365,"l":25.3399,"n":491,"o":25.34,"t":"2026-10-21T16:00:00Z","v":665763,"vw":25.352},{"c":25.375,"h":25.38,"l":25.34,"n":611,"o":25.355,"t":"2026-10-21T16:15:00Z","v":698744,"vw":25.355943},{"c":25.315,"h":25.375,"l":25.2801,"n":667,"o":25.37,"t":"2026-10-21T16:30:00Z","v":990048,"vw":25.336043},{"c":25.305,"h":25.3312,"l":25.2908,"n":614,"o":25.315,"t":"2026-10-21T16:45:00Z","v":648937,"vw":25.315284},{"c":25.29,"h":25.315,"l":25.28,"n":632,"o":25.31,"t":"2026-10-21T17:00:00Z","v":596378,"vw":25.295647},{"c":25.295,"h":25.3,"l":25.27,"n":540,"o":25.295,"t":"2026-10-21T17:15:00Z","v":461532,"vw":25.281085},{"c":25.31,"h":25.325,"l":25.295,"n":506,"o":25.2987,"t":"2026-10-21T17:30:00Z","v":518537,"vw":25.312277},{"c":25.325,"h":25.325,"l":25.31,"n":349,"o":25.315,"t":"2026-10-21T17:45:00Z","v":398262,"vw":25.317933},{"c":25.315,"h":25.335,"l":25.31,"n":413,"o":25.325,"t":"2026-10-21T18:00:00Z","v":409649,"vw":25.324077},{"c":25.3,"h":25.315,"l":25.3,"n":205,"o":25.3101,"t":"2026-10-21T18:15:00Z","v":194315,"vw":25.303681},{"c":25.315,"h":25.315,"l":25.29,"n":392,"o":25.3,"t":"2026-10-21T18:30:00Z","v":254847,"vw":25.302867},{"c":25.4086,"h":25.41,"l":25.305,"n":1149,"o":25.31,"t":"2026-10-21T18:45:00Z","v":1809331,"vw":25.344059},{"c":25.415,"h":25.46,"l":25.4,"n":1058,"o":25.4099,"t":"2026-10-21T19:00:00Z","v":1540604,"vw":25.430201},{"c":25.3499,"h":25.4101,"l":25.3415,"n":999,"o":25.4101,"t":"2026-10-21T19:15:00Z","v":1697062,"vw":25.37929},{"c":25.35,"h":25.3651,"l":25.3301,"n":798,"o":25.345,"t":"2026-10-21T19:30:00Z","v":647251,"vw":25.350228},{"c":25.37,"h":25.37,"l":25.32,"n":3080,"o":25.35,"t":"2026-10-21T19:45:00Z","v":1342560,"vw":25.341994},{"c":25.39,"h":25.39,"l":25.3313,"n":79,"o":25.37,"t":"2026-10-21T20:00:00Z","v":111956,"vw":25.362576},{"c":25.37,"h":25.4021,"l":25.37,"n":16,"o":25.4,"t":"2026-10-21T20:15:00Z","v":22472,"vw":25.375316},{"c":25.3485,"h":25.378,"l":25.3485,"n":5,"o":25.378,"t":"2026-10-21T20:30:00Z","v":6934,"vw":25.349968},{"c":25.35,"h":25.3501,"l":25.35,"n":2,"o":25.3501,"t":"2026-10-21T20:45:00Z","v":12974,"vw":25.350062},{"c":25.4,"h":25.4,"l":25.3746,"n":2,"o":25.3746,"t":"2026-10-21T21:00:00Z","v":956,"vw":25.397343},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-21T21:15:00Z","v":100,"vw":25.34},{"c":25.39,"h":25.3901,"l":25.39,"n":4,"o":25.39,"t":"2026-10-21T21:45:00Z","v":420,"vw":25.390025},{"c":25.4585,"h":25.4585,"l":25.39,"n":37,"o":25.39,"t":"2026-10-21T22:00:00Z","v":25283,"vw":25.447406},{"c":25.5,"h":25.5,"l":25.4531,"n":14,"o":25.4531,"t":"2026-10-21T22:15:00Z","v":1483,"vw":25.494508},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-21T22:30:00Z","v":101,"vw":25.5},{"c":25.5072,"h":25.5072,"l":25.5072,"n":1,"o":25.5072,"t":"2026-10-21T22:45:00Z","v":1000,"vw":25.5072},{"c":25.53,"h":25.53,"l":25.51,"n":6,"o":25.51,"t":"2026-10-21T23:00:00Z","v":9730,"vw":25.511235},{"c":25.5485,"h":25.5485,"l":25.53,"n":4,"o":25.53,"t":"2026-10-21T23:15:00Z","v":3200,"vw":25.547903},{"c":25.5485,"h":25.55,"l":25.54,"n":7,"o":25.54,"t":"2026-10-21T23:30:00Z","v":2477,"vw":25.549479},{"c":25.58,"h":25.58,"l":25.54,"n":9,"o":25.5485,"t":"2026-10-21T23:45:00Z","v":8277,"vw":25.566092},{"c":25.81,"h":25.8299,"l":25.69,"n":149,"o":25.8,"t":"2026-10-22T08:00:00Z","v":16219,"vw":25.777872},{"c":25.8122,"h":25.8122,"l":25.805,"n":7,"o":25.81,"t":"2026-10-22T08:15:00Z","v":4991,"vw":25.811423},{"c":25.8,"h":25.8201,"l":25.8,"n":17,"o":25.8195,"t":"2026-10-22T08:30:00Z","v":2787,"vw":25.810567},{"c":25.8422,"h":25.85,"l":25.79,"n":14,"o":25.79,"t":"2026-10-22T08:45:00Z","v":1392,"vw":25.8193},{"c":25.81,"h":25.8595,"l":25.81,"n":8,"o":25.8595,"t":"2026-10-22T09:00:00Z","v":1612,"vw":25.845},{"c":25.83,"h":25.83,"l":25.81,"n":5,"o":25.81,"t":"2026-10-22T09:15:00Z","v":670,"vw":25.813077},{"c":25.85,"h":25.85,"l":25.8497,"n":2,"o":25.8497,"t":"2026-10-22T09:30:00Z","v":844,"vw":25.849736},{"c":25.8209,"h":25.84,"l":25.8209,"n":3,"o":25.84,"t":"2026-10-22T09:45:00Z","v":394,"vw":25.832614},{"c":25.8,"h":25.8291,"l":25.8,"n":8,"o":25.8199,"t":"2026-10-22T10:00:00Z","v":832,"vw":25.81715},{"c":25.7991,"h":25.8,"l":25.7991,"n":2,"o":25.8,"t":"2026-10-22T10:15:00Z","v":500,"vw":25.79982},{"c":25.76,"h":25.7695,"l":25.7509,"n":8,"o":25.7509,"t":"2026-10-22T10:30:00Z","v":1140,"vw":25.766886},{"c":25.78,"h":25.78,"l":25.76,"n":6,"o":25.76,"t":"2026-10-22T10:45:00Z","v":2976,"vw":25.76069},{"c":25.81,"h":25.81,"l":25.77,"n":38,"o":25.77,"t":"2026-10-22T11:00:00Z","v":11216,"vw":25.792683},{"c":25.8301,"h":25.8301,"l":25.81,"n":9,"o":25.81,"t":"2026-10-22T11:15:00Z","v":1878,"vw":25.81336},{"c":25.78,"h":25.7985,"l":25.77,"n":16,"o":25.7985,"t":"2026-10-22T11:30:00Z","v":17119,"vw":25.782505},{"c":25.7893,"h":25.7987,"l":25.7812,"n":13,"o":25.789,"t":"2026-10-22T11:45:00Z","v":4551,"vw":25.789131},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-22T12:00:00Z","v":100,"vw":25.75},{"c":25.77,"h":25.77,"l":25.7615,"n":4,"o":25.7615,"t":"2026-10-22T12:15:00Z","v":323,"vw":25.764333},{"c":25.7617,"h":25.77,"l":25.75,"n":25,"o":25.76,"t":"2026-10-22T12:30:00Z","v":15193,"vw":25.761347},{"c":25.79,"h":25.79,"l":25.7501,"n":29,"o":25.77,"t":"2026-10-22T12:45:00Z","v":2895,"vw":25.769443},{"c":25.8086,"h":25.8086,"l":25.7891,"n":18,"o":25.7995,"t":"2026-10-22T13:00:00Z","v":9912,"vw":25.803626},{"c":25.78,"h":25.82,"l":25.775,"n":32,"o":25.8195,"t":"2026-10-22T13:15:00Z","v":6233,"vw":25.801098},{"c":25.775,"h":25.815,"l":25.747,"n":758,"o":25.78,"t":"2026-10-22T13:30:00Z","v":1353219,"vw":25.777844},{"c":25.76,"h":25.85,"l":25.7387,"n":1100,"o":25.7712,"t":"2026-10-22T13:45:00Z","v":2057822,"vw":25.801361},{"c":25.83,"h":25.83,"l":25.7199,"n":770,"o":25.75,"t":"2026-10-22T14:00:00Z","v":1107468,"vw":25.764658},{"c":25.91,"h":25.92,"l":25.82,"n":782,"o":25.8201,"t":"2026-10-22T14:15:00Z","v":1289047,"vw":25.853028},{"c":25.96,"h":25.9787,"l":25.905,"n":1025,"o":25.905,"t":"2026-10-22T14:30:00Z","v":1979448,"vw":25.955716},{"c":25.955,"h":26.005,"l":25.955,"n":896,"o":25.97,"t":"2026-10-22T14:45:00Z","v":1585804,"vw":25.98147},{"c":26.02,"h":26.0285,"l":25.9499,"n":649,"o":25.9511,"t":"2026-10-22T15:00:00Z","v":1325947,"vw":25.991528},{"c":25.975,"h":26.015,"l":25.91,"n":619,"o":26.015,"t":"2026-10-22T15:15:00Z","v":1058002,"vw":25.95736},{"c":25.98,"h":26.02,"l":25.96,"n":931,"o":25.9701,"t":"2026-10-22T15:30:00Z","v":2220765,"vw":25.982975},{"c":25.925,"h":25.995,"l":25.92,"n":628,"o":25.985,"t":"2026-10-22T15:45:00Z","v":1051103,"vw":25.960788},{"c":25.92,"h":25.9599,"l":25.9,"n":482,"o":25.93,"t":"2026-10-22T16:00:00Z","v":969044,"vw":25.925061},{"c":25.93,"h":25.94,"l":25.895,"n":632,"o":25.915,"t":"2026-10-22T16:15:00Z","v":1623421,"vw":25.915725},{"c":26.0301,"h":26.035,"l":25.9399,"n":357,"o":25.94,"t":"2026-10-22T16:30:00Z","v":525282,"vw":25.987773},{"c":26.015,"h":26.1,"l":26.0101,"n":707,"o":26.035,"t":"2026-10-22T16:45:00Z","v":1479649,"vw":26.062735},{"c":26.055,"h":26.08,"l":26.0199,"n":542,"o":26.02,"t":"2026-10-22T17:00:00Z","v":1029279,"vw":26.054916},{"c":26.04,"h":26.065,"l":26.025,"n":690,"o":26.05,"t":"2026-10-22T17:15:00Z","v":1675406,"vw":26.041322},{"c":26.03,"h":26.0501,"l":26.025,"n":370,"o":26.045,"t":"2026-10-22T17:30:00Z","v":808006,"vw":26.036447},{"c":26.0899,"h":26.0899,"l":26.0298,"n":348,"o":26.03,"t":"2026-10-22T17:45:00Z","v":777610,"vw":26.060841},{"c":26.0999,"h":26.1399,"l":26.0701,"n":505,"o":26.09,"t":"2026-10-22T18:00:00Z","v":784880,"vw":26.102144},{"c":26.1189,"h":26.1189,"l":26.0499,"n":415,"o":26.1,"t":"2026-10-22T18:15:00Z","v":826689,"vw":26.073074},{"c":26.115,"h":26.15,"l":26.115,"n":659,"o":26.12,"t":"2026-10-22T18:30:00Z","v":1151806,"vw":26.131431},{"c":26.155,"h":26.1599,"l":26.115,"n":543,"o":26.115,"t":"2026-10-22T18:45:00Z","v":724402,"vw":26.134813},{"c":26.135,"h":26.18,"l":26.115,"n":590,"o":26.16,"t":"2026-10-22T19:00:00Z","v":936457,"vw":26.151591},{"c":26.095,"h":26.14,"l":26.09,"n":348,"o":26.1389,"t":"2026-10-22T19:15:00Z","v":609961,"vw":26.121534},{"c":26.17,"h":26.1799,"l":26.09,"n":758,"o":26.095,"t":"2026-10-22T19:30:00Z","v":1383093,"vw":26.147483},{"c":26.1,"h":26.19,"l":26.09,"n":2200,"o":26.17,"t":"2026-10-22T19:45:00Z","v":1209608,"vw":26.13745},{"c":26.09,"h":26.12,"l":26.0397,"n":41,"o":26.1,"t":"2026-10-22T20:00:00Z","v":15680,"vw":26.083154},{"c":26.1098,"h":26.1098,"l":26.09,"n":14,"o":26.099,"t":"2026-10-22T20:15:00Z","v":5968,"vw":26.097259},{"c":26.12,"h":26.12,"l":26.11,"n":9,"o":26.11,"t":"2026-10-22T20:30:00Z","v":24890,"vw":26.113303},{"c":26.15,"h":26.16,"l":26.135,"n":18,"o":26.135,"t":"2026-10-22T20:45:00Z","v":20995,"vw":26.148467},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-22T21:00:00Z","v":100,"vw":26.18},{"c":26.13,"h":26.1699,"l":26.11,"n":15,"o":26.12,"t":"2026-10-22T21:15:00Z","v":6498,"vw":26.138324},{"c":26.15,"h":26.15,"l":26.15,"n":3,"o":26.15,"t":"2026-10-22T21:30:00Z","v":484,"vw":26.15},{"c":26.13,"h":26.14,"l":26.12,"n":15,"o":26.1296,"t":"2026-10-22T21:45:00Z","v":2652,"vw":26.131219},{"c":26.1096,"h":26.14,"l":26.1,"n":13,"o":26.14,"t":"2026-10-22T22:00:00Z","v":1360,"vw":26.112528}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":34.44949783837908,"iv":0.7018184054566845,"gamma":0.0341806798244777,"theta":-0.01589800817451255,"vega":0.012901212272681373,"rho":0.0018312408543989319,"breakevenPct":32.80363482542468},{"delta":0.15,"premium":0.2467853868835748,"strike":30.257169049314015,"iv":0.4602211131654262,"gamma":0.06950336782162043,"theta":-0.013993788042349974,"vega":0.017121455839938148,"rho":0.0027852371223517055,"breakevenPct":16.830416537203142},{"delta":0.2,"premium":0.260762331838565,"strike":28.523168908819134,"iv":0.33430747384155457,"gamma":0.11438714499252617,"theta":-0.01222914798206278,"vega":0.020455007473841554,"rho":0.003748970503044112,"breakevenPct":10.242712414811788},{"delta":0.25,"premium":0.3228658536585366,"strike":27.885670731707318,"iv":0.30625884146341464,"gamma":0.14024771341463416,"theta":-0.012905792682926829,"vega":0.023183079268292682,"rho":0.004694997856240152,"breakevenPct":8.038945772305413},{"delta":0.3,"premium":0.3990853658536585,"strike":27.504573170731707,"iv":0.29612164634146343,"gamma":0.15774009146341464,"theta":-0.013591768292682927,"vega":0.02512667682926829,"rho":0.005643535148227781,"breakevenPct":6.871260136445468},{"delta":0.35,"premium":0.4753048780487804,"strike":27.1234756097561,"iv":0.2859844512195122,"gamma":0.17523246951219512,"theta":-0.014277743902439025,"vega":0.027070274390243898,"rho":0.00659207244021541,"breakevenPct":5.703574500585525},{"delta":0.4,"premium":0.5580295826730058,"strike":26.821447437929212,"iv":0.27653993660855786,"gamma":0.18722076069730587,"theta":-0.014392868462757528,"vega":0.0279499735868991,"rho":0.007544557828284051,"breakevenPct":4.863640272551929},{"delta":0.45,"premium":0.6438721605916534,"strike":26.55731642894876,"iv":0.26742741679873216,"gamma":0.19657099841521394,"theta":-0.014234389857369256,"vega":0.028319756999471736,"rho":0.008498935499089743,"breakevenPct":4.1807939973818495},{"delta":0.5,"premium":0.7297147385103011,"strike":26.293185419968303,"iv":0.25831489698890653,"gamma":0.20592123613312202,"theta":-0.014075911251980983,"vega":0.028689540412044374,"rho":0.009453313169895436,"breakevenPct":3.497947722211771},{"delta":0.55,"premium":0.8155573164289488,"strike":26.02905441098785,"iv":0.2492023771790808,"gamma":0.21527147385103013,"theta":-0.013917432646592709,"vega":0.02905932382461701,"rho":0.010407690840701131,"breakevenPct":2.8151014470416915},{"delta":0.6,"premium":0.9092803030303029,"strike":25.831439393939394,"iv":0.23773238636363636,"gamma":0.21218712121212122,"theta":-0.012972916666666666,"vega":0.02744810606060606,"rho":0.011375929878295325,"breakevenPct":2.417194047284125},{"delta":0.65,"premium":1.0039772727272727,"strike":25.642045454545453,"iv":0.2259710227272727,"gamma":0.20756590909090908,"theta":-0.01193125,"vega":0.025592045454545454,"rho":0.012345882118526306,"breakevenPct":2.054503811903385},{"delta":0.7,"premium":1.0986742424242424,"strike":25.452651515151516,"iv":0.2142096590909091,"gamma":0.20294469696969697,"theta":-0.010889583333333334,"vega":0.023735984848484853,"rho":0.013315834358757283,"breakevenPct":1.6918135765226452},{"delta":0.75,"premium":1.193371212121212,"strike":25.263257575757574,"iv":0.20244829545454546,"gamma":0.19832348484848483,"theta":-0.009847916666666666,"vega":0.021879924242424242,"rho":0.014285786598988263,"breakevenPct":1.329123341141905},{"delta":0.8,"premium":1.2880681818181818,"strike":25.073863636363637,"iv":0.1906869318181818,"gamma":0.19370227272727272,"theta":-0.008806249999999998,"vega":0.020023863636363638,"rho":0.015255738839219244,"breakevenPct":0.9664331057611646},{"delta":0.85,"premium":1.7646813353566004,"strike":24.537177541729893,"iv":0.2089865705614567,"gamma":0.1586462063732929,"theta":-0.007844613050075873,"vega":0.016546206373292873,"rho":0.015974676635292312,"breakevenPct":0.7363532075807142},{"delta":0.9,"premium":2.4854704097116844,"strike":23.77845220030349,"iv":0.2465055386949924,"gamma":0.10413179059180576,"theta":-0.006934142640364188,"vega":0.012031790591805768,"rho":0.01653312978673983,"breakevenPct":0.5910569676102841}],"put":[{"delta":0.1,"premium":0.225,"strike":21.362260893772326,"iv":0.6048699542991708,"gamma":0.03988120508004202,"theta":-0.013058978977656876,"vega":0.012893768678878972,"rho":-0.002332601464289269,"breakevenPct":19.044102959170857},{"delta":0.15,"premium":0.23606421775723277,"strike":23.44256871028931,"iv":0.39871344479914844,"gamma":0.08104713396689407,"theta":-0.011129378002525963,"vega":0.017079037689422226,"rho":-0.0034609656807242867,"breakevenPct":11.118881589407435},{"delta":0.2,"premium":0.2789709347333777,"strike":24.289709347333776,"iv":0.3297874064919541,"gamma":0.11660140588257484,"theta":-0.01083483509436604,"vega":0.020354074124248254,"rho":-0.004590065132288199,"breakevenPct":8.038658529428263},{"delta":0.25,"premium":0.33286248652899403,"strike":24.82862486528994,"iv":0.2935298901854639,"gamma":0.14808744087303397,"theta":-0.010960149893784826,"vega":0.023196203013285996,"rho":-0.005708218052193291,"breakevenPct":6.1810124292944195},{"delta":0.3,"premium":0.40711892797319926,"strike":25.19039642657733,"iv":0.27657370184254604,"gamma":0.16832428810720265,"theta":-0.011076158570630932,"vega":0.025051982132886653,"rho":-0.006834911583561121,"breakevenPct":5.07982696554474},{"delta":0.35,"premium":0.4908710217755443,"strike":25.46957007258515,"iv":0.26861725293132327,"gamma":0.18331591289782243,"theta":-0.011187828029034058,"vega":0.02644785036292574,"rho":-0.007965587394174042,"breakevenPct":4.3313606841560075},{"delta":0.4,"premium":0.5746231155778894,"strike":25.748743718592966,"iv":0.2606608040201005,"gamma":0.1983075376884422,"theta":-0.011299497487437186,"vega":0.027843718592964826,"rho":-0.009096263204786964,"breakevenPct":3.5828944027672742},{"delta":0.45,"premium":0.6757651467832604,"strike":26.031230480949407,"iv":0.256288881948782,"gamma":0.2099511555277951,"theta":-0.011509306683322923,"vega":0.029075015615240476,"rho":-0.010235048136258626,"breakevenPct":2.8883424710981895},{"delta":0.5,"premium":0.9334166146158651,"strike":26.343535290443473,"iv":0.28417770143660215,"gamma":0.1914627108057464,"theta":-0.012602373516552155,"vega":0.028825171767645222,"rho":-0.011446815155458952,"breakevenPct":2.6790196869059355},{"delta":0.55,"premium":1.19106808244847,"strike":26.65584009993754,"iv":0.3120665209244223,"gamma":0.17297426608369768,"theta":-0.013695440349781388,"vega":0.028575327920049968,"rho":-0.01265858217465928,"breakevenPct":2.4696969027136815},{"delta":0.6,"premium":1.4487195502810746,"strike":26.968144909431604,"iv":0.33995534041224235,"gamma":0.15448582136164898,"theta":-0.014788507183010618,"vega":0.028325484072454714,"rho":-0.013870349193859604,"breakevenPct":2.2603741185214283},{"delta":0.65,"premium":1.862855691056911,"strike":27.45630081300813,"iv":0.3693110772357724,"gamma":0.1364469512195122,"theta":-0.015128150406504065,"vega":0.027022357723577233,"rho":-0.01520834514769355,"breakevenPct":1.976877769283257},{"delta":0.7,"premium":2.2947662601626013,"strike":27.964430894308943,"iv":0.39883343495934953,"gamma":0.11845914634146343,"theta":-0.01538221544715447,"vega":0.02559959349593496,"rho":-0.01656067890924757,"breakevenPct":1.6849563603182673},{"delta":0.75,"premium":3.4459288990825696,"strike":29.13073394495413,"iv":0.5040504587155963,"gamma":0.08578211009174311,"theta":-0.01776077981651376,"vega":0.02338623853211009,"rho":-0.01846094523710342,"breakevenPct":1.6269684488787268},{"delta":0.8,"premium":4.503846153846155,"strike":30.28205128205128,"iv":0.5570179487179487,"gamma":0.06825897435897435,"theta":-0.016964102564102565,"vega":0.020538461538461537,"rho":-0.02030959436524384,"breakevenPct":1.269245303623463},{"delta":0.85,"premium":6.865083798882677,"strike":32.715083798882674,"iv":0.6916011173184354,"gamma":0.04625251396648048,"theta":-0.01724357541899441,"vega":0.01713519553072626,"rho":-0.023189641360140626,"breakevenPct":0.9942703067071075}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":34.44949783837908,"iv":0.7018184054566845,"gamma":0.0341806798244777,"theta":-0.01589800817451255,"vega":0.012901212272681373,"rho":0.0018312408543989319,"breakevenPct":32.80363482542468},{"delta":0.15,"premium":0.2467853868835748,"strike":30.257169049314015,"iv":0.4602211131654262,"gamma":0.06950336782162043,"theta":-0.013993788042349974,"vega":0.017121455839938148,"rho":0.0027852371223517055,"breakevenPct":16.830416537203142},{"delta":0.2,"premium":0.260762331838565,"strike":28.523168908819134,"iv":0.33430747384155457,"gamma":0.11438714499252617,"theta":-0.01222914798206278,"vega":0.020455007473841554,"rho":0.003748970503044112,"breakevenPct":10.242712414811788},{"delta":0.25,"premium":0.3228658536585366,"strike":27.885670731707318,"iv":0.30625884146341464,"gamma":0.14024771341463416,"theta":-0.012905792682926829,"vega":0.023183079268292682,"rho":0.004694997856240152,"breakevenPct":8.038945772305413},{"delta":0.3,"premium":0.3990853658536585,"strike":27.504573170731707,"iv":0.29612164634146343,"gamma":0.15774009146341464,"theta":-0.013591768292682927,"vega":0.02512667682926829,"rho":0.005643535148227781,"breakevenPct":6.871260136445468},{"delta":0.35,"premium":0.4753048780487804,"strike":27.1234756097561,"iv":0.2859844512195122,"gamma":0.17523246951219512,"theta":-0.014277743902439025,"vega":0.027070274390243898,"rho":0.00659207244021541,"breakevenPct":5.703574500585525},{"delta":0.4,"premium":0.5580295826730058,"strike":26.821447437929212,"iv":0.27653993660855786,"gamma":0.18722076069730587,"theta":-0.014392868462757528,"vega":0.0279499735868991,"rho":0.007544557828284051,"breakevenPct":4.863640272551929},{"delta":0.45,"premium":0.6438721605916534,"strike":26.55731642894876,"iv":0.26742741679873216,"gamma":0.19657099841521394,"theta":-0.014234389857369256,"vega":0.028319756999471736,"rho":0.008498935499089743,"breakevenPct":4.1807939973818495},{"delta":0.5,"premium":0.7297147385103011,"strike":26.293185419968303,"iv":0.25831489698890653,"gamma":0.20592123613312202,"theta":-0.014075911251980983,"vega":0.028689540412044374,"rho":0.009453313169895436,"breakevenPct":3.497947722211771},{"delta":0.55,"premium":0.8155573164289488,"strike":26.02905441098785,"iv":0.2492023771790808,"gamma":0.21527147385103013,"theta":-0.013917432646592709,"vega":0.02905932382461701,"rho":0.010407690840701131,"breakevenPct":2.8151014470416915},{"delta":0.6,"premium":0.9092803030303029,"strike":25.831439393939394,"iv":0.23773238636363636,"gamma":0.21218712121212122,"theta":-0.012972916666666666,"vega":0.02744810606060606,"rho":0.011375929878295325,"breakevenPct":2.417194047284125},{"delta":0.65,"premium":1.0039772727272727,"strike":25.642045454545453,"iv":0.2259710227272727,"gamma":0.20756590909090908,"theta":-0.01193125,"vega":0.025592045454545454,"rho":0.012345882118526306,"breakevenPct":2.054503811903385},{"delta":0.7,"premium":1.0986742424242424,"strike":25.452651515151516,"iv":0.2142096590909091,"gamma":0.20294469696969697,"theta":-0.010889583333333334,"vega":0.023735984848484853,"rho":0.013315834358757283,"breakevenPct":1.6918135765226452},{"delta":0.75,"premium":1.193371212121212,"strike":25.263257575757574,"iv":0.20244829545454546,"gamma":0.19832348484848483,"theta":-0.009847916666666666,"vega":0.021879924242424242,"rho":0.014285786598988263,"breakevenPct":1.329123341141905},{"delta":0.8,"premium":1.2880681818181818,"strike":25.073863636363637,"iv":0.1906869318181818,"gamma":0.19370227272727272,"theta":-0.008806249999999998,"vega":0.020023863636363638,"rho":0.015255738839219244,"breakevenPct":0.9664331057611646},{"delta":0.85,"premium":1.7646813353566004,"strike":24.537177541729893,"iv":0.2089865705614567,"gamma":0.1586462063732929,"theta":-0.007844613050075873,"vega":0.016546206373292873,"rho":0.015974676635292312,"breakevenPct":0.7363532075807142},{"delta":0.9,"premium":2.4854704097116844,"strike":23.77845220030349,"iv":0.2465055386949924,"gamma":0.10413179059180576,"theta":-0.006934142640364188,"vega":0.012031790591805768,"rho":0.01653312978673983,"breakevenPct":0.5910569676102841}],"put":[{"delta":0.1,"premium":0.225,"strike":21.362260893772326,"iv":0.6048699542991708,"gamma":0.03988120508004202,"theta":-0.013058978977656876,"vega":0.012893768678878972,"rho":-0.002332601464289269,"breakevenPct":19.044102959170857},{"delta":0.15,"premium":0.23606421775723277,"strike":23.44256871028931,"iv":0.39871344479914844,"gamma":0.08104713396689407,"theta":-0.011129378002525963,"vega":0.017079037689422226,"rho":-0.0034609656807242867,"breakevenPct":11.118881589407435},{"delta":0.2,"premium":0.2789709347333777,"strike":24.289709347333776,"iv":0.3297874064919541,"gamma":0.11660140588257484,"theta":-0.01083483509436604,"vega":0.020354074124248254,"rho":-0.004590065132288199,"breakevenPct":8.038658529428263},{"delta":0.25,"premium":0.33286248652899403,"strike":24.82862486528994,"iv":0.2935298901854639,"gamma":0.14808744087303397,"theta":-0.010960149893784826,"vega":0.023196203013285996,"rho":-0.005708218052193291,"breakevenPct":6.1810124292944195},{"delta":0.3,"premium":0.40711892797319926,"strike":25.19039642657733,"iv":0.27657370184254604,"gamma":0.16832428810720265,"theta":-0.011076158570630932,"vega":0.025051982132886653,"rho":-0.006834911583561121,"breakevenPct":5.07982696554474},{"delta":0.35,"premium":0.4908710217755443,"strike":25.46957007258515,"iv":0.26861725293132327,"gamma":0.18331591289782243,"theta":-0.011187828029034058,"vega":0.02644785036292574,"rho":-0.007965587394174042,"breakevenPct":4.3313606841560075},{"delta":0.4,"premium":0.5746231155778894,"strike":25.748743718592966,"iv":0.2606608040201005,"gamma":0.1983075376884422,"theta":-0.011299497487437186,"vega":0.027843718592964826,"rho":-0.009096263204786964,"breakevenPct":3.5828944027672742},{"delta":0.45,"premium":0.6757651467832604,"strike":26.031230480949407,"iv":0.256288881948782,"gamma":0.2099511555277951,"theta":-0.011509306683322923,"vega":0.029075015615240476,"rho":-0.010235048136258626,"breakevenPct":2.8883424710981895},{"delta":0.5,"premium":0.9334166146158651,"strike":26.343535290443473,"iv":0.28417770143660215,"gamma":0.1914627108057464,"theta":-0.012602373516552155,"vega":0.028825171767645222,"rho":-0.011446815155458952,"breakevenPct":2.6790196869059355},{"delta":0.55,"premium":1.19106808244847,"strike":26.65584009993754,"iv":0.3120665209244223,"gamma":0.17297426608369768,"theta":-0.013695440349781388,"vega":0.028575327920049968,"rho":-0.01265858217465928,"breakevenPct":2.4696969027136815},{"delta":0.6,"premium":1.4487195502810746,"strike":26.968144909431604,"iv":0.33995534041224235,"gamma":0.15448582136164898,"theta":-0.014788507183010618,"vega":0.028325484072454714,"rho":-0.013870349193859604,"breakevenPct":2.2603741185214283},{"delta":0.65,"premium":1.862855691056911,"strike":27.45630081300813,"iv":0.3693110772357724,"gamma":0.1364469512195122,"theta":-0.015128150406504065,"vega":0.027022357723577233,"rho":-0.01520834514769355,"breakevenPct":1.976877769283257},{"delta":0.7,"premium":2.2947662601626013,"strike":27.964430894308943,"iv":0.39883343495934953,"gamma":0.11845914634146343,"theta":-0.01538221544715447,"vega":0.02559959349593496,"rho":-0.01656067890924757,"breakevenPct":1.6849563603182673},{"delta":0.75,"premium":3.4459288990825696,"strike":29.13073394495413,"iv":0.5040504587155963,"gamma":0.08578211009174311,"theta":-0.01776077981651376,"vega":0.02338623853211009,"rho":-0.01846094523710342,"breakevenPct":1.6269684488787268},{"delta":0.8,"premium":4.503846153846155,"strike":30.28205128205128,"iv":0.5570179487179487,"gamma":0.06825897435897435,"theta":-0.016964102564102565,"vega":0.020538461538461537,"rho":-0.02030959436524384,"breakevenPct":1.269245303623463},{"delta":0.85,"premium":6.865083798882677,"strike":32.715083798882674,"iv":0.6916011173184354,"gamma":0.04625251396648048,"theta":-0.01724357541899441,"vega":0.01713519553072626,"rho":-0.023189641360140626,"breakevenPct":0.9942703067071075}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}