{"symbol":"REET","url":"https://intraalpha.com/companies/REET","capturedAt":"2026-10-22T23:23:15.980Z","state":"ready","quote":{"symbol":"REET","last_price":26.1542,"prev_close":25.91,"regular_close":26.17,"change":0.2442,"change_pct":0.9425,"regular_change":0.26,"regular_change_pct":1.0035,"extended_change":-0.0158,"extended_change_pct":-0.0604,"bid":25.95,"ask":26.51,"bid_size":1100,"ask_size":400,"volume":4103473,"vwap":26.042396,"open":25.93,"high":26.19,"low":25.905,"close":26.17,"trade_count":8737,"last_trade_at":"2026-10-22T22:46:29.559525057Z","last_quote_at":"2026-10-22T23:21:47.680891837Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:12.673212482-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4600000000,"net_expense_ratio":0.0014,"portfolio_turnover":0.05,"dividend_yield":0.0306,"inception_date":"2014-07-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:15.552558+00:00"},"optionObservedAt":"2026-10-22T19:51:55.079Z","bars":[{"c":25.94,"h":25.94,"l":25.93,"n":6,"o":25.93,"t":"2026-10-15T13:25:00Z","v":1315,"vw":25.936154},{"c":25.93,"h":26,"l":25.895,"n":264,"o":25.92,"t":"2026-10-15T13:30:00Z","v":62867,"vw":25.936653},{"c":25.93,"h":25.955,"l":25.92,"n":138,"o":25.93,"t":"2026-10-15T13:35:00Z","v":21435,"vw":25.94222},{"c":25.87,"h":25.955,"l":25.87,"n":120,"o":25.92,"t":"2026-10-15T13:40:00Z","v":26618,"vw":25.925748},{"c":25.885,"h":25.9,"l":25.855,"n":152,"o":25.855,"t":"2026-10-15T13:45:00Z","v":36030,"vw":25.879132},{"c":25.905,"h":25.915,"l":25.885,"n":97,"o":25.89,"t":"2026-10-15T13:50:00Z","v":16330,"vw":25.902203},{"c":25.885,"h":25.93,"l":25.88,"n":81,"o":25.9155,"t":"2026-10-15T13:55:00Z","v":25483,"vw":25.907625},{"c":25.82,"h":25.87,"l":25.82,"n":85,"o":25.87,"t":"2026-10-15T14:00:00Z","v":17257,"vw":25.841022},{"c":25.845,"h":25.845,"l":25.81,"n":122,"o":25.825,"t":"2026-10-15T14:05:00Z","v":35338,"vw":25.82949},{"c":25.8,"h":25.85,"l":25.8,"n":73,"o":25.85,"t":"2026-10-15T14:10:00Z","v":11792,"vw":25.812919},{"c":25.825,"h":25.8411,"l":25.81,"n":69,"o":25.81,"t":"2026-10-15T14:15:00Z","v":8054,"vw":25.831503},{"c":25.83,"h":25.8302,"l":25.815,"n":90,"o":25.82,"t":"2026-10-15T14:20:00Z","v":11934,"vw":25.823675},{"c":25.84,"h":25.85,"l":25.82,"n":61,"o":25.82,"t":"2026-10-15T14:25:00Z","v":8570,"vw":25.839569},{"c":25.8686,"h":25.88,"l":25.84,"n":112,"o":25.84,"t":"2026-10-15T14:30:00Z","v":18697,"vw":25.868188},{"c":25.89,"h":25.9,"l":25.865,"n":93,"o":25.865,"t":"2026-10-15T14:35:00Z","v":19834,"vw":25.878962},{"c":25.8701,"h":25.9,"l":25.8699,"n":84,"o":25.88,"t":"2026-10-15T14:40:00Z","v":12880,"vw":25.886508},{"c":25.87,"h":25.87,"l":25.845,"n":98,"o":25.87,"t":"2026-10-15T14:45:00Z","v":16696,"vw":25.859207},{"c":25.85,"h":25.87,"l":25.841,"n":111,"o":25.87,"t":"2026-10-15T14:50:00Z","v":34277,"vw":25.851155},{"c":25.84,"h":25.865,"l":25.8199,"n":80,"o":25.85,"t":"2026-10-15T14:55:00Z","v":14305,"vw":25.83622},{"c":25.8462,"h":25.861,"l":25.835,"n":95,"o":25.8451,"t":"2026-10-15T15:00:00Z","v":22977,"vw":25.85593},{"c":25.84,"h":25.8457,"l":25.815,"n":82,"o":25.84,"t":"2026-10-15T15:05:00Z","v":23127,"vw":25.83234},{"c":25.845,"h":25.845,"l":25.83,"n":92,"o":25.83,"t":"2026-10-15T15:10:00Z","v":20115,"vw":25.838574},{"c":25.82,"h":25.86,"l":25.82,"n":82,"o":25.85,"t":"2026-10-15T15:15:00Z","v":12617,"vw":25.842596},{"c":25.805,"h":25.815,"l":25.795,"n":84,"o":25.81,"t":"2026-10-15T15:20:00Z","v":16939,"vw":25.803853},{"c":25.805,"h":25.81,"l":25.7961,"n":65,"o":25.8,"t":"2026-10-15T15:25:00Z","v":15576,"vw":25.803266},{"c":25.8,"h":25.82,"l":25.8,"n":79,"o":25.805,"t":"2026-10-15T15:30:00Z","v":15653,"vw":25.805891},{"c":25.7977,"h":25.8,"l":25.79,"n":70,"o":25.8,"t":"2026-10-15T15:35:00Z","v":9939,"vw":25.795336},{"c":25.816,"h":25.816,"l":25.795,"n":65,"o":25.8,"t":"2026-10-15T15:40:00Z","v":16308,"vw":25.799721},{"c":25.81,"h":25.82,"l":25.81,"n":33,"o":25.815,"t":"2026-10-15T15:45:00Z","v":15137,"vw":25.813243},{"c":25.8101,"h":25.82,"l":25.8001,"n":99,"o":25.81,"t":"2026-10-15T15:50:00Z","v":37863,"vw":25.807245},{"c":25.82,"h":25.8251,"l":25.8049,"n":42,"o":25.805,"t":"2026-10-15T15:55:00Z","v":26419,"vw":25.815748},{"c":25.8102,"h":25.82,"l":25.795,"n":149,"o":25.8101,"t":"2026-10-15T16:00:00Z","v":92670,"vw":25.808861},{"c":25.7899,"h":25.81,"l":25.7801,"n":79,"o":25.81,"t":"2026-10-15T16:05:00Z","v":40306,"vw":25.79203},{"c":25.785,"h":25.805,"l":25.7699,"n":103,"o":25.8,"t":"2026-10-15T16:10:00Z","v":75345,"vw":25.789737},{"c":25.7899,"h":25.8,"l":25.7801,"n":102,"o":25.7899,"t":"2026-10-15T16:15:00Z","v":103386,"vw":25.791119},{"c":25.7988,"h":25.805,"l":25.7901,"n":55,"o":25.8,"t":"2026-10-15T16:20:00Z","v":42009,"vw":25.799656},{"c":25.8201,"h":25.8299,"l":25.7996,"n":132,"o":25.7996,"t":"2026-10-15T16:25:00Z","v":124605,"vw":25.810873},{"c":25.85,"h":25.856,"l":25.8101,"n":95,"o":25.8203,"t":"2026-10-15T16:30:00Z","v":40373,"vw":25.829966},{"c":25.855,"h":25.8699,"l":25.84,"n":72,"o":25.84,"t":"2026-10-15T16:35:00Z","v":29861,"vw":25.862283},{"c":25.875,"h":25.875,"l":25.855,"n":60,"o":25.855,"t":"2026-10-15T16:40:00Z","v":36520,"vw":25.862658},{"c":25.875,"h":25.875,"l":25.86,"n":60,"o":25.87,"t":"2026-10-15T16:45:00Z","v":38944,"vw":25.87117},{"c":25.855,"h":25.87,"l":25.855,"n":108,"o":25.87,"t":"2026-10-15T16:50:00Z","v":42502,"vw":25.859401},{"c":25.885,"h":25.885,"l":25.8599,"n":38,"o":25.8599,"t":"2026-10-15T16:55:00Z","v":16996,"vw":25.871476},{"c":25.89,"h":25.9,"l":25.8802,"n":156,"o":25.885,"t":"2026-10-15T17:00:00Z","v":81558,"vw":25.889455},{"c":25.88,"h":25.895,"l":25.875,"n":123,"o":25.89,"t":"2026-10-15T17:05:00Z","v":84996,"vw":25.88366},{"c":25.8899,"h":25.8975,"l":25.875,"n":83,"o":25.88,"t":"2026-10-15T17:10:00Z","v":54997,"vw":25.883162},{"c":25.8899,"h":25.8899,"l":25.88,"n":68,"o":25.885,"t":"2026-10-15T17:15:00Z","v":40730,"vw":25.884126},{"c":25.875,"h":25.89,"l":25.875,"n":48,"o":25.89,"t":"2026-10-15T17:20:00Z","v":5406,"vw":25.883085},{"c":25.88,"h":25.885,"l":25.86,"n":129,"o":25.875,"t":"2026-10-15T17:25:00Z","v":77305,"vw":25.877715},{"c":25.875,"h":25.8851,"l":25.87,"n":65,"o":25.881,"t":"2026-10-15T17:30:00Z","v":31226,"vw":25.880204},{"c":25.875,"h":25.875,"l":25.87,"n":24,"o":25.875,"t":"2026-10-15T17:35:00Z","v":4662,"vw":25.871014},{"c":25.885,"h":25.8951,"l":25.875,"n":122,"o":25.875,"t":"2026-10-15T17:40:00Z","v":59741,"vw":25.888065},{"c":25.8801,"h":25.885,"l":25.875,"n":109,"o":25.885,"t":"2026-10-15T17:45:00Z","v":55899,"vw":25.879979},{"c":25.87,"h":25.8899,"l":25.87,"n":98,"o":25.88,"t":"2026-10-15T17:50:00Z","v":53889,"vw":25.880398},{"c":25.855,"h":25.87,"l":25.845,"n":76,"o":25.87,"t":"2026-10-15T17:55:00Z","v":39566,"vw":25.850511},{"c":25.865,"h":25.87,"l":25.8524,"n":71,"o":25.8524,"t":"2026-10-15T18:00:00Z","v":36541,"vw":25.860386},{"c":25.855,"h":25.865,"l":25.855,"n":33,"o":25.861,"t":"2026-10-15T18:05:00Z","v":14157,"vw":25.860223},{"c":25.8557,"h":25.861,"l":25.8501,"n":118,"o":25.855,"t":"2026-10-15T18:10:00Z","v":74892,"vw":25.858495},{"c":25.855,"h":25.87,"l":25.8499,"n":105,"o":25.85,"t":"2026-10-15T18:15:00Z","v":55332,"vw":25.855544},{"c":25.855,"h":25.865,"l":25.85,"n":93,"o":25.8599,"t":"2026-10-15T18:20:00Z","v":63278,"vw":25.859436},{"c":25.85,"h":25.8565,"l":25.845,"n":109,"o":25.8502,"t":"2026-10-15T18:25:00Z","v":76660,"vw":25.849335},{"c":25.86,"h":25.8651,"l":25.855,"n":84,"o":25.86,"t":"2026-10-15T18:30:00Z","v":50863,"vw":25.859451},{"c":25.845,"h":25.855,"l":25.8401,"n":49,"o":25.85,"t":"2026-10-15T18:35:00Z","v":33605,"vw":25.845667},{"c":25.825,"h":25.845,"l":25.825,"n":199,"o":25.845,"t":"2026-10-15T18:40:00Z","v":93749,"vw":25.839818},{"c":25.83,"h":25.84,"l":25.8243,"n":85,"o":25.8251,"t":"2026-10-15T18:45:00Z","v":47390,"vw":25.829932},{"c":25.8082,"h":25.8361,"l":25.805,"n":79,"o":25.83,"t":"2026-10-15T18:50:00Z","v":49644,"vw":25.813844},{"c":25.8001,"h":25.8099,"l":25.79,"n":180,"o":25.805,"t":"2026-10-15T18:55:00Z","v":101710,"vw":25.801795},{"c":25.805,"h":25.8051,"l":25.79,"n":146,"o":25.795,"t":"2026-10-15T19:00:00Z","v":53176,"vw":25.798606},{"c":25.805,"h":25.81,"l":25.79,"n":82,"o":25.8001,"t":"2026-10-15T19:05:00Z","v":42896,"vw":25.801274},{"c":25.81,"h":25.81,"l":25.8003,"n":60,"o":25.8003,"t":"2026-10-15T19:10:00Z","v":63007,"vw":25.807185},{"c":25.8101,"h":25.82,"l":25.805,"n":60,"o":25.815,"t":"2026-10-15T19:15:00Z","v":53129,"vw":25.814189},{"c":25.8302,"h":25.835,"l":25.815,"n":150,"o":25.815,"t":"2026-10-15T19:20:00Z","v":111541,"vw":25.823814},{"c":25.8299,"h":25.84,"l":25.825,"n":165,"o":25.835,"t":"2026-10-15T19:25:00Z","v":94939,"vw":25.831807},{"c":25.84,"h":25.85,"l":25.825,"n":136,"o":25.83,"t":"2026-10-15T19:30:00Z","v":63898,"vw":25.83578},{"c":25.86,"h":25.86,"l":25.8399,"n":83,"o":25.8399,"t":"2026-10-15T19:35:00Z","v":64512,"vw":25.847463},{"c":25.87,"h":25.88,"l":25.855,"n":123,"o":25.86,"t":"2026-10-15T19:40:00Z","v":68890,"vw":25.864053},{"c":25.865,"h":25.88,"l":25.855,"n":168,"o":25.879,"t":"2026-10-15T19:45:00Z","v":96063,"vw":25.867138},{"c":25.855,"h":25.87,"l":25.8501,"n":206,"o":25.86,"t":"2026-10-15T19:50:00Z","v":90103,"vw":25.859843},{"c":25.88,"h":25.89,"l":25.85,"n":240,"o":25.85,"t":"2026-10-15T19:55:00Z","v":77735,"vw":25.861372},{"c":25.89,"h":25.89,"l":25.89,"n":7,"o":25.89,"t":"2026-10-15T20:00:00Z","v":41841,"vw":25.89},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-16T13:20:00Z","v":16367,"vw":26.02},{"c":25.9,"h":26,"l":25.88,"n":217,"o":26,"t":"2026-10-16T13:30:00Z","v":50350,"vw":25.922521},{"c":25.99,"h":25.99,"l":25.89,"n":172,"o":25.89,"t":"2026-10-16T13:35:00Z","v":33899,"vw":25.916116},{"c":25.97,"h":25.98,"l":25.96,"n":61,"o":25.98,"t":"2026-10-16T13:40:00Z","v":8504,"vw":25.969638},{"c":26,"h":26,"l":25.95,"n":69,"o":25.97,"t":"2026-10-16T13:45:00Z","v":24318,"vw":25.96544},{"c":26.02,"h":26.02,"l":26,"n":51,"o":26,"t":"2026-10-16T13:50:00Z","v":5999,"vw":26.006281},{"c":26.04,"h":26.0401,"l":26.0099,"n":72,"o":26.01,"t":"2026-10-16T13:55:00Z","v":12410,"vw":26.024689},{"c":26.06,"h":26.07,"l":26.035,"n":103,"o":26.035,"t":"2026-10-16T14:00:00Z","v":21235,"vw":26.059509},{"c":26.03,"h":26.075,"l":26.02,"n":80,"o":26.065,"t":"2026-10-16T14:05:00Z","v":11381,"vw":26.05217},{"c":26.035,"h":26.05,"l":26.03,"n":60,"o":26.035,"t":"2026-10-16T14:10:00Z","v":5741,"vw":26.036565},{"c":26.01,"h":26.04,"l":26.01,"n":35,"o":26.04,"t":"2026-10-16T14:15:00Z","v":4091,"vw":26.020589},{"c":26.025,"h":26.0377,"l":26.01,"n":46,"o":26.01,"t":"2026-10-16T14:20:00Z","v":6035,"vw":26.027427},{"c":26.045,"h":26.045,"l":26.01,"n":44,"o":26.02,"t":"2026-10-16T14:25:00Z","v":6536,"vw":26.023887},{"c":26.025,"h":26.05,"l":26.025,"n":58,"o":26.045,"t":"2026-10-16T14:30:00Z","v":13855,"vw":26.040403},{"c":26.025,"h":26.025,"l":26.01,"n":61,"o":26.02,"t":"2026-10-16T14:35:00Z","v":11288,"vw":26.017323},{"c":25.98,"h":26.02,"l":25.98,"n":38,"o":26.02,"t":"2026-10-16T14:40:00Z","v":8601,"vw":26.005989},{"c":25.97,"h":25.985,"l":25.965,"n":35,"o":25.98,"t":"2026-10-16T14:45:00Z","v":14270,"vw":25.974562},{"c":25.98,"h":25.99,"l":25.9698,"n":69,"o":25.97,"t":"2026-10-16T14:50:00Z","v":19615,"vw":25.979334},{"c":25.995,"h":25.995,"l":25.98,"n":45,"o":25.99,"t":"2026-10-16T14:55:00Z","v":10130,"vw":25.987022},{"c":26.025,"h":26.025,"l":25.995,"n":42,"o":26,"t":"2026-10-16T15:00:00Z","v":7056,"vw":26.008192},{"c":26.045,"h":26.045,"l":26.02,"n":72,"o":26.0201,"t":"2026-10-16T15:05:00Z","v":24348,"vw":26.02885},{"c":26.08,"h":26.085,"l":26.0401,"n":89,"o":26.05,"t":"2026-10-16T15:10:00Z","v":37630,"vw":26.060321},{"c":26.06,"h":26.075,"l":26.06,"n":36,"o":26.075,"t":"2026-10-16T15:15:00Z","v":6870,"vw":26.066964},{"c":26.06,"h":26.0618,"l":26.055,"n":70,"o":26.055,"t":"2026-10-16T15:20:00Z","v":23544,"vw":26.05971},{"c":26.07,"h":26.085,"l":26.06,"n":87,"o":26.06,"t":"2026-10-16T15:25:00Z","v":28867,"vw":26.073003},{"c":26.06,"h":26.07,"l":26.06,"n":53,"o":26.06,"t":"2026-10-16T15:30:00Z","v":16059,"vw":26.065041},{"c":26.07,"h":26.07,"l":26.06,"n":31,"o":26.065,"t":"2026-10-16T15:35:00Z","v":13892,"vw":26.069433},{"c":26.0199,"h":26.065,"l":26.0199,"n":56,"o":26.065,"t":"2026-10-16T15:40:00Z","v":17082,"vw":26.03514},{"c":25.99,"h":26.03,"l":25.99,"n":84,"o":26.02,"t":"2026-10-16T15:45:00Z","v":63928,"vw":26.012193},{"c":25.985,"h":25.9901,"l":25.97,"n":80,"o":25.98,"t":"2026-10-16T15:50:00Z","v":53576,"vw":25.984307},{"c":25.97,"h":25.995,"l":25.97,"n":114,"o":25.9801,"t":"2026-10-16T15:55:00Z","v":81550,"vw":25.983582},{"c":25.945,"h":25.97,"l":25.9299,"n":191,"o":25.96,"t":"2026-10-16T16:00:00Z","v":73425,"vw":25.948159},{"c":25.925,"h":25.9458,"l":25.915,"n":171,"o":25.9458,"t":"2026-10-16T16:05:00Z","v":103665,"vw":25.928626},{"c":25.91,"h":25.93,"l":25.905,"n":102,"o":25.925,"t":"2026-10-16T16:10:00Z","v":42443,"vw":25.910868},{"c":25.89,"h":25.915,"l":25.89,"n":105,"o":25.91,"t":"2026-10-16T16:15:00Z","v":51698,"vw":25.900688},{"c":25.895,"h":25.9099,"l":25.89,"n":98,"o":25.9,"t":"2026-10-16T16:20:00Z","v":62605,"vw":25.900596},{"c":25.885,"h":25.8951,"l":25.8801,"n":117,"o":25.89,"t":"2026-10-16T16:25:00Z","v":77859,"vw":25.889215},{"c":25.87,"h":25.885,"l":25.87,"n":71,"o":25.885,"t":"2026-10-16T16:30:00Z","v":61370,"vw":25.878488},{"c":25.85,"h":25.87,"l":25.85,"n":49,"o":25.8677,"t":"2026-10-16T16:35:00Z","v":18586,"vw":25.854727},{"c":25.8539,"h":25.8687,"l":25.84,"n":130,"o":25.8477,"t":"2026-10-16T16:40:00Z","v":75695,"vw":25.850698},{"c":25.83,"h":25.855,"l":25.83,"n":74,"o":25.855,"t":"2026-10-16T16:45:00Z","v":35866,"vw":25.844742},{"c":25.84,"h":25.84,"l":25.81,"n":115,"o":25.825,"t":"2026-10-16T16:50:00Z","v":58566,"vw":25.824065},{"c":25.86,"h":25.86,"l":25.8401,"n":80,"o":25.85,"t":"2026-10-16T16:55:00Z","v":76200,"vw":25.847317},{"c":25.84,"h":25.86,"l":25.84,"n":79,"o":25.86,"t":"2026-10-16T17:00:00Z","v":47399,"vw":25.845702},{"c":25.825,"h":25.835,"l":25.82,"n":76,"o":25.835,"t":"2026-10-16T17:05:00Z","v":43851,"vw":25.828249},{"c":25.815,"h":25.825,"l":25.81,"n":56,"o":25.825,"t":"2026-10-16T17:10:00Z","v":29530,"vw":25.816237},{"c":25.785,"h":25.8157,"l":25.785,"n":138,"o":25.81,"t":"2026-10-16T17:15:00Z","v":93491,"vw":25.791732},{"c":25.79,"h":25.79,"l":25.775,"n":116,"o":25.785,"t":"2026-10-16T17:20:00Z","v":57394,"vw":25.781651},{"c":25.7857,"h":25.8,"l":25.785,"n":58,"o":25.8,"t":"2026-10-16T17:25:00Z","v":50999,"vw":25.793331},{"c":25.82,"h":25.82,"l":25.79,"n":100,"o":25.79,"t":"2026-10-16T17:30:00Z","v":175692,"vw":25.79247},{"c":25.805,"h":25.83,"l":25.805,"n":114,"o":25.82,"t":"2026-10-16T17:35:00Z","v":52733,"vw":25.814568},{"c":25.835,"h":25.845,"l":25.805,"n":139,"o":25.805,"t":"2026-10-16T17:40:00Z","v":78376,"vw":25.82179},{"c":25.835,"h":25.85,"l":25.835,"n":35,"o":25.8401,"t":"2026-10-16T17:45:00Z","v":22934,"vw":25.841069},{"c":25.795,"h":25.83,"l":25.795,"n":124,"o":25.83,"t":"2026-10-16T17:50:00Z","v":73196,"vw":25.806324},{"c":25.795,"h":25.8,"l":25.7801,"n":99,"o":25.8,"t":"2026-10-16T17:55:00Z","v":66717,"vw":25.790424},{"c":25.785,"h":25.805,"l":25.78,"n":184,"o":25.8,"t":"2026-10-16T18:00:00Z","v":126102,"vw":25.793237},{"c":25.805,"h":25.8056,"l":25.785,"n":200,"o":25.785,"t":"2026-10-16T18:05:00Z","v":112878,"vw":25.794215},{"c":25.795,"h":25.805,"l":25.7901,"n":70,"o":25.805,"t":"2026-10-16T18:10:00Z","v":47374,"vw":25.797787},{"c":25.795,"h":25.805,"l":25.7901,"n":167,"o":25.795,"t":"2026-10-16T18:15:00Z","v":82379,"vw":25.797985},{"c":25.7878,"h":25.79,"l":25.78,"n":105,"o":25.79,"t":"2026-10-16T18:20:00Z","v":44566,"vw":25.785316},{"c":25.7799,"h":25.7899,"l":25.7701,"n":113,"o":25.785,"t":"2026-10-16T18:25:00Z","v":58372,"vw":25.780435},{"c":25.785,"h":25.79,"l":25.77,"n":98,"o":25.775,"t":"2026-10-16T18:30:00Z","v":60615,"vw":25.779014},{"c":25.8,"h":25.8,"l":25.78,"n":105,"o":25.785,"t":"2026-10-16T18:35:00Z","v":42558,"vw":25.788707},{"c":25.795,"h":25.8,"l":25.785,"n":142,"o":25.7993,"t":"2026-10-16T18:40:00Z","v":74842,"vw":25.7915},{"c":25.785,"h":25.8,"l":25.785,"n":145,"o":25.795,"t":"2026-10-16T18:45:00Z","v":53285,"vw":25.792283},{"c":25.805,"h":25.808,"l":25.78,"n":152,"o":25.785,"t":"2026-10-16T18:50:00Z","v":57285,"vw":25.792777},{"c":25.805,"h":25.81,"l":25.7901,"n":159,"o":25.805,"t":"2026-10-16T18:55:00Z","v":83067,"vw":25.800168},{"c":25.8099,"h":25.815,"l":25.8001,"n":82,"o":25.8001,"t":"2026-10-16T19:00:00Z","v":24900,"vw":25.808963},{"c":25.81,"h":25.82,"l":25.805,"n":77,"o":25.805,"t":"2026-10-16T19:05:00Z","v":814002,"vw":25.809844},{"c":25.85,"h":25.85,"l":25.815,"n":75,"o":25.82,"t":"2026-10-16T19:10:00Z","v":39590,"vw":25.833808},{"c":25.8198,"h":25.856,"l":25.8197,"n":98,"o":25.85,"t":"2026-10-16T19:15:00Z","v":35392,"vw":25.843881},{"c":25.8456,"h":25.8456,"l":25.8199,"n":78,"o":25.82,"t":"2026-10-16T19:20:00Z","v":29306,"vw":25.833683},{"c":25.84,"h":25.845,"l":25.8301,"n":69,"o":25.845,"t":"2026-10-16T19:25:00Z","v":37731,"vw":25.840294},{"c":25.84,"h":25.86,"l":25.825,"n":121,"o":25.85,"t":"2026-10-16T19:30:00Z","v":41859,"vw":25.842794},{"c":25.843,"h":25.845,"l":25.8344,"n":77,"o":25.84,"t":"2026-10-16T19:35:00Z","v":31193,"vw":25.840755},{"c":25.845,"h":25.845,"l":25.8301,"n":159,"o":25.845,"t":"2026-10-16T19:40:00Z","v":42810,"vw":25.839047},{"c":25.84,"h":25.85,"l":25.8398,"n":110,"o":25.85,"t":"2026-10-16T19:45:00Z","v":25508,"vw":25.843558},{"c":25.855,"h":25.86,"l":25.845,"n":137,"o":25.85,"t":"2026-10-16T19:50:00Z","v":23733,"vw":25.850541},{"c":25.875,"h":25.88,"l":25.85,"n":158,"o":25.8571,"t":"2026-10-16T19:55:00Z","v":34034,"vw":25.862853},{"c":25.88,"h":25.88,"l":25.88,"n":9,"o":25.88,"t":"2026-10-16T20:00:00Z","v":14077,"vw":25.88},{"c":25.76,"h":25.81,"l":25.74,"n":116,"o":25.78,"t":"2026-10-19T13:30:00Z","v":19839,"vw":25.778332},{"c":25.74,"h":25.77,"l":25.7351,"n":112,"o":25.75,"t":"2026-10-19T13:35:00Z","v":16529,"vw":25.755092},{"c":25.71,"h":25.745,"l":25.71,"n":128,"o":25.745,"t":"2026-10-19T13:40:00Z","v":38566,"vw":25.727382},{"c":25.69,"h":25.725,"l":25.69,"n":60,"o":25.715,"t":"2026-10-19T13:45:00Z","v":13600,"vw":25.699395},{"c":25.66,"h":25.6899,"l":25.66,"n":40,"o":25.6899,"t":"2026-10-19T13:50:00Z","v":7443,"vw":25.666168},{"c":25.68,"h":25.68,"l":25.65,"n":65,"o":25.65,"t":"2026-10-19T13:55:00Z","v":15556,"vw":25.667677},{"c":25.64,"h":25.675,"l":25.63,"n":72,"o":25.675,"t":"2026-10-19T14:00:00Z","v":11229,"vw":25.646706},{"c":25.68,"h":25.68,"l":25.65,"n":25,"o":25.65,"t":"2026-10-19T14:05:00Z","v":2101,"vw":25.662208},{"c":25.67,"h":25.685,"l":25.655,"n":59,"o":25.685,"t":"2026-10-19T14:10:00Z","v":9407,"vw":25.671811},{"c":25.665,"h":25.695,"l":25.665,"n":46,"o":25.685,"t":"2026-10-19T14:15:00Z","v":3611,"vw":25.683292},{"c":25.6657,"h":25.67,"l":25.66,"n":67,"o":25.66,"t":"2026-10-19T14:20:00Z","v":9036,"vw":25.666599},{"c":25.645,"h":25.67,"l":25.645,"n":55,"o":25.66,"t":"2026-10-19T14:25:00Z","v":14379,"vw":25.661569},{"c":25.62,"h":25.66,"l":25.62,"n":48,"o":25.645,"t":"2026-10-19T14:30:00Z","v":16760,"vw":25.634382},{"c":25.62,"h":25.6351,"l":25.615,"n":48,"o":25.615,"t":"2026-10-19T14:35:00Z","v":27135,"vw":25.624734},{"c":25.605,"h":25.615,"l":25.59,"n":43,"o":25.6119,"t":"2026-10-19T14:40:00Z","v":36034,"vw":25.596962},{"c":25.6077,"h":25.6151,"l":25.595,"n":110,"o":25.6,"t":"2026-10-19T14:45:00Z","v":39680,"vw":25.606235},{"c":25.615,"h":25.625,"l":25.605,"n":88,"o":25.61,"t":"2026-10-19T14:50:00Z","v":69819,"vw":25.612812},{"c":25.645,"h":25.645,"l":25.6136,"n":110,"o":25.62,"t":"2026-10-19T14:55:00Z","v":70760,"vw":25.62759},{"c":25.6702,"h":25.675,"l":25.645,"n":28,"o":25.645,"t":"2026-10-19T15:00:00Z","v":10296,"vw":25.66298},{"c":25.665,"h":25.679,"l":25.665,"n":79,"o":25.67,"t":"2026-10-19T15:05:00Z","v":58417,"vw":25.670774},{"c":25.69,"h":25.695,"l":25.665,"n":85,"o":25.67,"t":"2026-10-19T15:10:00Z","v":41388,"vw":25.675826},{"c":25.695,"h":25.695,"l":25.67,"n":104,"o":25.685,"t":"2026-10-19T15:15:00Z","v":70224,"vw":25.685972},{"c":25.675,"h":25.7,"l":25.67,"n":116,"o":25.6999,"t":"2026-10-19T15:20:00Z","v":83669,"vw":25.684623},{"c":25.67,"h":25.68,"l":25.665,"n":62,"o":25.67,"t":"2026-10-19T15:25:00Z","v":31996,"vw":25.669663},{"c":25.6401,"h":25.6601,"l":25.64,"n":34,"o":25.6601,"t":"2026-10-19T15:30:00Z","v":26631,"vw":25.649109},{"c":25.6599,"h":25.67,"l":25.64,"n":71,"o":25.645,"t":"2026-10-19T15:35:00Z","v":58648,"vw":25.658574},{"c":25.65,"h":25.66,"l":25.65,"n":25,"o":25.66,"t":"2026-10-19T15:40:00Z","v":19588,"vw":25.651023},{"c":25.65,"h":25.6601,"l":25.64,"n":176,"o":25.64,"t":"2026-10-19T15:45:00Z","v":97952,"vw":25.653016},{"c":25.655,"h":25.655,"l":25.635,"n":83,"o":25.65,"t":"2026-10-19T15:50:00Z","v":79528,"vw":25.648558},{"c":25.6501,"h":25.6597,"l":25.6499,"n":36,"o":25.6499,"t":"2026-10-19T15:55:00Z","v":39998,"vw":25.65076},{"c":25.6157,"h":25.65,"l":25.6099,"n":52,"o":25.65,"t":"2026-10-19T16:00:00Z","v":23587,"vw":25.614742},{"c":25.6199,"h":25.62,"l":25.605,"n":61,"o":25.62,"t":"2026-10-19T16:05:00Z","v":43218,"vw":25.612686},{"c":25.6201,"h":25.6301,"l":25.615,"n":67,"o":25.62,"t":"2026-10-19T16:10:00Z","v":59526,"vw":25.624119},{"c":25.63,"h":25.635,"l":25.6151,"n":74,"o":25.6151,"t":"2026-10-19T16:15:00Z","v":78424,"vw":25.627567},{"c":25.64,"h":25.64,"l":25.625,"n":31,"o":25.63,"t":"2026-10-19T16:20:00Z","v":20613,"vw":25.630564},{"c":25.6499,"h":25.6499,"l":25.6299,"n":70,"o":25.64,"t":"2026-10-19T16:25:00Z","v":46613,"vw":25.635708},{"c":25.6351,"h":25.6401,"l":25.625,"n":124,"o":25.6401,"t":"2026-10-19T16:30:00Z","v":91830,"vw":25.631748},{"c":25.62,"h":25.6351,"l":25.615,"n":70,"o":25.63,"t":"2026-10-19T16:35:00Z","v":90514,"vw":25.62478},{"c":25.625,"h":25.63,"l":25.615,"n":67,"o":25.6201,"t":"2026-10-19T16:40:00Z","v":53194,"vw":25.620702},{"c":25.615,"h":25.635,"l":25.615,"n":81,"o":25.63,"t":"2026-10-19T16:45:00Z","v":44116,"vw":25.62613},{"c":25.6201,"h":25.6299,"l":25.615,"n":50,"o":25.615,"t":"2026-10-19T16:50:00Z","v":37357,"vw":25.620872},{"c":25.62,"h":25.625,"l":25.614,"n":105,"o":25.615,"t":"2026-10-19T16:55:00Z","v":81167,"vw":25.619254},{"c":25.6,"h":25.62,"l":25.595,"n":92,"o":25.62,"t":"2026-10-19T17:00:00Z","v":57706,"vw":25.605786},{"c":25.5977,"h":25.6055,"l":25.595,"n":60,"o":25.6055,"t":"2026-10-19T17:05:00Z","v":61448,"vw":25.600498},{"c":25.5959,"h":25.6,"l":25.59,"n":22,"o":25.595,"t":"2026-10-19T17:10:00Z","v":23197,"vw":25.594827},{"c":25.6,"h":25.605,"l":25.595,"n":49,"o":25.5977,"t":"2026-10-19T17:15:00Z","v":35595,"vw":25.601158},{"c":25.5982,"h":25.6099,"l":25.585,"n":70,"o":25.59,"t":"2026-10-19T17:20:00Z","v":61491,"vw":25.597967},{"c":25.6201,"h":25.625,"l":25.6,"n":105,"o":25.6,"t":"2026-10-19T17:25:00Z","v":76248,"vw":25.618699},{"c":25.595,"h":25.62,"l":25.595,"n":187,"o":25.62,"t":"2026-10-19T17:30:00Z","v":98256,"vw":25.607145},{"c":25.605,"h":25.605,"l":25.595,"n":109,"o":25.5999,"t":"2026-10-19T17:35:00Z","v":108612,"vw":25.600253},{"c":25.595,"h":25.61,"l":25.5897,"n":178,"o":25.6,"t":"2026-10-19T17:40:00Z","v":92506,"vw":25.598545},{"c":25.5999,"h":25.61,"l":25.5901,"n":29,"o":25.6,"t":"2026-10-19T17:45:00Z","v":26723,"vw":25.598139},{"c":25.6001,"h":25.605,"l":25.595,"n":90,"o":25.6,"t":"2026-10-19T17:50:00Z","v":81512,"vw":25.600567},{"c":25.605,"h":25.6199,"l":25.605,"n":93,"o":25.605,"t":"2026-10-19T17:55:00Z","v":57861,"vw":25.609654},{"c":25.61,"h":25.61,"l":25.5937,"n":109,"o":25.605,"t":"2026-10-19T18:00:00Z","v":95483,"vw":25.600395},{"c":25.605,"h":25.6151,"l":25.605,"n":83,"o":25.605,"t":"2026-10-19T18:05:00Z","v":52610,"vw":25.609954},{"c":25.605,"h":25.6199,"l":25.605,"n":97,"o":25.61,"t":"2026-10-19T18:10:00Z","v":74751,"vw":25.611496},{"c":25.625,"h":25.625,"l":25.605,"n":85,"o":25.6082,"t":"2026-10-19T18:15:00Z","v":62353,"vw":25.612522},{"c":25.615,"h":25.63,"l":25.6102,"n":24,"o":25.63,"t":"2026-10-19T18:20:00Z","v":20304,"vw":25.614282},{"c":25.615,"h":25.6151,"l":25.605,"n":76,"o":25.6151,"t":"2026-10-19T18:25:00Z","v":36831,"vw":25.610757},{"c":25.62,"h":25.625,"l":25.605,"n":120,"o":25.61,"t":"2026-10-19T18:30:00Z","v":92896,"vw":25.612667},{"c":25.615,"h":25.62,"l":25.61,"n":109,"o":25.62,"t":"2026-10-19T18:35:00Z","v":26868,"vw":25.614772},{"c":25.605,"h":25.6157,"l":25.6,"n":77,"o":25.615,"t":"2026-10-19T18:40:00Z","v":73961,"vw":25.608117},{"c":25.605,"h":25.615,"l":25.605,"n":26,"o":25.605,"t":"2026-10-19T18:45:00Z","v":34697,"vw":25.606626},{"c":25.5999,"h":25.6197,"l":25.595,"n":53,"o":25.61,"t":"2026-10-19T18:50:00Z","v":65645,"vw":25.607076},{"c":25.6001,"h":25.605,"l":25.595,"n":27,"o":25.6,"t":"2026-10-19T18:55:00Z","v":43447,"vw":25.600577},{"c":25.601,"h":25.6099,"l":25.59,"n":54,"o":25.605,"t":"2026-10-19T19:00:00Z","v":45046,"vw":25.601329},{"c":25.605,"h":25.605,"l":25.595,"n":55,"o":25.605,"t":"2026-10-19T19:05:00Z","v":54090,"vw":25.600973},{"c":25.605,"h":25.6093,"l":25.595,"n":129,"o":25.605,"t":"2026-10-19T19:10:00Z","v":85717,"vw":25.6017},{"c":25.6201,"h":25.625,"l":25.605,"n":81,"o":25.605,"t":"2026-10-19T19:15:00Z","v":45724,"vw":25.617499},{"c":25.61,"h":25.6175,"l":25.61,"n":25,"o":25.615,"t":"2026-10-19T19:20:00Z","v":14287,"vw":25.614533},{"c":25.6099,"h":25.615,"l":25.605,"n":59,"o":25.61,"t":"2026-10-19T19:25:00Z","v":56720,"vw":25.608373},{"c":25.595,"h":25.6099,"l":25.595,"n":55,"o":25.605,"t":"2026-10-19T19:30:00Z","v":14541,"vw":25.600361},{"c":25.6199,"h":25.62,"l":25.595,"n":140,"o":25.6,"t":"2026-10-19T19:35:00Z","v":91200,"vw":25.608409},{"c":25.6199,"h":25.62,"l":25.6,"n":85,"o":25.615,"t":"2026-10-19T19:40:00Z","v":38725,"vw":25.612105},{"c":25.615,"h":25.625,"l":25.595,"n":120,"o":25.61,"t":"2026-10-19T19:45:00Z","v":62994,"vw":25.612817},{"c":25.615,"h":25.6266,"l":25.615,"n":148,"o":25.615,"t":"2026-10-19T19:50:00Z","v":42498,"vw":25.622811},{"c":25.59,"h":25.63,"l":25.59,"n":256,"o":25.62,"t":"2026-10-19T19:55:00Z","v":40702,"vw":25.613612},{"c":25.6,"h":25.6,"l":25.6,"n":6,"o":25.6,"t":"2026-10-19T20:00:00Z","v":9706,"vw":25.6},{"c":25.74,"h":25.74,"l":25.71,"n":8,"o":25.71,"t":"2026-10-20T13:25:00Z","v":7832,"vw":25.738142},{"c":25.76,"h":25.76,"l":25.69,"n":204,"o":25.71,"t":"2026-10-20T13:30:00Z","v":221527,"vw":25.708917},{"c":25.85,"h":25.865,"l":25.76,"n":175,"o":25.76,"t":"2026-10-20T13:35:00Z","v":41897,"vw":25.82752},{"c":25.9099,"h":25.915,"l":25.855,"n":208,"o":25.855,"t":"2026-10-20T13:40:00Z","v":85384,"vw":25.891703},{"c":25.96,"h":25.965,"l":25.92,"n":96,"o":25.92,"t":"2026-10-20T13:45:00Z","v":16729,"vw":25.936629},{"c":25.93,"h":25.98,"l":25.92,"n":86,"o":25.96,"t":"2026-10-20T13:50:00Z","v":13597,"vw":25.95273},{"c":25.91,"h":25.92,"l":25.89,"n":47,"o":25.92,"t":"2026-10-20T13:55:00Z","v":6375,"vw":25.903925},{"c":25.88,"h":25.9,"l":25.88,"n":30,"o":25.9,"t":"2026-10-20T14:00:00Z","v":4348,"vw":25.888035},{"c":25.87,"h":25.88,"l":25.85,"n":55,"o":25.85,"t":"2026-10-20T14:05:00Z","v":12127,"vw":25.864822},{"c":25.9,"h":25.9,"l":25.86,"n":36,"o":25.86,"t":"2026-10-20T14:10:00Z","v":4885,"vw":25.878095},{"c":25.93,"h":25.93,"l":25.9,"n":25,"o":25.9,"t":"2026-10-20T14:15:00Z","v":1797,"vw":25.916667},{"c":26,"h":26.0003,"l":25.94,"n":14,"o":25.94,"t":"2026-10-20T14:20:00Z","v":3227,"vw":25.973763},{"c":26.005,"h":26.01,"l":25.995,"n":44,"o":25.995,"t":"2026-10-20T14:25:00Z","v":3492,"vw":26.004599},{"c":26.03,"h":26.04,"l":26.005,"n":67,"o":26.005,"t":"2026-10-20T14:30:00Z","v":16977,"vw":26.031244},{"c":26.0199,"h":26.04,"l":26.015,"n":75,"o":26.03,"t":"2026-10-20T14:35:00Z","v":16384,"vw":26.028579},{"c":26.045,"h":26.045,"l":26.02,"n":102,"o":26.0258,"t":"2026-10-20T14:40:00Z","v":42295,"vw":26.037546},{"c":26.0399,"h":26.0523,"l":26.0321,"n":72,"o":26.049,"t":"2026-10-20T14:45:00Z","v":39818,"vw":26.044118},{"c":26.045,"h":26.05,"l":26.033,"n":135,"o":26.045,"t":"2026-10-20T14:50:00Z","v":87512,"vw":26.041132},{"c":26.04,"h":26.045,"l":26.0398,"n":93,"o":26.04,"t":"2026-10-20T14:55:00Z","v":35436,"vw":26.040239},{"c":26.005,"h":26.035,"l":26.005,"n":125,"o":26.03,"t":"2026-10-20T15:00:00Z","v":63539,"vw":26.020042},{"c":26.015,"h":26.025,"l":25.99,"n":214,"o":26.0001,"t":"2026-10-20T15:05:00Z","v":113789,"vw":26.007714},{"c":26,"h":26.025,"l":25.9801,"n":105,"o":26.015,"t":"2026-10-20T15:10:00Z","v":47906,"vw":26.009079},{"c":26.015,"h":26.025,"l":26,"n":155,"o":26,"t":"2026-10-20T15:15:00Z","v":114860,"vw":26.010756},{"c":26.0101,"h":26.025,"l":25.9999,"n":155,"o":26.02,"t":"2026-10-20T15:20:00Z","v":102944,"vw":26.010083},{"c":26.0099,"h":26.015,"l":26,"n":141,"o":26.015,"t":"2026-10-20T15:25:00Z","v":60274,"vw":26.008408},{"c":26,"h":26.0101,"l":25.9999,"n":42,"o":26.0101,"t":"2026-10-20T15:30:00Z","v":36950,"vw":26.005744},{"c":26.03,"h":26.03,"l":25.995,"n":59,"o":26,"t":"2026-10-20T15:35:00Z","v":22939,"vw":26.016263},{"c":26.035,"h":26.045,"l":26.0201,"n":89,"o":26.04,"t":"2026-10-20T15:40:00Z","v":58373,"vw":26.032204},{"c":26.015,"h":26.03,"l":26.01,"n":32,"o":26.03,"t":"2026-10-20T15:45:00Z","v":7503,"vw":26.020789},{"c":26.0201,"h":26.0201,"l":26.0099,"n":126,"o":26.015,"t":"2026-10-20T15:50:00Z","v":44916,"vw":26.012402},{"c":26.0023,"h":26.0223,"l":26.0023,"n":60,"o":26.0223,"t":"2026-10-20T15:55:00Z","v":17343,"vw":26.013633},{"c":25.985,"h":25.99,"l":25.985,"n":6,"o":25.99,"t":"2026-10-20T16:00:00Z","v":327,"vw":25.986667},{"c":25.9906,"h":26,"l":25.985,"n":42,"o":25.985,"t":"2026-10-20T16:05:00Z","v":16751,"vw":25.994544},{"c":25.99,"h":25.9902,"l":25.98,"n":77,"o":25.9901,"t":"2026-10-20T16:10:00Z","v":45309,"vw":25.98961},{"c":25.9805,"h":26,"l":25.9801,"n":80,"o":26,"t":"2026-10-20T16:15:00Z","v":38551,"vw":25.991375},{"c":25.9899,"h":25.99,"l":25.98,"n":78,"o":25.985,"t":"2026-10-20T16:20:00Z","v":36269,"vw":25.987351},{"c":25.995,"h":26.0001,"l":25.9897,"n":47,"o":26,"t":"2026-10-20T16:25:00Z","v":17577,"vw":25.992162},{"c":26,"h":26.005,"l":25.991,"n":66,"o":25.995,"t":"2026-10-20T16:30:00Z","v":35073,"vw":25.997766},{"c":26.005,"h":26.0199,"l":25.999,"n":92,"o":26,"t":"2026-10-20T16:35:00Z","v":23675,"vw":26.005373},{"c":25.995,"h":26,"l":25.9801,"n":38,"o":26,"t":"2026-10-20T16:40:00Z","v":20344,"vw":25.986586},{"c":26,"h":26,"l":25.975,"n":109,"o":25.9902,"t":"2026-10-20T16:45:00Z","v":49022,"vw":25.987199},{"c":25.9701,"h":25.995,"l":25.9701,"n":48,"o":25.995,"t":"2026-10-20T16:50:00Z","v":22608,"vw":25.983481},{"c":25.9887,"h":25.9887,"l":25.97,"n":38,"o":25.97,"t":"2026-10-20T16:55:00Z","v":21973,"vw":25.981051},{"c":25.98,"h":25.99,"l":25.9797,"n":45,"o":25.99,"t":"2026-10-20T17:00:00Z","v":15818,"vw":25.980123},{"c":25.9702,"h":25.9898,"l":25.96,"n":112,"o":25.985,"t":"2026-10-20T17:05:00Z","v":47633,"vw":25.979504},{"c":25.975,"h":25.98,"l":25.9699,"n":54,"o":25.9701,"t":"2026-10-20T17:10:00Z","v":22081,"vw":25.972309},{"c":25.975,"h":25.9757,"l":25.97,"n":19,"o":25.975,"t":"2026-10-20T17:15:00Z","v":3027,"vw":25.974511},{"c":25.985,"h":25.985,"l":25.975,"n":84,"o":25.975,"t":"2026-10-20T17:20:00Z","v":35330,"vw":25.980096},{"c":25.98,"h":25.986,"l":25.9705,"n":60,"o":25.985,"t":"2026-10-20T17:25:00Z","v":14750,"vw":25.980513},{"c":25.97,"h":25.985,"l":25.965,"n":74,"o":25.98,"t":"2026-10-20T17:30:00Z","v":29727,"vw":25.975782},{"c":25.9701,"h":25.98,"l":25.97,"n":36,"o":25.9799,"t":"2026-10-20T17:35:00Z","v":19884,"vw":25.975617},{"c":25.975,"h":25.985,"l":25.975,"n":112,"o":25.975,"t":"2026-10-20T17:40:00Z","v":51390,"vw":25.979016},{"c":25.98,"h":25.985,"l":25.9743,"n":101,"o":25.975,"t":"2026-10-20T17:45:00Z","v":20492,"vw":25.977487},{"c":25.995,"h":25.995,"l":25.985,"n":101,"o":25.985,"t":"2026-10-20T17:50:00Z","v":68943,"vw":25.989959},{"c":25.9999,"h":26.0001,"l":25.9901,"n":103,"o":25.995,"t":"2026-10-20T17:55:00Z","v":62374,"vw":25.996533},{"c":25.9999,"h":26.005,"l":25.995,"n":49,"o":26.005,"t":"2026-10-20T18:00:00Z","v":15816,"vw":26.000332},{"c":26.005,"h":26.005,"l":25.995,"n":104,"o":25.9957,"t":"2026-10-20T18:05:00Z","v":63577,"vw":26.000487},{"c":26.005,"h":26.015,"l":26,"n":60,"o":26.01,"t":"2026-10-20T18:10:00Z","v":33654,"vw":26.005485},{"c":26.021,"h":26.021,"l":26.005,"n":70,"o":26.01,"t":"2026-10-20T18:15:00Z","v":45223,"vw":26.0129},{"c":26.015,"h":26.025,"l":26.005,"n":65,"o":26.025,"t":"2026-10-20T18:20:00Z","v":23971,"vw":26.014194},{"c":26.025,"h":26.025,"l":26.01,"n":119,"o":26.015,"t":"2026-10-20T18:25:00Z","v":69777,"vw":26.017848},{"c":26.015,"h":26.03,"l":26.0102,"n":67,"o":26.025,"t":"2026-10-20T18:30:00Z","v":33770,"vw":26.018181},{"c":26.02,"h":26.0223,"l":26.0001,"n":75,"o":26.015,"t":"2026-10-20T18:35:00Z","v":54721,"vw":26.009796},{"c":26.015,"h":26.02,"l":26.01,"n":17,"o":26.02,"t":"2026-10-20T18:40:00Z","v":1995,"vw":26.014752},{"c":26.02,"h":26.0223,"l":26.01,"n":69,"o":26.015,"t":"2026-10-20T18:45:00Z","v":39904,"vw":26.01921},{"c":26.03,"h":26.035,"l":26.025,"n":36,"o":26.03,"t":"2026-10-20T18:50:00Z","v":7209,"vw":26.029019},{"c":26.0199,"h":26.0299,"l":26.015,"n":129,"o":26.0243,"t":"2026-10-20T18:55:00Z","v":52770,"vw":26.020892},{"c":26.0299,"h":26.035,"l":26.0242,"n":120,"o":26.025,"t":"2026-10-20T19:00:00Z","v":66961,"vw":26.029904},{"c":26.025,"h":26.03,"l":26.0201,"n":48,"o":26.025,"t":"2026-10-20T19:05:00Z","v":41868,"vw":26.026831},{"c":26.04,"h":26.04,"l":26.025,"n":48,"o":26.025,"t":"2026-10-20T19:10:00Z","v":10153,"vw":26.033577},{"c":26.05,"h":26.05,"l":26.04,"n":36,"o":26.04,"t":"2026-10-20T19:15:00Z","v":5032,"vw":26.04332},{"c":26.025,"h":26.055,"l":26.025,"n":204,"o":26.05,"t":"2026-10-20T19:20:00Z","v":67970,"vw":26.037045},{"c":26.035,"h":26.0499,"l":26.024,"n":162,"o":26.03,"t":"2026-10-20T19:25:00Z","v":93032,"vw":26.034498},{"c":26.035,"h":26.035,"l":26.025,"n":89,"o":26.03,"t":"2026-10-20T19:30:00Z","v":28634,"vw":26.029839},{"c":26.05,"h":26.05,"l":26.0307,"n":153,"o":26.04,"t":"2026-10-20T19:35:00Z","v":59653,"vw":26.040797},{"c":26.045,"h":26.05,"l":26.045,"n":89,"o":26.045,"t":"2026-10-20T19:40:00Z","v":23785,"vw":26.045597},{"c":26.055,"h":26.055,"l":26.045,"n":315,"o":26.05,"t":"2026-10-20T19:45:00Z","v":145418,"vw":26.050094},{"c":26.03,"h":26.055,"l":26.03,"n":88,"o":26.055,"t":"2026-10-20T19:50:00Z","v":23065,"vw":26.042389},{"c":26.055,"h":26.055,"l":26.03,"n":223,"o":26.035,"t":"2026-10-20T19:55:00Z","v":65335,"vw":26.041528},{"c":26.06,"h":26.06,"l":26.05,"n":14,"o":26.05,"t":"2026-10-20T20:00:00Z","v":16039,"vw":26.05212},{"c":26.2299,"h":26.2299,"l":26.2299,"n":1,"o":26.2299,"t":"2026-10-20T22:20:00Z","v":300,"vw":26.2299},{"c":26.13,"h":26.15,"l":26.12,"n":121,"o":26.14,"t":"2026-10-21T13:30:00Z","v":17787,"vw":26.136902},{"c":26.09,"h":26.13,"l":26.085,"n":161,"o":26.125,"t":"2026-10-21T13:35:00Z","v":23624,"vw":26.110945},{"c":26.05,"h":26.075,"l":26.045,"n":80,"o":26.075,"t":"2026-10-21T13:40:00Z","v":15199,"vw":26.052432},{"c":26.04,"h":26.05,"l":26.025,"n":79,"o":26.05,"t":"2026-10-21T13:45:00Z","v":11176,"vw":26.03659},{"c":26.06,"h":26.065,"l":26.04,"n":73,"o":26.04,"t":"2026-10-21T13:50:00Z","v":13158,"vw":26.049623},{"c":26.02,"h":26.0599,"l":26.02,"n":63,"o":26.0599,"t":"2026-10-21T13:55:00Z","v":7382,"vw":26.035673},{"c":25.98,"h":26,"l":25.965,"n":51,"o":25.99,"t":"2026-10-21T14:00:00Z","v":5022,"vw":25.980204},{"c":25.95,"h":25.98,"l":25.95,"n":77,"o":25.98,"t":"2026-10-21T14:05:00Z","v":10435,"vw":25.964785},{"c":25.99,"h":25.995,"l":25.96,"n":30,"o":25.96,"t":"2026-10-21T14:10:00Z","v":4119,"vw":25.974726},{"c":25.98,"h":26,"l":25.975,"n":71,"o":25.99,"t":"2026-10-21T14:15:00Z","v":12464,"vw":25.983077},{"c":25.98,"h":25.9999,"l":25.9799,"n":63,"o":25.99,"t":"2026-10-21T14:20:00Z","v":11477,"vw":25.991067},{"c":25.995,"h":25.995,"l":25.975,"n":21,"o":25.975,"t":"2026-10-21T14:25:00Z","v":1530,"vw":25.984066},{"c":25.99,"h":26.015,"l":25.99,"n":60,"o":26,"t":"2026-10-21T14:30:00Z","v":8372,"vw":26.002255},{"c":26.025,"h":26.025,"l":25.985,"n":41,"o":25.985,"t":"2026-10-21T14:35:00Z","v":11995,"vw":26.008847},{"c":26.011,"h":26.025,"l":26.0099,"n":58,"o":26.025,"t":"2026-10-21T14:40:00Z","v":29159,"vw":26.011616},{"c":26.0099,"h":26.03,"l":26.0099,"n":101,"o":26.015,"t":"2026-10-21T14:45:00Z","v":44524,"vw":26.018514},{"c":25.9799,"h":26.005,"l":25.97,"n":76,"o":26.005,"t":"2026-10-21T14:50:00Z","v":30172,"vw":25.989721},{"c":25.965,"h":25.975,"l":25.96,"n":178,"o":25.97,"t":"2026-10-21T14:55:00Z","v":47347,"vw":25.968687},{"c":25.9282,"h":25.965,"l":25.9282,"n":90,"o":25.965,"t":"2026-10-21T15:00:00Z","v":53330,"vw":25.940494},{"c":25.935,"h":25.935,"l":25.925,"n":105,"o":25.93,"t":"2026-10-21T15:05:00Z","v":31662,"vw":25.929329},{"c":25.94,"h":25.955,"l":25.9301,"n":50,"o":25.9301,"t":"2026-10-21T15:10:00Z","v":25781,"vw":25.943358},{"c":25.915,"h":25.945,"l":25.905,"n":76,"o":25.93,"t":"2026-10-21T15:15:00Z","v":31786,"vw":25.920703},{"c":25.9401,"h":25.9401,"l":25.915,"n":67,"o":25.915,"t":"2026-10-21T15:20:00Z","v":29472,"vw":25.93135},{"c":25.955,"h":25.96,"l":25.935,"n":117,"o":25.935,"t":"2026-10-21T15:25:00Z","v":50201,"vw":25.948691},{"c":25.93,"h":25.97,"l":25.93,"n":104,"o":25.961,"t":"2026-10-21T15:30:00Z","v":43380,"vw":25.951402},{"c":25.955,"h":25.955,"l":25.935,"n":168,"o":25.9399,"t":"2026-10-21T15:35:00Z","v":56465,"vw":25.942373},{"c":25.945,"h":25.955,"l":25.935,"n":116,"o":25.955,"t":"2026-10-21T15:40:00Z","v":53239,"vw":25.944398},{"c":25.945,"h":25.955,"l":25.94,"n":130,"o":25.945,"t":"2026-10-21T15:45:00Z","v":49678,"vw":25.949898},{"c":25.955,"h":25.965,"l":25.9499,"n":88,"o":25.9499,"t":"2026-10-21T15:50:00Z","v":33742,"vw":25.956072},{"c":25.955,"h":25.9599,"l":25.945,"n":66,"o":25.955,"t":"2026-10-21T15:55:00Z","v":37225,"vw":25.953166},{"c":25.955,"h":25.9599,"l":25.945,"n":78,"o":25.955,"t":"2026-10-21T16:00:00Z","v":38750,"vw":25.952832},{"c":25.951,"h":25.96,"l":25.945,"n":87,"o":25.9501,"t":"2026-10-21T16:05:00Z","v":33958,"vw":25.949594},{"c":25.965,"h":25.965,"l":25.95,"n":46,"o":25.9501,"t":"2026-10-21T16:10:00Z","v":17325,"vw":25.959531},{"c":25.985,"h":25.995,"l":25.9657,"n":110,"o":25.97,"t":"2026-10-21T16:15:00Z","v":40810,"vw":25.981665},{"c":26.005,"h":26.0051,"l":25.97,"n":80,"o":25.98,"t":"2026-10-21T16:20:00Z","v":34581,"vw":25.987367},{"c":26.005,"h":26.0051,"l":25.995,"n":99,"o":26,"t":"2026-10-21T16:25:00Z","v":48223,"vw":25.999372},{"c":25.99,"h":26.0061,"l":25.99,"n":51,"o":26.005,"t":"2026-10-21T16:30:00Z","v":29857,"vw":25.99768},{"c":26.025,"h":26.03,"l":25.99,"n":101,"o":25.996,"t":"2026-10-21T16:35:00Z","v":36931,"vw":26.004442},{"c":26.005,"h":26.0223,"l":25.995,"n":92,"o":26.0223,"t":"2026-10-21T16:40:00Z","v":41819,"vw":26.003989},{"c":26.005,"h":26.0075,"l":25.9997,"n":38,"o":26.005,"t":"2026-10-21T16:45:00Z","v":11185,"vw":26.001034},{"c":26.005,"h":26.01,"l":25.9901,"n":60,"o":26.005,"t":"2026-10-21T16:50:00Z","v":26453,"vw":25.997585},{"c":26.015,"h":26.015,"l":25.995,"n":112,"o":26.005,"t":"2026-10-21T16:55:00Z","v":41606,"vw":26.005735},{"c":26.0001,"h":26.015,"l":25.9999,"n":80,"o":26.015,"t":"2026-10-21T17:00:00Z","v":196733,"vw":26.00873},{"c":26,"h":26.01,"l":25.9998,"n":95,"o":26.005,"t":"2026-10-21T17:05:00Z","v":25062,"vw":26.001398},{"c":25.9798,"h":26,"l":25.975,"n":70,"o":26,"t":"2026-10-21T17:10:00Z","v":16542,"vw":25.987828},{"c":25.985,"h":25.9899,"l":25.9743,"n":35,"o":25.9743,"t":"2026-10-21T17:15:00Z","v":18366,"vw":25.982593},{"c":26.005,"h":26.005,"l":25.975,"n":130,"o":25.99,"t":"2026-10-21T17:20:00Z","v":43289,"vw":25.989194},{"c":25.985,"h":26.01,"l":25.985,"n":110,"o":26.01,"t":"2026-10-21T17:25:00Z","v":65721,"vw":25.992912},{"c":25.97,"h":25.985,"l":25.97,"n":42,"o":25.985,"t":"2026-10-21T17:30:00Z","v":10921,"vw":25.980284},{"c":25.975,"h":25.98,"l":25.9677,"n":98,"o":25.9677,"t":"2026-10-21T17:35:00Z","v":24230,"vw":25.974958},{"c":25.9799,"h":25.98,"l":25.9699,"n":89,"o":25.975,"t":"2026-10-21T17:40:00Z","v":36054,"vw":25.973696},{"c":25.9899,"h":25.99,"l":25.975,"n":95,"o":25.98,"t":"2026-10-21T17:45:00Z","v":133049,"vw":25.985331},{"c":25.985,"h":25.996,"l":25.985,"n":89,"o":25.9851,"t":"2026-10-21T17:50:00Z","v":28489,"vw":25.990464},{"c":25.985,"h":25.99,"l":25.98,"n":15,"o":25.985,"t":"2026-10-21T17:55:00Z","v":8154,"vw":25.980843},{"c":25.985,"h":25.985,"l":25.975,"n":50,"o":25.985,"t":"2026-10-21T18:00:00Z","v":25989,"vw":25.980126},{"c":25.985,"h":25.985,"l":25.975,"n":94,"o":25.98,"t":"2026-10-21T18:05:00Z","v":38504,"vw":25.979979},{"c":25.99,"h":25.995,"l":25.985,"n":22,"o":25.99,"t":"2026-10-21T18:10:00Z","v":43643,"vw":25.989875},{"c":25.99,"h":25.995,"l":25.99,"n":60,"o":25.995,"t":"2026-10-21T18:15:00Z","v":24946,"vw":25.990394},{"c":26,"h":26,"l":25.9899,"n":98,"o":25.995,"t":"2026-10-21T18:20:00Z","v":70234,"vw":25.993844},{"c":26.01,"h":26.015,"l":25.9914,"n":126,"o":26,"t":"2026-10-21T18:25:00Z","v":47789,"vw":26.006617},{"c":26.0101,"h":26.015,"l":26,"n":39,"o":26.005,"t":"2026-10-21T18:30:00Z","v":36319,"vw":26.007055},{"c":26.025,"h":26.025,"l":26.0101,"n":29,"o":26.015,"t":"2026-10-21T18:35:00Z","v":20810,"vw":26.016218},{"c":26.02,"h":26.025,"l":26.01,"n":61,"o":26.025,"t":"2026-10-21T18:40:00Z","v":25335,"vw":26.017397},{"c":25.9801,"h":26.015,"l":25.975,"n":118,"o":26.015,"t":"2026-10-21T18:45:00Z","v":53576,"vw":25.99113},{"c":25.975,"h":25.9899,"l":25.97,"n":72,"o":25.98,"t":"2026-10-21T18:50:00Z","v":52716,"vw":25.978985},{"c":25.9299,"h":25.97,"l":25.9299,"n":98,"o":25.97,"t":"2026-10-21T18:55:00Z","v":49108,"vw":25.943444},{"c":25.925,"h":25.9351,"l":25.9,"n":173,"o":25.92,"t":"2026-10-21T19:00:00Z","v":113339,"vw":25.921017},{"c":25.9,"h":25.94,"l":25.9,"n":219,"o":25.9202,"t":"2026-10-21T19:05:00Z","v":120559,"vw":25.917503},{"c":25.8875,"h":25.905,"l":25.88,"n":187,"o":25.895,"t":"2026-10-21T19:10:00Z","v":75804,"vw":25.895069},{"c":25.93,"h":25.94,"l":25.885,"n":123,"o":25.89,"t":"2026-10-21T19:15:00Z","v":52640,"vw":25.906029},{"c":25.9499,"h":25.9499,"l":25.925,"n":134,"o":25.935,"t":"2026-10-21T19:20:00Z","v":60377,"vw":25.932095},{"c":25.965,"h":25.965,"l":25.9401,"n":114,"o":25.941,"t":"2026-10-21T19:25:00Z","v":57657,"vw":25.953375},{"c":25.935,"h":25.97,"l":25.9201,"n":98,"o":25.96,"t":"2026-10-21T19:30:00Z","v":39077,"vw":25.942772},{"c":25.935,"h":25.94,"l":25.9161,"n":94,"o":25.935,"t":"2026-10-21T19:35:00Z","v":68868,"vw":25.92622},{"c":25.935,"h":25.935,"l":25.925,"n":141,"o":25.935,"t":"2026-10-21T19:40:00Z","v":69311,"vw":25.930271},{"c":25.935,"h":25.935,"l":25.915,"n":171,"o":25.93,"t":"2026-10-21T19:45:00Z","v":58304,"vw":25.922546},{"c":25.915,"h":25.94,"l":25.91,"n":329,"o":25.94,"t":"2026-10-21T19:50:00Z","v":92556,"vw":25.923503},{"c":25.915,"h":25.925,"l":25.9,"n":226,"o":25.92,"t":"2026-10-21T19:55:00Z","v":52516,"vw":25.912388},{"c":25.91,"h":25.91,"l":25.91,"n":6,"o":25.91,"t":"2026-10-21T20:00:00Z","v":14514,"vw":25.91},{"c":25.93,"h":25.96,"l":25.93,"n":4,"o":25.96,"t":"2026-10-22T13:25:00Z","v":2538,"vw":25.936},{"c":25.94,"h":25.98,"l":25.92,"n":174,"o":25.93,"t":"2026-10-22T13:30:00Z","v":49082,"vw":25.935176},{"c":25.96,"h":25.96,"l":25.93,"n":143,"o":25.94,"t":"2026-10-22T13:35:00Z","v":30237,"vw":25.944239},{"c":25.945,"h":25.97,"l":25.945,"n":74,"o":25.96,"t":"2026-10-22T13:40:00Z","v":24541,"vw":25.959338},{"c":25.995,"h":26.015,"l":25.935,"n":104,"o":25.935,"t":"2026-10-22T13:45:00Z","v":41140,"vw":25.994968},{"c":25.995,"h":26.01,"l":25.99,"n":132,"o":25.99,"t":"2026-10-22T13:50:00Z","v":25213,"vw":26.002296},{"c":26.01,"h":26.02,"l":25.995,"n":53,"o":25.995,"t":"2026-10-22T13:55:00Z","v":6023,"vw":26.009232},{"c":25.97,"h":26.02,"l":25.96,"n":62,"o":26.015,"t":"2026-10-22T14:00:00Z","v":14204,"vw":25.98857},{"c":26,"h":26,"l":25.97,"n":70,"o":25.97,"t":"2026-10-22T14:05:00Z","v":8275,"vw":25.980908},{"c":26.03,"h":26.03,"l":26.01,"n":43,"o":26.01,"t":"2026-10-22T14:10:00Z","v":7475,"vw":26.015733},{"c":26.04,"h":26.04,"l":26.02,"n":38,"o":26.03,"t":"2026-10-22T14:15:00Z","v":4990,"vw":26.030705},{"c":26.02,"h":26.06,"l":26.02,"n":137,"o":26.05,"t":"2026-10-22T14:20:00Z","v":33058,"vw":26.045773},{"c":26.03,"h":26.0502,"l":26.02,"n":77,"o":26.02,"t":"2026-10-22T14:25:00Z","v":18426,"vw":26.042718},{"c":25.985,"h":26.04,"l":25.985,"n":138,"o":26.03,"t":"2026-10-22T14:30:00Z","v":35368,"vw":26.020193},{"c":26.04,"h":26.04,"l":25.98,"n":125,"o":25.98,"t":"2026-10-22T14:35:00Z","v":66152,"vw":26.007218},{"c":26.0201,"h":26.0402,"l":26.01,"n":122,"o":26.035,"t":"2026-10-22T14:40:00Z","v":62512,"vw":26.030673},{"c":26.04,"h":26.065,"l":26.0297,"n":119,"o":26.03,"t":"2026-10-22T14:45:00Z","v":43679,"vw":26.042625},{"c":26.005,"h":26.0401,"l":26.005,"n":135,"o":26.04,"t":"2026-10-22T14:50:00Z","v":61718,"vw":26.031059},{"c":26.0102,"h":26.0299,"l":26,"n":146,"o":26.01,"t":"2026-10-22T14:55:00Z","v":78529,"vw":26.013581},{"c":26.02,"h":26.02,"l":25.995,"n":127,"o":26.01,"t":"2026-10-22T15:00:00Z","v":153227,"vw":26.003636},{"c":26.02,"h":26.02,"l":26,"n":205,"o":26.0143,"t":"2026-10-22T15:05:00Z","v":169882,"vw":26.00463},{"c":26.05,"h":26.0577,"l":26.02,"n":191,"o":26.03,"t":"2026-10-22T15:10:00Z","v":180491,"vw":26.027729},{"c":26.045,"h":26.055,"l":26.0302,"n":86,"o":26.04,"t":"2026-10-22T15:15:00Z","v":69161,"vw":26.042694},{"c":25.9604,"h":26.045,"l":25.96,"n":128,"o":26.045,"t":"2026-10-22T15:20:00Z","v":167125,"vw":26.023661},{"c":25.9202,"h":25.965,"l":25.905,"n":203,"o":25.965,"t":"2026-10-22T15:25:00Z","v":199175,"vw":25.93585},{"c":25.94,"h":25.94,"l":25.905,"n":80,"o":25.92,"t":"2026-10-22T15:30:00Z","v":27459,"vw":25.917809},{"c":25.975,"h":25.975,"l":25.93,"n":215,"o":25.94,"t":"2026-10-22T15:35:00Z","v":164327,"vw":25.941726},{"c":25.98,"h":25.99,"l":25.9602,"n":184,"o":25.98,"t":"2026-10-22T15:40:00Z","v":71350,"vw":25.974334},{"c":25.9601,"h":25.985,"l":25.9601,"n":102,"o":25.985,"t":"2026-10-22T15:45:00Z","v":51138,"vw":25.97625},{"c":25.98,"h":26,"l":25.97,"n":197,"o":25.97,"t":"2026-10-22T15:50:00Z","v":147385,"vw":25.990903},{"c":26.0002,"h":26.005,"l":25.9899,"n":123,"o":25.99,"t":"2026-10-22T15:55:00Z","v":81116,"vw":25.994699},{"c":25.985,"h":26.015,"l":25.985,"n":91,"o":26,"t":"2026-10-22T16:00:00Z","v":38240,"vw":26.003468},{"c":26.005,"h":26.005,"l":25.9796,"n":95,"o":25.98,"t":"2026-10-22T16:05:00Z","v":34556,"vw":25.99074},{"c":25.995,"h":26.01,"l":25.98,"n":96,"o":26.005,"t":"2026-10-22T16:10:00Z","v":45566,"vw":25.99422},{"c":25.995,"h":26,"l":25.995,"n":31,"o":26,"t":"2026-10-22T16:15:00Z","v":19045,"vw":25.998239},{"c":26.015,"h":26.02,"l":26,"n":30,"o":26,"t":"2026-10-22T16:20:00Z","v":12647,"vw":26.008836},{"c":25.995,"h":26.015,"l":25.99,"n":42,"o":26.01,"t":"2026-10-22T16:30:00Z","v":26135,"vw":26.001572},{"c":25.995,"h":26,"l":25.985,"n":66,"o":25.995,"t":"2026-10-22T16:35:00Z","v":42305,"vw":25.992576},{"c":26.005,"h":26.015,"l":26,"n":61,"o":26,"t":"2026-10-22T16:40:00Z","v":21185,"vw":26.006378},{"c":26.0316,"h":26.0316,"l":26.01,"n":70,"o":26.01,"t":"2026-10-22T16:45:00Z","v":56549,"vw":26.020457},{"c":26.05,"h":26.055,"l":26.0499,"n":79,"o":26.0499,"t":"2026-10-22T16:50:00Z","v":15273,"vw":26.050315},{"c":26.065,"h":26.075,"l":26.04,"n":144,"o":26.05,"t":"2026-10-22T16:55:00Z","v":77377,"vw":26.051653},{"c":26.0499,"h":26.06,"l":26.04,"n":37,"o":26.06,"t":"2026-10-22T17:00:00Z","v":23213,"vw":26.049496},{"c":26.045,"h":26.05,"l":26.035,"n":89,"o":26.0499,"t":"2026-10-22T17:05:00Z","v":39243,"vw":26.039346},{"c":26.059,"h":26.059,"l":26.04,"n":65,"o":26.04,"t":"2026-10-22T17:10:00Z","v":17491,"vw":26.044096},{"c":26.06,"h":26.065,"l":26.0501,"n":55,"o":26.0598,"t":"2026-10-22T17:15:00Z","v":27212,"vw":26.057615},{"c":26.06,"h":26.065,"l":26.05,"n":102,"o":26.0599,"t":"2026-10-22T17:20:00Z","v":58256,"vw":26.05985},{"c":26.09,"h":26.09,"l":26.06,"n":84,"o":26.06,"t":"2026-10-22T17:25:00Z","v":20000,"vw":26.073869},{"c":26.075,"h":26.085,"l":26.07,"n":62,"o":26.085,"t":"2026-10-22T17:30:00Z","v":47145,"vw":26.082047},{"c":26.08,"h":26.08,"l":26.06,"n":115,"o":26.075,"t":"2026-10-22T17:35:00Z","v":48618,"vw":26.071793},{"c":26.085,"h":26.086,"l":26.065,"n":184,"o":26.0751,"t":"2026-10-22T17:40:00Z","v":80516,"vw":26.075248},{"c":26.075,"h":26.0801,"l":26.075,"n":106,"o":26.08,"t":"2026-10-22T17:45:00Z","v":28056,"vw":26.078215},{"c":26.075,"h":26.0769,"l":26.06,"n":73,"o":26.075,"t":"2026-10-22T17:50:00Z","v":40459,"vw":26.069609},{"c":26.085,"h":26.09,"l":26.0701,"n":85,"o":26.08,"t":"2026-10-22T17:55:00Z","v":35186,"vw":26.079484},{"c":26.06,"h":26.085,"l":26.05,"n":124,"o":26.08,"t":"2026-10-22T18:00:00Z","v":49783,"vw":26.065404},{"c":26.075,"h":26.08,"l":26.059,"n":99,"o":26.06,"t":"2026-10-22T18:05:00Z","v":48201,"vw":26.067144},{"c":26.0999,"h":26.0999,"l":26.0699,"n":213,"o":26.075,"t":"2026-10-22T18:10:00Z","v":111313,"vw":26.079859},{"c":26.09,"h":26.105,"l":26.09,"n":105,"o":26.099,"t":"2026-10-22T18:15:00Z","v":62053,"vw":26.098058},{"c":26.11,"h":26.11,"l":26.1,"n":21,"o":26.1,"t":"2026-10-22T18:20:00Z","v":4705,"vw":26.100841},{"c":26.0901,"h":26.11,"l":26.09,"n":78,"o":26.105,"t":"2026-10-22T18:25:00Z","v":21314,"vw":26.092901},{"c":26.085,"h":26.09,"l":26.08,"n":33,"o":26.09,"t":"2026-10-22T18:30:00Z","v":18902,"vw":26.087534},{"c":26.08,"h":26.09,"l":26.08,"n":39,"o":26.09,"t":"2026-10-22T18:35:00Z","v":6292,"vw":26.085971},{"c":26.085,"h":26.09,"l":26.08,"n":35,"o":26.09,"t":"2026-10-22T18:40:00Z","v":6266,"vw":26.086139},{"c":26.095,"h":26.11,"l":26.0877,"n":104,"o":26.09,"t":"2026-10-22T18:45:00Z","v":19346,"vw":26.098652},{"c":26.11,"h":26.115,"l":26.084,"n":180,"o":26.1,"t":"2026-10-22T18:50:00Z","v":80648,"vw":26.099046},{"c":26.115,"h":26.1195,"l":26.1099,"n":69,"o":26.119,"t":"2026-10-22T18:55:00Z","v":16049,"vw":26.11095},{"c":26.13,"h":26.14,"l":26.115,"n":48,"o":26.115,"t":"2026-10-22T19:00:00Z","v":10666,"vw":26.126265},{"c":26.1618,"h":26.165,"l":26.14,"n":80,"o":26.14,"t":"2026-10-22T19:05:00Z","v":37826,"vw":26.158795},{"c":26.155,"h":26.175,"l":26.1501,"n":95,"o":26.165,"t":"2026-10-22T19:10:00Z","v":57065,"vw":26.165223},{"c":26.17,"h":26.17,"l":26.1499,"n":73,"o":26.15,"t":"2026-10-22T19:15:00Z","v":49408,"vw":26.155901},{"c":26.145,"h":26.16,"l":26.1401,"n":56,"o":26.16,"t":"2026-10-22T19:20:00Z","v":36832,"vw":26.151741},{"c":26.155,"h":26.1599,"l":26.14,"n":114,"o":26.15,"t":"2026-10-22T19:25:00Z","v":21166,"vw":26.150868},{"c":26.1599,"h":26.16,"l":26.14,"n":100,"o":26.15,"t":"2026-10-22T19:30:00Z","v":49813,"vw":26.149902},{"c":26.165,"h":26.17,"l":26.145,"n":165,"o":26.15,"t":"2026-10-22T19:35:00Z","v":78626,"vw":26.159236},{"c":26.16,"h":26.17,"l":26.15,"n":155,"o":26.16,"t":"2026-10-22T19:40:00Z","v":59020,"vw":26.158386},{"c":26.135,"h":26.16,"l":26.13,"n":390,"o":26.155,"t":"2026-10-22T19:45:00Z","v":133967,"vw":26.14363},{"c":26.165,"h":26.1891,"l":26.13,"n":328,"o":26.14,"t":"2026-10-22T19:50:00Z","v":105902,"vw":26.165897},{"c":26.18,"h":26.19,"l":26.16,"n":335,"o":26.16,"t":"2026-10-22T19:55:00Z","v":58982,"vw":26.175506},{"c":26.17,"h":26.17,"l":26.17,"n":12,"o":26.17,"t":"2026-10-22T20:00:00Z","v":8338,"vw":26.17},{"c":26.1542,"h":26.1542,"l":26.1542,"n":1,"o":26.1542,"t":"2026-10-22T22:45:00Z","v":151,"vw":26.1542}],"history":[{"c":25.97,"h":26.39,"l":25.955,"n":2236,"o":26.38,"t":"2024-10-21T04:00:00Z","v":300534,"vw":26.110645},{"c":26,"h":26.0893,"l":25.88,"n":2804,"o":25.92,"t":"2024-10-22T04:00:00Z","v":432319,"vw":25.999455},{"c":26.16,"h":26.19,"l":25.9,"n":3027,"o":25.92,"t":"2024-10-23T04:00:00Z","v":661447,"vw":26.12691},{"c":26.1,"h":26.27,"l":26.06,"n":3584,"o":26.19,"t":"2024-10-24T04:00:00Z","v":444108,"vw":26.145885},{"c":25.88,"h":26.35,"l":25.88,"n":2564,"o":26.3,"t":"2024-10-25T04:00:00Z","v":571052,"vw":26.010881},{"c":26.07,"h":26.205,"l":26.02,"n":7397,"o":26.03,"t":"2024-10-28T04:00:00Z","v":2755704,"vw":26.094213},{"c":25.95,"h":26.065,"l":25.84,"n":4338,"o":25.98,"t":"2024-10-29T04:00:00Z","v":732136,"vw":25.978975},{"c":25.97,"h":26.1851,"l":25.92,"n":5736,"o":25.92,"t":"2024-10-30T04:00:00Z","v":619090,"vw":26.018723},{"c":25.51,"h":25.87,"l":25.51,"n":5587,"o":25.87,"t":"2024-10-31T04:00:00Z","v":640207,"vw":25.690733},{"c":25.29,"h":25.72,"l":25.29,"n":6819,"o":25.64,"t":"2024-11-01T04:00:00Z","v":848874,"vw":25.479298},{"c":25.51,"h":25.61,"l":25.37,"n":5942,"o":25.38,"t":"2024-11-04T05:00:00Z","v":754012,"vw":25.498766},{"c":25.8,"h":25.81,"l":25.39,"n":4101,"o":25.51,"t":"2024-11-05T05:00:00Z","v":537856,"vw":25.610486},{"c":25.38,"h":25.92,"l":25.12,"n":3268,"o":25.89,"t":"2024-11-06T05:00:00Z","v":395431,"vw":25.420043},{"c":25.64,"h":25.675,"l":25.38,"n":3446,"o":25.45,"t":"2024-11-07T05:00:00Z","v":588547,"vw":25.542433},{"c":25.89,"h":25.92,"l":25.62,"n":2000,"o":25.62,"t":"2024-11-08T05:00:00Z","v":291556,"vw":25.84705},{"c":25.82,"h":26.035,"l":25.81,"n":1976,"o":25.96,"t":"2024-11-11T05:00:00Z","v":306681,"vw":25.890719},{"c":25.45,"h":25.8,"l":25.45,"n":2143,"o":25.72,"t":"2024-11-12T05:00:00Z","v":305421,"vw":25.55922},{"c":25.51,"h":25.71,"l":25.47,"n":2091,"o":25.61,"t":"2024-11-13T05:00:00Z","v":445309,"vw":25.576683},{"c":25.34,"h":25.61,"l":25.3015,"n":1888,"o":25.61,"t":"2024-11-14T05:00:00Z","v":478271,"vw":25.474174},{"c":25.44,"h":25.46,"l":25.235,"n":3519,"o":25.4,"t":"2024-11-15T05:00:00Z","v":800294,"vw":25.393808},{"c":25.57,"h":25.57,"l":25.3,"n":2994,"o":25.37,"t":"2024-11-18T05:00:00Z","v":297597,"vw":25.475985},{"c":25.7,"h":25.7457,"l":25.39,"n":4463,"o":25.56,"t":"2024-11-19T05:00:00Z","v":779096,"vw":25.623031},{"c":25.61,"h":25.64,"l":25.44,"n":2974,"o":25.64,"t":"2024-11-20T05:00:00Z","v":636999,"vw":25.549465},{"c":25.72,"h":25.805,"l":25.52,"n":2981,"o":25.62,"t":"2024-11-21T05:00:00Z","v":669356,"vw":25.717694},{"c":25.84,"h":25.895,"l":25.77,"n":4434,"o":25.77,"t":"2024-11-22T05:00:00Z","v":781188,"vw":25.848408},{"c":26.15,"h":26.245,"l":26,"n":4698,"o":26.06,"t":"2024-11-25T05:00:00Z","v":700938,"vw":26.131232},{"c":26.19,"h":26.23,"l":25.99,"n":6496,"o":26.17,"t":"2024-11-26T05:00:00Z","v":983729,"vw":26.117844},{"c":26.42,"h":26.54,"l":26.36,"n":2921,"o":26.36,"t":"2024-11-27T05:00:00Z","v":1182208,"vw":26.469006},{"c":26.31,"h":26.505,"l":26.29,"n":2461,"o":26.5,"t":"2024-11-29T05:00:00Z","v":506675,"vw":26.437501},{"c":25.94,"h":26.25,"l":25.85,"n":5418,"o":26.15,"t":"2024-12-02T05:00:00Z","v":928791,"vw":25.939867},{"c":25.85,"h":26.04,"l":25.82,"n":2892,"o":26.04,"t":"2024-12-03T05:00:00Z","v":621672,"vw":25.903185},{"c":25.75,"h":25.81,"l":25.675,"n":4508,"o":25.78,"t":"2024-12-04T05:00:00Z","v":1517167,"vw":25.728478},{"c":25.66,"h":25.7,"l":25.5726,"n":2485,"o":25.65,"t":"2024-12-05T05:00:00Z","v":771868,"vw":25.649547},{"c":25.67,"h":25.78,"l":25.565,"n":2756,"o":25.71,"t":"2024-12-06T05:00:00Z","v":483345,"vw":25.649596},{"c":25.69,"h":25.79,"l":25.625,"n":2447,"o":25.73,"t":"2024-12-09T05:00:00Z","v":329993,"vw":25.686686},{"c":25.33,"h":25.57,"l":25.3,"n":3253,"o":25.56,"t":"2024-12-10T05:00:00Z","v":565799,"vw":25.410974},{"c":25.32,"h":25.505,"l":25.255,"n":3474,"o":25.43,"t":"2024-12-11T05:00:00Z","v":1154020,"vw":25.340796},{"c":25.18,"h":25.455,"l":25.18,"n":4373,"o":25.22,"t":"2024-12-12T05:00:00Z","v":558133,"vw":25.262264},{"c":25.15,"h":25.22,"l":25.1,"n":3264,"o":25.11,"t":"2024-12-13T05:00:00Z","v":383775,"vw":25.15106},{"c":25.04,"h":25.28,"l":25.03,"n":3229,"o":25.07,"t":"2024-12-16T05:00:00Z","v":506412,"vw":25.15035},{"c":24.6,"h":24.77,"l":24.51,"n":7009,"o":24.59,"t":"2024-12-17T05:00:00Z","v":1470335,"vw":24.682224},{"c":23.69,"h":24.6475,"l":23.67,"n":4959,"o":24.61,"t":"2024-12-18T05:00:00Z","v":768492,"vw":24.150005},{"c":23.43,"h":23.9,"l":23.41,"n":5137,"o":23.71,"t":"2024-12-19T05:00:00Z","v":1074096,"vw":23.659395},{"c":23.82,"h":24.005,"l":23.43,"n":9598,"o":23.46,"t":"2024-12-20T05:00:00Z","v":1853387,"vw":23.817274},{"c":23.9,"h":23.93,"l":23.64,"n":9556,"o":23.69,"t":"2024-12-23T05:00:00Z","v":961932,"vw":23.851895},{"c":24.1,"h":24.1,"l":23.8625,"n":3551,"o":23.92,"t":"2024-12-24T05:00:00Z","v":772139,"vw":23.992643},{"c":24.17,"h":24.185,"l":23.93,"n":2781,"o":23.95,"t":"2024-12-26T05:00:00Z","v":651668,"vw":24.14472},{"c":23.93,"h":24.15,"l":23.89,"n":2992,"o":24.04,"t":"2024-12-27T05:00:00Z","v":552415,"vw":23.969474},{"c":23.82,"h":23.87,"l":23.6,"n":3238,"o":23.87,"t":"2024-12-30T05:00:00Z","v":709142,"vw":23.76139},{"c":23.97,"h":24,"l":23.7679,"n":3215,"o":23.9,"t":"2024-12-31T05:00:00Z","v":1038992,"vw":23.906552},{"c":23.8,"h":24.09,"l":23.7,"n":6037,"o":24.09,"t":"2025-01-02T05:00:00Z","v":846324,"vw":23.857962},{"c":24.1,"h":24.1,"l":23.825,"n":5723,"o":23.88,"t":"2025-01-03T05:00:00Z","v":1004767,"vw":23.997776},{"c":23.87,"h":24.21,"l":23.825,"n":5418,"o":24.21,"t":"2025-01-06T05:00:00Z","v":572066,"vw":24.03608},{"c":23.75,"h":24.07,"l":23.67,"n":4915,"o":23.92,"t":"2025-01-07T05:00:00Z","v":720748,"vw":23.834564},{"c":23.72,"h":23.72,"l":23.465,"n":2993,"o":23.65,"t":"2025-01-08T05:00:00Z","v":474418,"vw":23.630749},{"c":23.24,"h":23.47,"l":23.19,"n":5553,"o":23.43,"t":"2025-01-10T05:00:00Z","v":589750,"vw":23.288612},{"c":23.42,"h":23.42,"l":23.09,"n":4393,"o":23.14,"t":"2025-01-13T05:00:00Z","v":580295,"vw":23.245486},{"c":23.59,"h":23.615,"l":23.415,"n":2452,"o":23.46,"t":"2025-01-14T05:00:00Z","v":320974,"vw":23.532918},{"c":23.68,"h":24.16,"l":23.68,"n":2545,"o":24.11,"t":"2025-01-15T05:00:00Z","v":445386,"vw":23.809332},{"c":24.05,"h":24.05,"l":23.6687,"n":5322,"o":23.72,"t":"2025-01-16T05:00:00Z","v":881116,"vw":23.909816},{"c":24.02,"h":24.165,"l":23.99,"n":3077,"o":24.05,"t":"2025-01-17T05:00:00Z","v":719378,"vw":24.050802},{"c":24.46,"h":24.46,"l":24.11,"n":4601,"o":24.11,"t":"2025-01-21T05:00:00Z","v":745351,"vw":24.355566},{"c":24.07,"h":24.44,"l":24.06,"n":5236,"o":24.41,"t":"2025-01-22T05:00:00Z","v":609851,"vw":24.195386},{"c":24.26,"h":24.26,"l":23.935,"n":4030,"o":24.11,"t":"2025-01-23T05:00:00Z","v":483218,"vw":24.106637},{"c":24.37,"h":24.505,"l":24.22,"n":2736,"o":24.28,"t":"2025-01-24T05:00:00Z","v":407266,"vw":24.375995},{"c":24.57,"h":24.585,"l":24.3,"n":2833,"o":24.32,"t":"2025-01-27T05:00:00Z","v":538081,"vw":24.457982},{"c":24.35,"h":24.5,"l":24.25,"n":3018,"o":24.5,"t":"2025-01-28T05:00:00Z","v":540277,"vw":24.353494},{"c":24.02,"h":24.37,"l":23.95,"n":4641,"o":24.36,"t":"2025-01-29T05:00:00Z","v":630857,"vw":24.133717},{"c":24.39,"h":24.54,"l":24.2,"n":4067,"o":24.36,"t":"2025-01-30T05:00:00Z","v":945064,"vw":24.414525},{"c":24.32,"h":24.52,"l":24.22,"n":4574,"o":24.36,"t":"2025-01-31T05:00:00Z","v":537296,"vw":24.362566},{"c":24.18,"h":24.28,"l":23.855,"n":5505,"o":24.03,"t":"2025-02-03T05:00:00Z","v":849534,"vw":24.161485},{"c":24.22,"h":24.3036,"l":24.035,"n":4975,"o":24.12,"t":"2025-02-04T05:00:00Z","v":551187,"vw":24.20024},{"c":24.55,"h":24.63,"l":24.3,"n":6028,"o":24.43,"t":"2025-02-05T05:00:00Z","v":953186,"vw":24.518518},{"c":24.63,"h":24.665,"l":24.525,"n":2511,"o":24.63,"t":"2025-02-06T05:00:00Z","v":298002,"vw":24.596468},{"c":24.54,"h":24.7,"l":24.45,"n":2245,"o":24.64,"t":"2025-02-07T05:00:00Z","v":449978,"vw":24.547729},{"c":24.58,"h":24.61,"l":24.41,"n":2088,"o":24.61,"t":"2025-02-10T05:00:00Z","v":312970,"vw":24.535752},{"c":24.63,"h":24.645,"l":24.43,"n":3409,"o":24.45,"t":"2025-02-11T05:00:00Z","v":481492,"vw":24.568047},{"c":24.49,"h":24.6075,"l":24.27,"n":2079,"o":24.32,"t":"2025-02-12T05:00:00Z","v":251302,"vw":24.511585},{"c":24.81,"h":24.835,"l":24.46,"n":2375,"o":24.535,"t":"2025-02-13T05:00:00Z","v":503605,"vw":24.679341},{"c":24.71,"h":24.935,"l":24.69,"n":4155,"o":24.92,"t":"2025-02-14T05:00:00Z","v":537751,"vw":24.821722},{"c":24.83,"h":24.905,"l":24.62,"n":4260,"o":24.62,"t":"2025-02-18T05:00:00Z","v":781658,"vw":24.758151},{"c":24.78,"h":24.795,"l":24.605,"n":6358,"o":24.68,"t":"2025-02-19T05:00:00Z","v":753157,"vw":24.726465},{"c":24.91,"h":24.94,"l":24.7,"n":2677,"o":24.74,"t":"2025-02-20T05:00:00Z","v":395576,"vw":24.801375},{"c":24.69,"h":24.95,"l":24.57,"n":3239,"o":24.9,"t":"2025-02-21T05:00:00Z","v":391947,"vw":24.752715},{"c":24.73,"h":24.87,"l":24.61,"n":3720,"o":24.7,"t":"2025-02-24T05:00:00Z","v":538260,"vw":24.772358},{"c":24.94,"h":25.035,"l":24.78,"n":5439,"o":24.82,"t":"2025-02-25T05:00:00Z","v":544599,"vw":24.936628},{"c":24.83,"h":25,"l":24.755,"n":3384,"o":24.94,"t":"2025-02-26T05:00:00Z","v":235427,"vw":24.880651},{"c":24.86,"h":24.99,"l":24.76,"n":2637,"o":24.76,"t":"2025-02-27T05:00:00Z","v":279731,"vw":24.896032},{"c":24.99,"h":24.99,"l":24.73,"n":7684,"o":24.86,"t":"2025-02-28T05:00:00Z","v":684926,"vw":24.900524},{"c":25.07,"h":25.225,"l":24.9248,"n":3519,"o":25.03,"t":"2025-03-03T05:00:00Z","v":509781,"vw":25.116939},{"c":24.88,"h":25.17,"l":24.8,"n":7520,"o":25.06,"t":"2025-03-04T05:00:00Z","v":1404476,"vw":25.043637},{"c":25.13,"h":25.17,"l":24.75,"n":3247,"o":24.79,"t":"2025-03-05T05:00:00Z","v":476227,"vw":24.973443},{"c":24.52,"h":24.91,"l":24.5,"n":3946,"o":24.91,"t":"2025-03-06T05:00:00Z","v":543041,"vw":24.624619},{"c":24.66,"h":24.74,"l":24.395,"n":6152,"o":24.56,"t":"2025-03-07T05:00:00Z","v":1018691,"vw":24.587927},{"c":24.37,"h":24.795,"l":24.235,"n":5756,"o":24.6,"t":"2025-03-10T04:00:00Z","v":1023108,"vw":24.513054},{"c":24.22,"h":24.52,"l":24.0541,"n":5217,"o":24.45,"t":"2025-03-11T04:00:00Z","v":1090937,"vw":24.261399},{"c":24.23,"h":24.37,"l":24.13,"n":4298,"o":24.37,"t":"2025-03-12T04:00:00Z","v":1029211,"vw":24.237898},{"c":23.81,"h":24.36,"l":23.81,"n":7122,"o":24.19,"t":"2025-03-13T04:00:00Z","v":1232613,"vw":23.991287},{"c":24.2,"h":24.23,"l":23.89,"n":4792,"o":23.98,"t":"2025-03-14T04:00:00Z","v":950492,"vw":24.069442},{"c":24.6,"h":24.6399,"l":24.2,"n":3498,"o":24.21,"t":"2025-03-17T04:00:00Z","v":475114,"vw":24.522633},{"c":24.28,"h":24.475,"l":24.2101,"n":5383,"o":24.41,"t":"2025-03-18T04:00:00Z","v":950446,"vw":24.328503},{"c":24.29,"h":24.4587,"l":24.135,"n":3219,"o":24.26,"t":"2025-03-19T04:00:00Z","v":486560,"vw":24.261286},{"c":24.27,"h":24.375,"l":24.1684,"n":4134,"o":24.28,"t":"2025-03-20T04:00:00Z","v":516868,"vw":24.268784},{"c":24,"h":24.16,"l":23.895,"n":4585,"o":24.16,"t":"2025-03-21T04:00:00Z","v":935371,"vw":24.044671},{"c":24.34,"h":24.35,"l":24.075,"n":3998,"o":24.18,"t":"2025-03-24T04:00:00Z","v":913313,"vw":24.290573},{"c":24.16,"h":24.415,"l":24.055,"n":5122,"o":24.35,"t":"2025-03-25T04:00:00Z","v":893225,"vw":24.258311},{"c":24.24,"h":24.355,"l":24.19,"n":2994,"o":24.23,"t":"2025-03-26T04:00:00Z","v":525756,"vw":24.261271},{"c":24.13,"h":24.42,"l":24.11,"n":3061,"o":24.23,"t":"2025-03-27T04:00:00Z","v":478035,"vw":24.225893},{"c":24.13,"h":24.2363,"l":23.9851,"n":3511,"o":24.18,"t":"2025-03-28T04:00:00Z","v":702545,"vw":24.086756},{"c":24.26,"h":24.385,"l":24.08,"n":5470,"o":24.09,"t":"2025-03-31T04:00:00Z","v":849712,"vw":24.234067},{"c":24.29,"h":24.39,"l":24.05,"n":5653,"o":24.29,"t":"2025-04-01T04:00:00Z","v":966264,"vw":24.218103},{"c":24.45,"h":24.465,"l":24.17,"n":2843,"o":24.17,"t":"2025-04-02T04:00:00Z","v":385076,"vw":24.348026},{"c":23.71,"h":24.33,"l":23.695,"n":5304,"o":24.1,"t":"2025-04-03T04:00:00Z","v":1031583,"vw":23.92306},{"c":22.62,"h":23.31,"l":22.6,"n":8090,"o":23.31,"t":"2025-04-04T04:00:00Z","v":1413596,"vw":22.926983},{"c":21.94,"h":22.8,"l":21.58,"n":17463,"o":22.03,"t":"2025-04-07T04:00:00Z","v":4174866,"vw":22.025908},{"c":21.59,"h":22.54,"l":21.35,"n":8279,"o":22.45,"t":"2025-04-08T04:00:00Z","v":1621704,"vw":22.037247},{"c":22.88,"h":22.92,"l":20.96,"n":13600,"o":21.39,"t":"2025-04-09T04:00:00Z","v":2224746,"vw":22.083411},{"c":22.44,"h":22.805,"l":21.93,"n":7961,"o":22.71,"t":"2025-04-10T04:00:00Z","v":1055183,"vw":22.416845},{"c":22.75,"h":22.79,"l":22.155,"n":4419,"o":22.37,"t":"2025-04-11T04:00:00Z","v":637576,"vw":22.521876},{"c":23.22,"h":23.3231,"l":22.95,"n":2825,"o":22.95,"t":"2025-04-14T04:00:00Z","v":370092,"vw":23.1179},{"c":23.27,"h":23.39,"l":23.18,"n":4190,"o":23.29,"t":"2025-04-15T04:00:00Z","v":482062,"vw":23.309488},{"c":23.32,"h":23.6,"l":23.21,"n":4512,"o":23.39,"t":"2025-04-16T04:00:00Z","v":564257,"vw":23.366232},{"c":23.69,"h":23.85,"l":23.37,"n":3239,"o":23.4,"t":"2025-04-17T04:00:00Z","v":1106407,"vw":23.727748},{"c":23.3,"h":23.64,"l":23.07,"n":4784,"o":23.64,"t":"2025-04-21T04:00:00Z","v":920061,"vw":23.354705},{"c":23.69,"h":23.825,"l":23.53,"n":2403,"o":23.61,"t":"2025-04-22T04:00:00Z","v":409324,"vw":23.682121},{"c":23.74,"h":24.14,"l":23.66,"n":7318,"o":24,"t":"2025-04-23T04:00:00Z","v":671965,"vw":23.828986},{"c":23.9,"h":23.98,"l":23.72,"n":3038,"o":23.85,"t":"2025-04-24T04:00:00Z","v":304583,"vw":23.889477},{"c":23.88,"h":23.935,"l":23.74,"n":3432,"o":23.91,"t":"2025-04-25T04:00:00Z","v":698186,"vw":23.869786},{"c":24.05,"h":24.07,"l":23.83,"n":4158,"o":23.86,"t":"2025-04-28T04:00:00Z","v":658597,"vw":23.991675},{"c":24.01,"h":24.12,"l":23.875,"n":2223,"o":24.04,"t":"2025-04-29T04:00:00Z","v":295500,"vw":24.03143},{"c":24.17,"h":24.23,"l":23.74,"n":6492,"o":23.91,"t":"2025-04-30T04:00:00Z","v":1039490,"vw":24.017028},{"c":24.26,"h":24.43,"l":24.11,"n":4348,"o":24.22,"t":"2025-05-01T04:00:00Z","v":687386,"vw":24.273117},{"c":24.56,"h":24.64,"l":24.485,"n":3418,"o":24.53,"t":"2025-05-02T04:00:00Z","v":394986,"vw":24.567034},{"c":24.54,"h":24.64,"l":24.44,"n":2090,"o":24.55,"t":"2025-05-05T04:00:00Z","v":290425,"vw":24.566293},{"c":24.44,"h":24.5981,"l":24.345,"n":2077,"o":24.49,"t":"2025-05-06T04:00:00Z","v":457329,"vw":24.507946},{"c":24.44,"h":24.6259,"l":24.42,"n":3683,"o":24.44,"t":"2025-05-07T04:00:00Z","v":629535,"vw":24.506948},{"c":24.3,"h":24.56,"l":24.24,"n":4829,"o":24.53,"t":"2025-05-08T04:00:00Z","v":486720,"vw":24.416891},{"c":24.49,"h":24.525,"l":24.32,"n":2795,"o":24.39,"t":"2025-05-09T04:00:00Z","v":439851,"vw":24.466945},{"c":24.59,"h":24.72,"l":24.49,"n":4922,"o":24.72,"t":"2025-05-12T04:00:00Z","v":733759,"vw":24.606193},{"c":24.34,"h":24.585,"l":24.26,"n":5555,"o":24.57,"t":"2025-05-13T04:00:00Z","v":1966559,"vw":24.340841},{"c":24.14,"h":24.33,"l":24.06,"n":3103,"o":24.33,"t":"2025-05-14T04:00:00Z","v":387312,"vw":24.15041},{"c":24.48,"h":24.5,"l":24.19,"n":10033,"o":24.2,"t":"2025-05-15T04:00:00Z","v":498033,"vw":24.379275},{"c":24.76,"h":24.79,"l":24.5,"n":3325,"o":24.55,"t":"2025-05-16T04:00:00Z","v":352020,"vw":24.671615},{"c":24.81,"h":24.83,"l":24.58,"n":4230,"o":24.61,"t":"2025-05-19T04:00:00Z","v":437833,"vw":24.76696},{"c":24.72,"h":24.7917,"l":24.665,"n":2975,"o":24.75,"t":"2025-05-20T04:00:00Z","v":313783,"vw":24.722941},{"c":24.19,"h":24.6506,"l":24.17,"n":3784,"o":24.61,"t":"2025-05-21T04:00:00Z","v":474544,"vw":24.341131},{"c":24.1,"h":24.21,"l":23.98,"n":4053,"o":24.16,"t":"2025-05-22T04:00:00Z","v":1260826,"vw":24.125661},{"c":24.19,"h":24.235,"l":24.02,"n":3902,"o":24.07,"t":"2025-05-23T04:00:00Z","v":618632,"vw":24.108766},{"c":24.58,"h":24.635,"l":24.33,"n":7883,"o":24.42,"t":"2025-05-27T04:00:00Z","v":949876,"vw":24.515464},{"c":24.61,"h":24.62,"l":24.4741,"n":6204,"o":24.58,"t":"2025-05-28T04:00:00Z","v":995259,"vw":24.561587},{"c":24.83,"h":24.89,"l":24.61,"n":4542,"o":24.64,"t":"2025-05-29T04:00:00Z","v":611273,"vw":24.764069},{"c":24.85,"h":24.895,"l":24.605,"n":4541,"o":24.75,"t":"2025-05-30T04:00:00Z","v":638315,"vw":24.770913},{"c":24.93,"h":24.94,"l":24.55,"n":3341,"o":24.77,"t":"2025-06-02T04:00:00Z","v":662492,"vw":24.809663},{"c":24.79,"h":24.87,"l":24.642,"n":3272,"o":24.87,"t":"2025-06-03T04:00:00Z","v":526714,"vw":24.80627},{"c":24.83,"h":24.915,"l":24.7,"n":3000,"o":24.78,"t":"2025-06-04T04:00:00Z","v":362839,"vw":24.823285},{"c":24.82,"h":24.935,"l":24.73,"n":3765,"o":24.88,"t":"2025-06-05T04:00:00Z","v":543986,"vw":24.842173},{"c":24.99,"h":25.022,"l":24.83,"n":6360,"o":24.91,"t":"2025-06-06T04:00:00Z","v":1251622,"vw":24.964368},{"c":24.99,"h":25.12,"l":24.83,"n":7282,"o":24.96,"t":"2025-06-09T04:00:00Z","v":382398,"vw":24.967259},{"c":25.15,"h":25.18,"l":25.06,"n":4305,"o":25.1,"t":"2025-06-10T04:00:00Z","v":416578,"vw":25.128437},{"c":25.04,"h":25.3,"l":24.9801,"n":3377,"o":25.25,"t":"2025-06-11T04:00:00Z","v":390028,"vw":25.180611},{"c":25.16,"h":25.17,"l":25.04,"n":3079,"o":25.06,"t":"2025-06-12T04:00:00Z","v":413730,"vw":25.115344},{"c":24.92,"h":25.065,"l":24.785,"n":3451,"o":24.96,"t":"2025-06-13T04:00:00Z","v":502648,"vw":24.924908},{"c":24.72,"h":25,"l":24.6624,"n":6523,"o":24.87,"t":"2025-06-16T04:00:00Z","v":583384,"vw":24.774419},{"c":24.7,"h":24.83,"l":24.6,"n":4191,"o":24.75,"t":"2025-06-17T04:00:00Z","v":448420,"vw":24.720476},{"c":24.77,"h":24.94,"l":24.64,"n":3220,"o":24.74,"t":"2025-06-18T04:00:00Z","v":1314001,"vw":24.737269},{"c":24.73,"h":24.925,"l":24.6635,"n":12333,"o":24.9,"t":"2025-06-20T04:00:00Z","v":19257029,"vw":24.768212},{"c":25.01,"h":25.02,"l":24.67,"n":8237,"o":24.71,"t":"2025-06-23T04:00:00Z","v":1172763,"vw":24.890804},{"c":25.07,"h":25.135,"l":24.9314,"n":6681,"o":25.08,"t":"2025-06-24T04:00:00Z","v":1488585,"vw":25.056829},{"c":24.55,"h":24.91,"l":24.515,"n":6427,"o":24.91,"t":"2025-06-25T04:00:00Z","v":1994798,"vw":24.68191},{"c":24.61,"h":24.63,"l":24.33,"n":5275,"o":24.59,"t":"2025-06-26T04:00:00Z","v":1080933,"vw":24.504648},{"c":24.58,"h":24.8167,"l":24.5333,"n":5214,"o":24.63,"t":"2025-06-27T04:00:00Z","v":17526026,"vw":24.604393},{"c":24.7,"h":24.73,"l":24.42,"n":6096,"o":24.64,"t":"2025-06-30T04:00:00Z","v":1830798,"vw":24.587749},{"c":24.86,"h":25.02,"l":24.64,"n":4837,"o":24.65,"t":"2025-07-01T04:00:00Z","v":916911,"vw":24.854206},{"c":24.88,"h":24.92,"l":24.68,"n":5798,"o":24.85,"t":"2025-07-02T04:00:00Z","v":846233,"vw":24.80396},{"c":24.95,"h":25.015,"l":24.875,"n":2594,"o":24.9,"t":"2025-07-03T04:00:00Z","v":309245,"vw":24.959295},{"c":24.74,"h":25.05,"l":24.62,"n":5849,"o":24.95,"t":"2025-07-07T04:00:00Z","v":918477,"vw":24.769547},{"c":24.68,"h":24.7499,"l":24.585,"n":4242,"o":24.65,"t":"2025-07-08T04:00:00Z","v":856197,"vw":24.663035},{"c":24.68,"h":24.715,"l":24.6,"n":4282,"o":24.7,"t":"2025-07-09T04:00:00Z","v":598755,"vw":24.652037},{"c":24.78,"h":24.885,"l":24.585,"n":3033,"o":24.6,"t":"2025-07-10T04:00:00Z","v":370418,"vw":24.776117},{"c":24.72,"h":24.76,"l":24.5,"n":5243,"o":24.6,"t":"2025-07-11T04:00:00Z","v":946434,"vw":24.620903},{"c":24.91,"h":24.91,"l":24.74,"n":3947,"o":24.74,"t":"2025-07-14T04:00:00Z","v":743280,"vw":24.847024},{"c":24.6,"h":24.915,"l":24.525,"n":4080,"o":24.9,"t":"2025-07-15T04:00:00Z","v":1016104,"vw":24.622863},{"c":24.8,"h":24.81,"l":24.6,"n":5385,"o":24.69,"t":"2025-07-16T04:00:00Z","v":822922,"vw":24.731819},{"c":24.73,"h":24.8,"l":24.63,"n":3206,"o":24.73,"t":"2025-07-17T04:00:00Z","v":429437,"vw":24.713655},{"c":24.77,"h":24.85,"l":24.69,"n":2904,"o":24.83,"t":"2025-07-18T04:00:00Z","v":332239,"vw":24.756794},{"c":24.89,"h":24.9957,"l":24.835,"n":3774,"o":24.91,"t":"2025-07-21T04:00:00Z","v":494353,"vw":24.92459},{"c":25.24,"h":25.25,"l":24.95,"n":3634,"o":24.96,"t":"2025-07-22T04:00:00Z","v":375459,"vw":25.118448},{"c":25.26,"h":25.285,"l":25.17,"n":6056,"o":25.22,"t":"2025-07-23T04:00:00Z","v":1584934,"vw":25.237455},{"c":25.11,"h":25.205,"l":25.095,"n":4859,"o":25.18,"t":"2025-07-24T04:00:00Z","v":438629,"vw":25.152141},{"c":25.11,"h":25.11,"l":24.8555,"n":2900,"o":25.08,"t":"2025-07-25T04:00:00Z","v":396265,"vw":25.033209},{"c":24.74,"h":25.04,"l":24.715,"n":2423,"o":25.04,"t":"2025-07-28T04:00:00Z","v":318992,"vw":24.84815},{"c":25.12,"h":25.12,"l":24.78,"n":4679,"o":24.85,"t":"2025-07-29T04:00:00Z","v":819053,"vw":24.95844},{"c":24.81,"h":25.1186,"l":24.685,"n":4011,"o":25.08,"t":"2025-07-30T04:00:00Z","v":578665,"vw":24.960681},{"c":24.46,"h":24.8,"l":24.45,"n":6633,"o":24.7,"t":"2025-07-31T04:00:00Z","v":930189,"vw":24.577725},{"c":24.45,"h":24.68,"l":24.28,"n":4669,"o":24.59,"t":"2025-08-01T04:00:00Z","v":753354,"vw":24.457991},{"c":24.71,"h":24.755,"l":24.53,"n":4601,"o":24.57,"t":"2025-08-04T04:00:00Z","v":448689,"vw":24.663669},{"c":24.86,"h":24.885,"l":24.65,"n":6428,"o":24.68,"t":"2025-08-05T04:00:00Z","v":765966,"vw":24.764733},{"c":24.74,"h":24.955,"l":24.74,"n":4139,"o":24.93,"t":"2025-08-06T04:00:00Z","v":1824120,"vw":24.808893},{"c":24.84,"h":24.87,"l":24.69,"n":4359,"o":24.86,"t":"2025-08-07T04:00:00Z","v":1324422,"vw":24.778748},{"c":24.72,"h":24.9,"l":24.675,"n":4197,"o":24.83,"t":"2025-08-08T04:00:00Z","v":648085,"vw":24.809269},{"c":24.6,"h":24.725,"l":24.565,"n":3125,"o":24.63,"t":"2025-08-11T04:00:00Z","v":593200,"vw":24.653426},{"c":24.73,"h":24.75,"l":24.535,"n":5980,"o":24.64,"t":"2025-08-12T04:00:00Z","v":2951722,"vw":24.625226},{"c":24.96,"h":24.985,"l":24.75,"n":4666,"o":24.8,"t":"2025-08-13T04:00:00Z","v":568909,"vw":24.841223},{"c":24.79,"h":24.825,"l":24.6542,"n":7761,"o":24.81,"t":"2025-08-14T04:00:00Z","v":2216668,"vw":24.736623},{"c":24.89,"h":24.909,"l":24.76,"n":4042,"o":24.81,"t":"2025-08-15T04:00:00Z","v":729870,"vw":24.831036},{"c":24.7,"h":24.8972,"l":24.7,"n":3366,"o":24.87,"t":"2025-08-18T04:00:00Z","v":487963,"vw":24.780016},{"c":25.05,"h":25.085,"l":24.79,"n":5741,"o":24.79,"t":"2025-08-19T04:00:00Z","v":2583719,"vw":25.00733},{"c":25.15,"h":25.315,"l":25.1,"n":4613,"o":25.1,"t":"2025-08-20T04:00:00Z","v":910159,"vw":25.209239},{"c":25.05,"h":25.13,"l":24.97,"n":6777,"o":25.06,"t":"2025-08-21T04:00:00Z","v":1889247,"vw":25.044525},{"c":25.43,"h":25.565,"l":25.12,"n":2636,"o":25.14,"t":"2025-08-22T04:00:00Z","v":386840,"vw":25.440589},{"c":25.27,"h":25.47,"l":25.265,"n":3965,"o":25.4,"t":"2025-08-25T04:00:00Z","v":604820,"vw":25.324006},{"c":25.24,"h":25.36,"l":25.2101,"n":3715,"o":25.27,"t":"2025-08-26T04:00:00Z","v":1249373,"vw":25.273956},{"c":25.49,"h":25.515,"l":25.22,"n":7949,"o":25.22,"t":"2025-08-27T04:00:00Z","v":7589793,"vw":25.378811},{"c":25.46,"h":25.53,"l":25.32,"n":5928,"o":25.51,"t":"2025-08-28T04:00:00Z","v":1341186,"vw":25.377914},{"c":25.58,"h":25.58,"l":25.44,"n":4861,"o":25.45,"t":"2025-08-29T04:00:00Z","v":561204,"vw":25.518258},{"c":25.12,"h":25.29,"l":25.055,"n":5762,"o":25.26,"t":"2025-09-02T04:00:00Z","v":814228,"vw":25.169442},{"c":25.19,"h":25.19,"l":25.03,"n":5457,"o":25.06,"t":"2025-09-03T04:00:00Z","v":873501,"vw":25.121257},{"c":25.35,"h":25.35,"l":25.125,"n":4675,"o":25.23,"t":"2025-09-04T04:00:00Z","v":1557346,"vw":25.22426},{"c":25.6,"h":25.69,"l":25.44,"n":4690,"o":25.51,"t":"2025-09-05T04:00:00Z","v":668232,"vw":25.545581},{"c":25.57,"h":25.575,"l":25.415,"n":5554,"o":25.53,"t":"2025-09-08T04:00:00Z","v":548704,"vw":25.493246},{"c":25.51,"h":25.53,"l":25.44,"n":3137,"o":25.51,"t":"2025-09-09T04:00:00Z","v":437976,"vw":25.483991},{"c":25.53,"h":25.67,"l":25.485,"n":4893,"o":25.55,"t":"2025-09-10T04:00:00Z","v":603904,"vw":25.571146},{"c":25.91,"h":25.93,"l":25.55,"n":4924,"o":25.58,"t":"2025-09-11T04:00:00Z","v":1540366,"vw":25.808337},{"c":25.86,"h":25.935,"l":25.78,"n":4670,"o":25.83,"t":"2025-09-12T04:00:00Z","v":1317699,"vw":25.865175},{"c":25.85,"h":25.99,"l":25.8212,"n":4803,"o":25.99,"t":"2025-09-15T04:00:00Z","v":1280883,"vw":25.900512},{"c":25.52,"h":25.6651,"l":25.465,"n":5390,"o":25.64,"t":"2025-09-16T04:00:00Z","v":1322605,"vw":25.52447},{"c":25.42,"h":25.765,"l":25.37,"n":8061,"o":25.57,"t":"2025-09-17T04:00:00Z","v":1420990,"vw":25.584797},{"c":25.46,"h":25.51,"l":25.35,"n":7427,"o":25.35,"t":"2025-09-18T04:00:00Z","v":1424583,"vw":25.443128},{"c":25.33,"h":25.47,"l":25.315,"n":6634,"o":25.4,"t":"2025-09-19T04:00:00Z","v":1914104,"vw":25.3999},{"c":25.37,"h":25.395,"l":25.14,"n":5844,"o":25.3,"t":"2025-09-22T04:00:00Z","v":1659928,"vw":25.299391},{"c":25.51,"h":25.545,"l":25.39,"n":5909,"o":25.44,"t":"2025-09-23T04:00:00Z","v":2451734,"vw":25.443057},{"c":25.25,"h":25.48,"l":25.245,"n":7632,"o":25.48,"t":"2025-09-24T04:00:00Z","v":1653625,"vw":25.318233},{"c":25.16,"h":25.27,"l":25.095,"n":6222,"o":25.2,"t":"2025-09-25T04:00:00Z","v":1355971,"vw":25.167799},{"c":25.4,"h":25.425,"l":25.215,"n":11403,"o":25.24,"t":"2025-09-26T04:00:00Z","v":1658521,"vw":25.348413},{"c":25.4,"h":25.415,"l":25.305,"n":4797,"o":25.4,"t":"2025-09-29T04:00:00Z","v":953328,"vw":25.378003},{"c":25.56,"h":25.565,"l":25.375,"n":5693,"o":25.44,"t":"2025-09-30T04:00:00Z","v":1477477,"vw":25.435512},{"c":25.64,"h":25.7,"l":25.56,"n":18158,"o":25.58,"t":"2025-10-01T04:00:00Z","v":7081391,"vw":25.647809},{"c":25.53,"h":25.62,"l":25.405,"n":7013,"o":25.62,"t":"2025-10-02T04:00:00Z","v":1765534,"vw":25.4881},{"c":25.68,"h":25.8,"l":25.57,"n":3964,"o":25.58,"t":"2025-10-03T04:00:00Z","v":852739,"vw":25.725402},{"c":25.51,"h":25.645,"l":25.485,"n":6244,"o":25.63,"t":"2025-10-06T04:00:00Z","v":1558687,"vw":25.559071},{"c":25.37,"h":25.49,"l":25.2799,"n":5948,"o":25.49,"t":"2025-10-07T04:00:00Z","v":2143868,"vw":25.383857},{"c":25.23,"h":25.35,"l":25.1735,"n":4179,"o":25.27,"t":"2025-10-08T04:00:00Z","v":811284,"vw":25.22981},{"c":25.07,"h":25.27,"l":25,"n":5872,"o":25.25,"t":"2025-10-09T04:00:00Z","v":1745823,"vw":25.10118},{"c":24.8,"h":25.155,"l":24.76,"n":7025,"o":25.11,"t":"2025-10-10T04:00:00Z","v":1069652,"vw":24.915439},{"c":25.01,"h":25.01,"l":24.81,"n":5036,"o":24.87,"t":"2025-10-13T04:00:00Z","v":1323045,"vw":24.940998},{"c":25.2,"h":25.255,"l":24.93,"n":5405,"o":24.94,"t":"2025-10-14T04:00:00Z","v":1030608,"vw":25.116085},{"c":25.49,"h":25.535,"l":25.24,"n":5238,"o":25.26,"t":"2025-10-15T04:00:00Z","v":1149055,"vw":25.442164},{"c":25.48,"h":25.652,"l":25.41,"n":8626,"o":25.53,"t":"2025-10-16T04:00:00Z","v":1608173,"vw":25.550419},{"c":25.62,"h":25.65,"l":25.41,"n":7488,"o":25.44,"t":"2025-10-17T04:00:00Z","v":2628196,"vw":25.552565},{"c":25.84,"h":25.865,"l":25.7,"n":4664,"o":25.76,"t":"2025-10-20T04:00:00Z","v":1466075,"vw":25.782652},{"c":25.7,"h":25.845,"l":25.69,"n":4314,"o":25.8,"t":"2025-10-21T04:00:00Z","v":1701117,"vw":25.787227},{"c":25.85,"h":25.89,"l":25.72,"n":10579,"o":25.82,"t":"2025-10-22T04:00:00Z","v":2175533,"vw":25.828252},{"c":25.88,"h":25.97,"l":25.73,"n":6694,"o":25.94,"t":"2025-10-23T04:00:00Z","v":1643230,"vw":25.854727},{"c":25.93,"h":26.0699,"l":25.915,"n":4161,"o":25.97,"t":"2025-10-24T04:00:00Z","v":773535,"vw":25.985582},{"c":26.02,"h":26.02,"l":25.845,"n":6121,"o":25.97,"t":"2025-10-27T04:00:00Z","v":1376105,"vw":25.95605},{"c":25.62,"h":26.06,"l":25.61,"n":9225,"o":26.06,"t":"2025-10-28T04:00:00Z","v":2501628,"vw":25.706955},{"c":25.11,"h":25.5611,"l":25.015,"n":7327,"o":25.52,"t":"2025-10-29T04:00:00Z","v":2114096,"vw":25.285289},{"c":25.17,"h":25.2799,"l":24.99,"n":8514,"o":25.01,"t":"2025-10-30T04:00:00Z","v":1725800,"vw":25.199545},{"c":25.21,"h":25.265,"l":24.975,"n":5273,"o":25.04,"t":"2025-10-31T04:00:00Z","v":1739896,"vw":25.186757},{"c":25.23,"h":25.23,"l":24.91,"n":6351,"o":25.14,"t":"2025-11-03T05:00:00Z","v":1896700,"vw":25.093521},{"c":25.18,"h":25.2199,"l":25.075,"n":5170,"o":25.16,"t":"2025-11-04T05:00:00Z","v":1434355,"vw":25.146842},{"c":25.21,"h":25.285,"l":25.125,"n":3930,"o":25.22,"t":"2025-11-05T05:00:00Z","v":817542,"vw":25.195892},{"c":25.18,"h":25.31,"l":25.1399,"n":4157,"o":25.27,"t":"2025-11-06T05:00:00Z","v":1365507,"vw":25.225707},{"c":25.52,"h":25.52,"l":25.2,"n":5807,"o":25.23,"t":"2025-11-07T05:00:00Z","v":1116103,"vw":25.348959},{"c":25.47,"h":25.56,"l":25.345,"n":4072,"o":25.5,"t":"2025-11-10T05:00:00Z","v":1050507,"vw":25.44496},{"c":25.69,"h":25.705,"l":25.58,"n":3892,"o":25.58,"t":"2025-11-11T05:00:00Z","v":971482,"vw":25.64148},{"c":25.5,"h":25.655,"l":25.49,"n":7469,"o":25.61,"t":"2025-11-12T05:00:00Z","v":1515871,"vw":25.619175},{"c":25.21,"h":25.4174,"l":25.17,"n":4979,"o":25.39,"t":"2025-11-13T05:00:00Z","v":693563,"vw":25.280492},{"c":25.2,"h":25.235,"l":25.1,"n":7591,"o":25.18,"t":"2025-11-14T05:00:00Z","v":1543438,"vw":25.183762},{"c":25.08,"h":25.285,"l":24.99,"n":5333,"o":25.23,"t":"2025-11-17T05:00:00Z","v":1367460,"vw":25.179417},{"c":25.12,"h":25.205,"l":25.005,"n":8126,"o":25.07,"t":"2025-11-18T05:00:00Z","v":1821453,"vw":25.116316},{"c":24.95,"h":25.16,"l":24.87,"n":4697,"o":25.12,"t":"2025-11-19T05:00:00Z","v":1416671,"vw":24.967308},{"c":24.83,"h":25.195,"l":24.812,"n":5493,"o":25.09,"t":"2025-11-20T05:00:00Z","v":1647141,"vw":24.994806},{"c":25.15,"h":25.215,"l":24.82,"n":9904,"o":24.92,"t":"2025-11-21T05:00:00Z","v":1669427,"vw":25.106068},{"c":25.12,"h":25.2299,"l":25.025,"n":6426,"o":25.17,"t":"2025-11-24T05:00:00Z","v":3922682,"vw":25.171971},{"c":25.39,"h":25.495,"l":25.22,"n":6846,"o":25.22,"t":"2025-11-25T05:00:00Z","v":2089886,"vw":25.428048},{"c":25.55,"h":25.6553,"l":25.35,"n":3769,"o":25.38,"t":"2025-11-26T05:00:00Z","v":1096430,"vw":25.601023},{"c":25.66,"h":25.69,"l":25.51,"n":2494,"o":25.51,"t":"2025-11-28T05:00:00Z","v":403650,"vw":25.613349},{"c":25.4,"h":25.53,"l":25.39,"n":4208,"o":25.49,"t":"2025-12-01T05:00:00Z","v":1541812,"vw":25.467583},{"c":25.39,"h":25.485,"l":25.3145,"n":5114,"o":25.45,"t":"2025-12-02T05:00:00Z","v":5853064,"vw":25.382476},{"c":25.42,"h":25.48,"l":25.3509,"n":4951,"o":25.42,"t":"2025-12-03T05:00:00Z","v":5009640,"vw":25.441994},{"c":25.3,"h":25.47,"l":25.265,"n":6225,"o":25.37,"t":"2025-12-04T05:00:00Z","v":6835988,"vw":25.39225},{"c":25.26,"h":25.355,"l":25.235,"n":4726,"o":25.29,"t":"2025-12-05T05:00:00Z","v":1466488,"vw":25.302787},{"c":25.04,"h":25.26,"l":25.02,"n":6495,"o":25.22,"t":"2025-12-08T05:00:00Z","v":1691569,"vw":25.085349},{"c":24.95,"h":25.19,"l":24.93,"n":5917,"o":25.07,"t":"2025-12-09T05:00:00Z","v":1979477,"vw":25.027339},{"c":25.05,"h":25.175,"l":24.955,"n":4288,"o":24.98,"t":"2025-12-10T05:00:00Z","v":1578357,"vw":25.052639},{"c":25.12,"h":25.2,"l":25.025,"n":7287,"o":25.1,"t":"2025-12-11T05:00:00Z","v":2036190,"vw":25.115178},{"c":25.11,"h":25.2899,"l":25.015,"n":4706,"o":25.17,"t":"2025-12-12T05:00:00Z","v":1290434,"vw":25.097723},{"c":24.87,"h":24.88,"l":24.735,"n":5068,"o":24.85,"t":"2025-12-15T05:00:00Z","v":1809656,"vw":24.794571},{"c":24.72,"h":24.94,"l":24.675,"n":4935,"o":24.88,"t":"2025-12-16T05:00:00Z","v":1717090,"vw":24.781566},{"c":24.79,"h":24.855,"l":24.69,"n":6003,"o":24.73,"t":"2025-12-17T05:00:00Z","v":1909165,"vw":24.778179},{"c":24.76,"h":24.97,"l":24.725,"n":5634,"o":24.9,"t":"2025-12-18T05:00:00Z","v":1957955,"vw":24.834882},{"c":24.71,"h":24.85,"l":24.69,"n":5825,"o":24.73,"t":"2025-12-19T05:00:00Z","v":2042629,"vw":24.784317},{"c":24.8,"h":24.83,"l":24.645,"n":5316,"o":24.66,"t":"2025-12-22T05:00:00Z","v":1580162,"vw":24.78026},{"c":24.87,"h":24.8999,"l":24.82,"n":5170,"o":24.89,"t":"2025-12-23T05:00:00Z","v":1745053,"vw":24.85578},{"c":25,"h":25.035,"l":24.88,"n":4746,"o":24.89,"t":"2025-12-24T05:00:00Z","v":1010733,"vw":24.985469},{"c":25.04,"h":25.06,"l":24.95,"n":2836,"o":25.02,"t":"2025-12-26T05:00:00Z","v":999750,"vw":24.984801},{"c":25.1,"h":25.15,"l":25.02,"n":5177,"o":25.05,"t":"2025-12-29T05:00:00Z","v":3438068,"vw":25.091755},{"c":25.11,"h":25.15,"l":25.0601,"n":5455,"o":25.14,"t":"2025-12-30T05:00:00Z","v":1573718,"vw":25.104069},{"c":24.95,"h":25.12,"l":24.93,"n":2601,"o":25.12,"t":"2025-12-31T05:00:00Z","v":473373,"vw":24.980217},{"c":25.02,"h":25.0776,"l":24.84,"n":5095,"o":24.98,"t":"2026-01-02T05:00:00Z","v":784177,"vw":24.936208},{"c":25.06,"h":25.135,"l":24.84,"n":6376,"o":24.94,"t":"2026-01-05T05:00:00Z","v":1240840,"vw":24.986358},{"c":25.17,"h":25.2177,"l":24.95,"n":5023,"o":24.98,"t":"2026-01-06T05:00:00Z","v":813958,"vw":25.091443},{"c":25.14,"h":25.39,"l":25.12,"n":5559,"o":25.34,"t":"2026-01-07T05:00:00Z","v":1204957,"vw":25.255876},{"c":25.33,"h":25.38,"l":25.05,"n":3960,"o":25.06,"t":"2026-01-08T05:00:00Z","v":643403,"vw":25.278709},{"c":25.33,"h":25.45,"l":25.29,"n":3913,"o":25.29,"t":"2026-01-09T05:00:00Z","v":707156,"vw":25.3845},{"c":25.34,"h":25.45,"l":25.295,"n":5239,"o":25.35,"t":"2026-01-12T05:00:00Z","v":868897,"vw":25.349264},{"c":25.39,"h":25.42,"l":25.14,"n":4453,"o":25.34,"t":"2026-01-13T05:00:00Z","v":843829,"vw":25.282894},{"c":25.53,"h":25.545,"l":25.32,"n":4663,"o":25.4,"t":"2026-01-14T05:00:00Z","v":964712,"vw":25.432262},{"c":25.63,"h":25.78,"l":25.58,"n":3833,"o":25.58,"t":"2026-01-15T05:00:00Z","v":720213,"vw":25.678745},{"c":25.88,"h":25.946,"l":25.63,"n":6510,"o":25.66,"t":"2026-01-16T05:00:00Z","v":1671460,"vw":25.816327},{"c":25.54,"h":25.79,"l":25.524,"n":7829,"o":25.79,"t":"2026-01-20T05:00:00Z","v":1428403,"vw":25.610674},{"c":25.57,"h":25.675,"l":25.4,"n":5088,"o":25.66,"t":"2026-01-21T05:00:00Z","v":926383,"vw":25.523889},{"c":25.39,"h":25.66,"l":25.37,"n":5502,"o":25.63,"t":"2026-01-22T05:00:00Z","v":901861,"vw":25.551398},{"c":25.48,"h":25.5051,"l":25.285,"n":6629,"o":25.39,"t":"2026-01-23T05:00:00Z","v":782527,"vw":25.396949},{"c":25.47,"h":25.66,"l":25.45,"n":3922,"o":25.6,"t":"2026-01-26T05:00:00Z","v":772701,"vw":25.518151},{"c":25.56,"h":25.575,"l":25.429,"n":4971,"o":25.5,"t":"2026-01-27T05:00:00Z","v":878387,"vw":25.516818},{"c":25.38,"h":25.62,"l":25.335,"n":4448,"o":25.53,"t":"2026-01-28T05:00:00Z","v":967154,"vw":25.482229},{"c":25.72,"h":25.7301,"l":25.39,"n":7229,"o":25.51,"t":"2026-01-29T05:00:00Z","v":1537679,"vw":25.564887},{"c":25.67,"h":25.68,"l":25.435,"n":4757,"o":25.6,"t":"2026-01-30T05:00:00Z","v":1199942,"vw":25.576654},{"c":25.5,"h":25.74,"l":25.5,"n":5372,"o":25.68,"t":"2026-02-02T05:00:00Z","v":1039514,"vw":25.590263},{"c":25.61,"h":25.625,"l":25.39,"n":6496,"o":25.48,"t":"2026-02-03T05:00:00Z","v":2344456,"vw":25.492725},{"c":25.92,"h":26.01,"l":25.73,"n":6838,"o":25.76,"t":"2026-02-04T05:00:00Z","v":1155625,"vw":25.921502},{"c":25.92,"h":26,"l":25.75,"n":5752,"o":25.82,"t":"2026-02-05T05:00:00Z","v":1241640,"vw":25.893516},{"c":26.26,"h":26.2835,"l":26.03,"n":4787,"o":26.03,"t":"2026-02-06T05:00:00Z","v":1068759,"vw":26.186813},{"c":26.4,"h":26.42,"l":26.17,"n":4603,"o":26.27,"t":"2026-02-09T05:00:00Z","v":1366358,"vw":26.346166},{"c":26.65,"h":26.73,"l":26.43,"n":4835,"o":26.44,"t":"2026-02-10T05:00:00Z","v":1702066,"vw":26.600865},{"c":26.77,"h":26.91,"l":26.71,"n":7966,"o":26.76,"t":"2026-02-11T05:00:00Z","v":2111809,"vw":26.811829},{"c":26.71,"h":27.14,"l":26.68,"n":9169,"o":27,"t":"2026-02-12T05:00:00Z","v":3054147,"vw":26.865427},{"c":26.98,"h":27.065,"l":26.6901,"n":6941,"o":26.77,"t":"2026-02-13T05:00:00Z","v":1829335,"vw":26.937551},{"c":27.25,"h":27.26,"l":26.95,"n":6142,"o":27.08,"t":"2026-02-17T05:00:00Z","v":1457909,"vw":27.143223},{"c":26.9,"h":27.21,"l":26.875,"n":6201,"o":27.21,"t":"2026-02-18T05:00:00Z","v":2315961,"vw":26.995565},{"c":26.86,"h":26.93,"l":26.7201,"n":6196,"o":26.83,"t":"2026-02-19T05:00:00Z","v":1699681,"vw":26.799697},{"c":27.06,"h":27.06,"l":26.835,"n":6105,"o":26.88,"t":"2026-02-20T05:00:00Z","v":1189651,"vw":26.974185},{"c":27.09,"h":27.23,"l":26.98,"n":10068,"o":27.03,"t":"2026-02-23T05:00:00Z","v":2123208,"vw":27.063963},{"c":27.09,"h":27.12,"l":26.95,"n":7199,"o":27.05,"t":"2026-02-24T05:00:00Z","v":2549105,"vw":27.036349},{"c":27.13,"h":27.175,"l":27.005,"n":6242,"o":27.12,"t":"2026-02-25T05:00:00Z","v":1476195,"vw":27.110022},{"c":27.29,"h":27.34,"l":27.17,"n":4792,"o":27.24,"t":"2026-02-26T05:00:00Z","v":845666,"vw":27.250515},{"c":27.25,"h":27.445,"l":27.19,"n":8305,"o":27.19,"t":"2026-02-27T05:00:00Z","v":2590746,"vw":27.347147},{"c":27.24,"h":27.305,"l":26.92,"n":7675,"o":26.97,"t":"2026-03-02T05:00:00Z","v":1760644,"vw":27.145285},{"c":26.89,"h":26.98,"l":26.455,"n":7462,"o":26.76,"t":"2026-03-03T05:00:00Z","v":1397749,"vw":26.801219},{"c":26.92,"h":26.94,"l":26.65,"n":7739,"o":26.85,"t":"2026-03-04T05:00:00Z","v":1851084,"vw":26.829382},{"c":26.67,"h":26.76,"l":26.445,"n":7412,"o":26.76,"t":"2026-03-05T05:00:00Z","v":2005333,"vw":26.538929},{"c":26.34,"h":26.41,"l":26.21,"n":6762,"o":26.41,"t":"2026-03-06T05:00:00Z","v":2234086,"vw":26.336386},{"c":26.39,"h":26.475,"l":25.77,"n":9825,"o":26.05,"t":"2026-03-09T04:00:00Z","v":2198102,"vw":26.173555},{"c":26.42,"h":26.695,"l":26.26,"n":6562,"o":26.38,"t":"2026-03-10T04:00:00Z","v":2070485,"vw":26.572616},{"c":26.18,"h":26.34,"l":26.12,"n":6020,"o":26.34,"t":"2026-03-11T04:00:00Z","v":1680804,"vw":26.209529},{"c":25.99,"h":26.1451,"l":25.91,"n":7464,"o":25.97,"t":"2026-03-12T04:00:00Z","v":2821449,"vw":26.035064},{"c":25.86,"h":26.3,"l":25.835,"n":6308,"o":26.12,"t":"2026-03-13T04:00:00Z","v":2115545,"vw":26.021611},{"c":26.2,"h":26.3501,"l":26.09,"n":7265,"o":26.09,"t":"2026-03-16T04:00:00Z","v":2788115,"vw":26.220241},{"c":26.16,"h":26.34,"l":26.15,"n":7436,"o":26.24,"t":"2026-03-17T04:00:00Z","v":1935013,"vw":26.260128},{"c":25.82,"h":26.1297,"l":25.815,"n":8661,"o":26.12,"t":"2026-03-18T04:00:00Z","v":1601102,"vw":26.010661},{"c":25.75,"h":25.855,"l":25.58,"n":9088,"o":25.66,"t":"2026-03-19T04:00:00Z","v":2814057,"vw":25.689513},{"c":24.96,"h":25.72,"l":24.85,"n":8791,"o":25.67,"t":"2026-03-20T04:00:00Z","v":3115010,"vw":25.184312},{"c":25.15,"h":25.5,"l":25.14,"n":9832,"o":25.26,"t":"2026-03-23T04:00:00Z","v":4170439,"vw":25.306386},{"c":25.05,"h":25.225,"l":24.86,"n":9735,"o":24.97,"t":"2026-03-24T04:00:00Z","v":3658380,"vw":25.125475},{"c":25.09,"h":25.24,"l":24.9699,"n":7744,"o":25.24,"t":"2026-03-25T04:00:00Z","v":3476384,"vw":25.12061},{"c":24.95,"h":25.15,"l":24.885,"n":7021,"o":24.95,"t":"2026-03-26T04:00:00Z","v":2812388,"vw":25.010116},{"c":24.7,"h":24.975,"l":24.675,"n":5871,"o":24.84,"t":"2026-03-27T04:00:00Z","v":2379038,"vw":24.782327},{"c":24.79,"h":25.055,"l":24.685,"n":7676,"o":24.94,"t":"2026-03-30T04:00:00Z","v":2306249,"vw":24.873272},{"c":25.15,"h":25.3251,"l":24.895,"n":13885,"o":25.05,"t":"2026-03-31T04:00:00Z","v":3467281,"vw":25.106092},{"c":25.4,"h":25.455,"l":25.27,"n":8368,"o":25.28,"t":"2026-04-01T04:00:00Z","v":3532324,"vw":25.373374},{"c":25.57,"h":25.61,"l":25.175,"n":7744,"o":25.23,"t":"2026-04-02T04:00:00Z","v":3957087,"vw":25.488663},{"c":25.57,"h":25.65,"l":25.48,"n":4728,"o":25.55,"t":"2026-04-06T04:00:00Z","v":2250199,"vw":25.60415},{"c":25.66,"h":25.7099,"l":25.41,"n":5949,"o":25.47,"t":"2026-04-07T04:00:00Z","v":2470951,"vw":25.587637},{"c":26.26,"h":26.28,"l":26.125,"n":10514,"o":26.2,"t":"2026-04-08T04:00:00Z","v":3662704,"vw":26.215006},{"c":26.36,"h":26.575,"l":26.095,"n":5798,"o":26.14,"t":"2026-04-09T04:00:00Z","v":1329222,"vw":26.408061},{"c":26.43,"h":26.52,"l":26.33,"n":13845,"o":26.42,"t":"2026-04-10T04:00:00Z","v":3515879,"vw":26.399783},{"c":26.52,"h":26.52,"l":26.2499,"n":5534,"o":26.32,"t":"2026-04-13T04:00:00Z","v":2423153,"vw":26.357101},{"c":26.85,"h":26.8699,"l":26.53,"n":5856,"o":26.58,"t":"2026-04-14T04:00:00Z","v":2059516,"vw":26.77198},{"c":26.9,"h":26.9,"l":26.69,"n":9873,"o":26.79,"t":"2026-04-15T04:00:00Z","v":4066661,"vw":26.779846},{"c":27.06,"h":27.14,"l":26.95,"n":6633,"o":26.95,"t":"2026-04-16T04:00:00Z","v":2732036,"vw":27.017597},{"c":27.43,"h":27.495,"l":27.24,"n":7526,"o":27.27,"t":"2026-04-17T04:00:00Z","v":3310459,"vw":27.421627},{"c":27.47,"h":27.485,"l":27.31,"n":6497,"o":27.34,"t":"2026-04-20T04:00:00Z","v":2222275,"vw":27.421173},{"c":27.04,"h":27.5,"l":26.98,"n":10939,"o":27.45,"t":"2026-04-21T04:00:00Z","v":2379029,"vw":27.139263},{"c":26.85,"h":27.24,"l":26.7401,"n":5327,"o":27.18,"t":"2026-04-22T04:00:00Z","v":1568244,"vw":26.899463},{"c":27.09,"h":27.125,"l":26.84,"n":6264,"o":26.88,"t":"2026-04-23T04:00:00Z","v":1851598,"vw":27.049063},{"c":27.02,"h":27.22,"l":27.01,"n":6798,"o":27.08,"t":"2026-04-24T04:00:00Z","v":1606774,"vw":27.110047},{"c":26.96,"h":27.14,"l":26.92,"n":6215,"o":27.02,"t":"2026-04-27T04:00:00Z","v":1908403,"vw":26.986226},{"c":27.09,"h":27.09,"l":26.79,"n":7037,"o":26.89,"t":"2026-04-28T04:00:00Z","v":1865897,"vw":26.987966},{"c":26.83,"h":27.06,"l":26.74,"n":6781,"o":26.96,"t":"2026-04-29T04:00:00Z","v":1675343,"vw":26.852657},{"c":27.32,"h":27.34,"l":26.86,"n":6553,"o":26.86,"t":"2026-04-30T04:00:00Z","v":2718959,"vw":27.202388},{"c":27.27,"h":27.41,"l":27.21,"n":4586,"o":27.41,"t":"2026-05-01T04:00:00Z","v":1818853,"vw":27.280638},{"c":27.03,"h":27.28,"l":26.9601,"n":5319,"o":27.15,"t":"2026-05-04T04:00:00Z","v":1777486,"vw":27.094938},{"c":27.18,"h":27.225,"l":26.9999,"n":4768,"o":27.14,"t":"2026-05-05T04:00:00Z","v":1914457,"vw":27.161719},{"c":27.58,"h":27.655,"l":27.44,"n":9245,"o":27.48,"t":"2026-05-06T04:00:00Z","v":2932604,"vw":27.593822},{"c":27.31,"h":27.63,"l":27.275,"n":7566,"o":27.63,"t":"2026-05-07T04:00:00Z","v":2266441,"vw":27.378567},{"c":27.41,"h":27.5265,"l":27.37,"n":5913,"o":27.43,"t":"2026-05-08T04:00:00Z","v":2550994,"vw":27.464023},{"c":27.41,"h":27.58,"l":27.36,"n":5084,"o":27.5,"t":"2026-05-11T04:00:00Z","v":2317972,"vw":27.42781},{"c":27.39,"h":27.42,"l":27.2,"n":6006,"o":27.38,"t":"2026-05-12T04:00:00Z","v":1696315,"vw":27.332504},{"c":27.26,"h":27.355,"l":27.145,"n":7382,"o":27.29,"t":"2026-05-13T04:00:00Z","v":2698017,"vw":27.26459},{"c":27.26,"h":27.405,"l":27.22,"n":4987,"o":27.37,"t":"2026-05-14T04:00:00Z","v":1201506,"vw":27.301332},{"c":26.81,"h":27.13,"l":26.79,"n":5947,"o":27.11,"t":"2026-05-15T04:00:00Z","v":2211200,"vw":26.888582},{"c":27.02,"h":27.0797,"l":26.78,"n":5708,"o":26.78,"t":"2026-05-18T04:00:00Z","v":1765450,"vw":26.949218},{"c":27.02,"h":27.0999,"l":26.875,"n":6945,"o":26.94,"t":"2026-05-19T04:00:00Z","v":2015152,"vw":27.016189},{"c":27.38,"h":27.4,"l":27.01,"n":6235,"o":27.06,"t":"2026-05-20T04:00:00Z","v":2216416,"vw":27.23368},{"c":27.45,"h":27.46,"l":27.1201,"n":5611,"o":27.28,"t":"2026-05-21T04:00:00Z","v":1857876,"vw":27.332442},{"c":27.42,"h":27.515,"l":27.2799,"n":4949,"o":27.5,"t":"2026-05-22T04:00:00Z","v":1293975,"vw":27.394715},{"c":27.61,"h":27.6451,"l":27.47,"n":4970,"o":27.53,"t":"2026-05-26T04:00:00Z","v":1409534,"vw":27.56155},{"c":27.51,"h":27.69,"l":27.51,"n":7074,"o":27.56,"t":"2026-05-27T04:00:00Z","v":2307979,"vw":27.595434},{"c":27.46,"h":27.625,"l":27.355,"n":4603,"o":27.49,"t":"2026-05-28T04:00:00Z","v":1525847,"vw":27.532372},{"c":27.27,"h":27.46,"l":27.2,"n":6401,"o":27.46,"t":"2026-05-29T04:00:00Z","v":2103646,"vw":27.320326},{"c":26.77,"h":27.07,"l":26.75,"n":8249,"o":27.02,"t":"2026-06-01T04:00:00Z","v":2383193,"vw":26.913986},{"c":26.87,"h":26.8898,"l":26.675,"n":6474,"o":26.78,"t":"2026-06-02T04:00:00Z","v":2165532,"vw":26.844343},{"c":26.83,"h":27.005,"l":26.7497,"n":6721,"o":26.8,"t":"2026-06-03T04:00:00Z","v":3023562,"vw":26.910515},{"c":27.11,"h":27.11,"l":26.9,"n":7239,"o":27,"t":"2026-06-04T04:00:00Z","v":2615514,"vw":26.985286},{"c":27.17,"h":27.3301,"l":26.91,"n":6951,"o":27,"t":"2026-06-05T04:00:00Z","v":2043612,"vw":27.221295},{"c":26.93,"h":27.3,"l":26.8601,"n":7626,"o":27.25,"t":"2026-06-08T04:00:00Z","v":2408104,"vw":26.982956},{"c":27.47,"h":27.565,"l":27.11,"n":10369,"o":27.11,"t":"2026-06-09T04:00:00Z","v":2882594,"vw":27.428994},{"c":27.53,"h":27.77,"l":27.51,"n":8751,"o":27.57,"t":"2026-06-10T04:00:00Z","v":2261333,"vw":27.676899},{"c":27.7,"h":27.82,"l":27.505,"n":6982,"o":27.6,"t":"2026-06-11T04:00:00Z","v":3082014,"vw":27.688133},{"c":27.91,"h":27.99,"l":27.765,"n":6271,"o":27.8,"t":"2026-06-12T04:00:00Z","v":1980926,"vw":27.907826},{"c":27.59,"h":27.89,"l":27.5301,"n":8239,"o":27.8,"t":"2026-06-15T04:00:00Z","v":2763294,"vw":27.682403},{"c":27.62,"h":27.81,"l":27.555,"n":6296,"o":27.69,"t":"2026-06-16T04:00:00Z","v":2351808,"vw":27.631082},{"c":27.02,"h":27.66,"l":26.965,"n":7496,"o":27.59,"t":"2026-06-17T04:00:00Z","v":2929095,"vw":27.357945},{"c":27.06,"h":27.21,"l":27.02,"n":5313,"o":27.15,"t":"2026-06-18T04:00:00Z","v":1115044,"vw":27.12388},{"c":27.32,"h":27.395,"l":27.035,"n":6424,"o":27.05,"t":"2026-06-22T04:00:00Z","v":2001476,"vw":27.28603},{"c":27.53,"h":27.5999,"l":27.27,"n":6321,"o":27.28,"t":"2026-06-23T04:00:00Z","v":6961585,"vw":27.530851},{"c":27.65,"h":27.75,"l":27.4799,"n":5777,"o":27.71,"t":"2026-06-24T04:00:00Z","v":2280777,"vw":27.601316},{"c":27.81,"h":27.825,"l":27.58,"n":6415,"o":27.74,"t":"2026-06-25T04:00:00Z","v":1470649,"vw":27.710999},{"c":28.1,"h":28.12,"l":27.905,"n":8465,"o":27.95,"t":"2026-06-26T04:00:00Z","v":2353726,"vw":28.018794},{"c":28.05,"h":28.09,"l":27.855,"n":5756,"o":28.08,"t":"2026-06-29T04:00:00Z","v":1326383,"vw":27.942523},{"c":27.62,"h":27.83,"l":27.605,"n":10846,"o":27.83,"t":"2026-06-30T04:00:00Z","v":3052636,"vw":27.740033},{"c":27.65,"h":27.8001,"l":27.55,"n":8378,"o":27.55,"t":"2026-07-01T04:00:00Z","v":2258150,"vw":27.692524},{"c":27.98,"h":27.995,"l":27.78,"n":6286,"o":27.82,"t":"2026-07-02T04:00:00Z","v":2261855,"vw":27.89209},{"c":27.85,"h":27.9785,"l":27.8,"n":6942,"o":27.92,"t":"2026-07-06T04:00:00Z","v":2425076,"vw":27.848992},{"c":28.11,"h":28.265,"l":27.96,"n":7201,"o":27.97,"t":"2026-07-07T04:00:00Z","v":2120326,"vw":28.166037},{"c":27.72,"h":28.04,"l":27.7,"n":9463,"o":28,"t":"2026-07-08T04:00:00Z","v":3646142,"vw":27.785301},{"c":27.75,"h":27.895,"l":27.71,"n":5265,"o":27.74,"t":"2026-07-09T04:00:00Z","v":1631752,"vw":27.812934},{"c":27.81,"h":27.9,"l":27.62,"n":8595,"o":27.87,"t":"2026-07-10T04:00:00Z","v":2505226,"vw":27.740891},{"c":27.91,"h":28.075,"l":27.825,"n":6633,"o":27.87,"t":"2026-07-13T04:00:00Z","v":1757280,"vw":27.896586},{"c":27.93,"h":28.06,"l":27.865,"n":7928,"o":27.96,"t":"2026-07-14T04:00:00Z","v":2482019,"vw":27.913747},{"c":27.94,"h":28.18,"l":27.865,"n":7995,"o":28.005,"t":"2026-07-15T04:00:00Z","v":4022693,"vw":27.970734},{"c":28.49,"h":28.51,"l":27.94,"n":10585,"o":27.96,"t":"2026-07-16T04:00:00Z","v":4162602,"vw":28.368243},{"c":28.52,"h":28.78,"l":28.425,"n":8367,"o":28.57,"t":"2026-07-17T04:00:00Z","v":3927868,"vw":28.546522},{"c":28.45,"h":28.61,"l":28.355,"n":6892,"o":28.53,"t":"2026-07-20T04:00:00Z","v":3286888,"vw":28.443328},{"c":28.56,"h":28.5899,"l":28.37,"n":9068,"o":28.425,"t":"2026-07-21T04:00:00Z","v":2546710,"vw":28.523849},{"c":28.41,"h":28.6,"l":28.365,"n":8630,"o":28.59,"t":"2026-07-22T04:00:00Z","v":2754108,"vw":28.446682},{"c":28.38,"h":28.51,"l":28.29,"n":7205,"o":28.34,"t":"2026-07-23T04:00:00Z","v":3919619,"vw":28.386401},{"c":28.89,"h":28.9501,"l":28.57,"n":9080,"o":28.57,"t":"2026-07-24T04:00:00Z","v":3372125,"vw":28.877586},{"c":28.79,"h":28.955,"l":28.75,"n":5859,"o":28.94,"t":"2026-07-27T04:00:00Z","v":2490514,"vw":28.852008},{"c":28.88,"h":29.06,"l":28.87,"n":8095,"o":28.98,"t":"2026-07-28T04:00:00Z","v":2703113,"vw":28.980815},{"c":28.68,"h":28.92,"l":28.63,"n":7726,"o":28.88,"t":"2026-07-29T04:00:00Z","v":2645408,"vw":28.726527},{"c":28.55,"h":28.87,"l":28.34,"n":7205,"o":28.85,"t":"2026-07-30T04:00:00Z","v":3256921,"vw":28.491746},{"c":28.38,"h":28.5325,"l":28.24,"n":8526,"o":28.51,"t":"2026-07-31T04:00:00Z","v":2210669,"vw":28.411184},{"c":28.39,"h":28.53,"l":28.26,"n":13388,"o":28.39,"t":"2026-08-03T04:00:00Z","v":2856397,"vw":28.374436},{"c":28.31,"h":28.365,"l":28.03,"n":10906,"o":28.26,"t":"2026-08-04T04:00:00Z","v":1987537,"vw":28.254228},{"c":28.38,"h":28.41,"l":28.19,"n":13532,"o":28.38,"t":"2026-08-05T04:00:00Z","v":3185267,"vw":28.28767},{"c":28.09,"h":28.51,"l":28.035,"n":9602,"o":28.48,"t":"2026-08-06T04:00:00Z","v":2140172,"vw":28.151359},{"c":28.23,"h":28.295,"l":28.08,"n":11786,"o":28.17,"t":"2026-08-07T04:00:00Z","v":2181700,"vw":28.227434},{"c":27.84,"h":28.12,"l":27.785,"n":17222,"o":28.12,"t":"2026-08-10T04:00:00Z","v":2644515,"vw":27.835415},{"c":27.68,"h":27.86,"l":27.655,"n":10729,"o":27.84,"t":"2026-08-11T04:00:00Z","v":2308228,"vw":27.735913},{"c":27.87,"h":27.9099,"l":27.7,"n":15550,"o":27.76,"t":"2026-08-12T04:00:00Z","v":2522856,"vw":27.838331},{"c":28.09,"h":28.185,"l":27.96,"n":7060,"o":28.01,"t":"2026-08-13T04:00:00Z","v":2710941,"vw":28.085076},{"c":28.14,"h":28.195,"l":28.0655,"n":13855,"o":28.12,"t":"2026-08-14T04:00:00Z","v":2141771,"vw":28.136261},{"c":27.97,"h":28.05,"l":27.9001,"n":5038,"o":28.05,"t":"2026-08-17T04:00:00Z","v":2793351,"vw":27.9587},{"c":27.88,"h":28.12,"l":27.87,"n":5690,"o":28,"t":"2026-08-18T04:00:00Z","v":2301494,"vw":27.988173},{"c":28.02,"h":28.05,"l":27.84,"n":7805,"o":28,"t":"2026-08-19T04:00:00Z","v":2717643,"vw":27.928461},{"c":28.08,"h":28.1699,"l":27.94,"n":5464,"o":27.98,"t":"2026-08-20T04:00:00Z","v":2636379,"vw":28.108111},{"c":28.02,"h":28.17,"l":27.945,"n":8848,"o":28.16,"t":"2026-08-21T04:00:00Z","v":4232170,"vw":28.029685},{"c":28.18,"h":28.225,"l":27.9801,"n":8250,"o":28.12,"t":"2026-08-24T04:00:00Z","v":3932414,"vw":28.063726},{"c":28.23,"h":28.255,"l":28.1,"n":6256,"o":28.21,"t":"2026-08-25T04:00:00Z","v":2587562,"vw":28.218397},{"c":28.07,"h":28.255,"l":28.065,"n":7195,"o":28.25,"t":"2026-08-26T04:00:00Z","v":3780118,"vw":28.154369},{"c":27.89,"h":28.015,"l":27.835,"n":6699,"o":27.96,"t":"2026-08-27T04:00:00Z","v":3610367,"vw":27.90666},{"c":27.68,"h":27.955,"l":27.6401,"n":7965,"o":27.93,"t":"2026-08-28T04:00:00Z","v":5395314,"vw":27.775941},{"c":27.5,"h":27.635,"l":27.38,"n":8933,"o":27.6,"t":"2026-08-31T04:00:00Z","v":2931442,"vw":27.458703},{"c":27.43,"h":27.59,"l":27.325,"n":7040,"o":27.48,"t":"2026-09-01T04:00:00Z","v":3126535,"vw":27.474182},{"c":27.33,"h":27.44,"l":27.19,"n":6488,"o":27.44,"t":"2026-09-02T04:00:00Z","v":2589251,"vw":27.318846},{"c":27.53,"h":27.535,"l":27.33,"n":5790,"o":27.47,"t":"2026-09-03T04:00:00Z","v":3354346,"vw":27.481729},{"c":27.4,"h":27.605,"l":27.38,"n":6339,"o":27.44,"t":"2026-09-04T04:00:00Z","v":2637218,"vw":27.505787},{"c":27.36,"h":27.5001,"l":27.27,"n":7795,"o":27.29,"t":"2026-09-08T04:00:00Z","v":2997586,"vw":27.434742},{"c":27.09,"h":27.35,"l":27.0261,"n":7222,"o":27.3,"t":"2026-09-09T04:00:00Z","v":3790356,"vw":27.127362},{"c":26.89,"h":27.18,"l":26.825,"n":5313,"o":27.05,"t":"2026-09-10T04:00:00Z","v":2551506,"vw":26.933664},{"c":26.98,"h":27.07,"l":26.9,"n":4282,"o":27.05,"t":"2026-09-11T04:00:00Z","v":1628272,"vw":26.979043},{"c":26.82,"h":27.07,"l":26.7201,"n":6885,"o":26.9,"t":"2026-09-14T04:00:00Z","v":2388221,"vw":26.851613},{"c":26.52,"h":26.62,"l":26.38,"n":6335,"o":26.59,"t":"2026-09-15T04:00:00Z","v":3849082,"vw":26.513234},{"c":26.36,"h":26.725,"l":26.21,"n":6744,"o":26.53,"t":"2026-09-16T04:00:00Z","v":2487555,"vw":26.486675},{"c":26.49,"h":26.57,"l":26.43,"n":5821,"o":26.54,"t":"2026-09-17T04:00:00Z","v":1981882,"vw":26.501551},{"c":26.22,"h":26.34,"l":26.205,"n":6747,"o":26.34,"t":"2026-09-18T04:00:00Z","v":2269309,"vw":26.262578},{"c":26.46,"h":26.495,"l":26.32,"n":11228,"o":26.32,"t":"2026-09-21T04:00:00Z","v":3232223,"vw":26.434437},{"c":26.44,"h":26.51,"l":26.4,"n":7727,"o":26.51,"t":"2026-09-22T04:00:00Z","v":2507649,"vw":26.450147},{"c":26.14,"h":26.35,"l":26.11,"n":9092,"o":26.34,"t":"2026-09-23T04:00:00Z","v":3363390,"vw":26.199367},{"c":26.09,"h":26.245,"l":26.07,"n":6349,"o":26.15,"t":"2026-09-24T04:00:00Z","v":2725996,"vw":26.133311},{"c":26.06,"h":26.16,"l":25.9001,"n":5133,"o":26.16,"t":"2026-09-25T04:00:00Z","v":2372835,"vw":26.015463},{"c":26.01,"h":26.2,"l":25.935,"n":8610,"o":26,"t":"2026-09-28T04:00:00Z","v":2688973,"vw":26.016635},{"c":25.98,"h":26.065,"l":25.825,"n":7039,"o":26.01,"t":"2026-09-29T04:00:00Z","v":2686421,"vw":25.911765},{"c":25.78,"h":26.08,"l":25.74,"n":7075,"o":26.07,"t":"2026-09-30T04:00:00Z","v":4116925,"vw":25.871805},{"c":25.59,"h":25.64,"l":25.425,"n":7884,"o":25.63,"t":"2026-10-01T04:00:00Z","v":3856238,"vw":25.522076},{"c":25.64,"h":25.81,"l":25.5623,"n":7612,"o":25.62,"t":"2026-10-02T04:00:00Z","v":3388341,"vw":25.642181},{"c":25.53,"h":25.64,"l":25.415,"n":6678,"o":25.59,"t":"2026-10-05T04:00:00Z","v":3392462,"vw":25.561863},{"c":25.74,"h":25.845,"l":25.58,"n":8629,"o":25.58,"t":"2026-10-06T04:00:00Z","v":3533559,"vw":25.746536},{"c":25.4,"h":25.7,"l":25.395,"n":5903,"o":25.62,"t":"2026-10-07T04:00:00Z","v":2305282,"vw":25.497221},{"c":25.51,"h":25.545,"l":25.228,"n":8964,"o":25.36,"t":"2026-10-08T04:00:00Z","v":3930868,"vw":25.416554},{"c":25.69,"h":25.74,"l":25.5099,"n":6168,"o":25.57,"t":"2026-10-09T04:00:00Z","v":2222228,"vw":25.651241},{"c":25.84,"h":25.84,"l":25.56,"n":5633,"o":25.67,"t":"2026-10-12T04:00:00Z","v":1796112,"vw":25.769581},{"c":25.82,"h":26.03,"l":25.67,"n":7001,"o":26.03,"t":"2026-10-13T04:00:00Z","v":2936933,"vw":25.812864},{"c":25.66,"h":25.85,"l":25.6101,"n":8756,"o":25.77,"t":"2026-10-14T04:00:00Z","v":4447454,"vw":25.710632},{"c":25.89,"h":26,"l":25.7699,"n":7882,"o":25.92,"t":"2026-10-15T04:00:00Z","v":3530536,"vw":25.845696},{"c":25.88,"h":26.085,"l":25.77,"n":7550,"o":26,"t":"2026-10-16T04:00:00Z","v":4228371,"vw":25.860123},{"c":25.6,"h":25.81,"l":25.585,"n":6352,"o":25.78,"t":"2026-10-19T04:00:00Z","v":3774370,"vw":25.624066},{"c":26.05,"h":26.06,"l":25.69,"n":7014,"o":25.71,"t":"2026-10-20T04:00:00Z","v":3162519,"vw":25.985273},{"c":25.91,"h":26.15,"l":25.88,"n":7480,"o":26.14,"t":"2026-10-21T04:00:00Z","v":3175064,"vw":25.966706},{"c":26.17,"h":26.19,"l":25.905,"n":8737,"o":25.93,"t":"2026-10-22T04:00:00Z","v":4103473,"vw":26.042396}],"volatilityBars":[{"c":26.35,"h":26.35,"l":26.35,"n":2,"o":26.35,"t":"2026-09-21T13:15:00Z","v":300,"vw":26.35},{"c":26.355,"h":26.43,"l":26.32,"n":1093,"o":26.32,"t":"2026-09-21T13:30:00Z","v":213140,"vw":26.382777},{"c":26.4,"h":26.405,"l":26.32,"n":329,"o":26.35,"t":"2026-09-21T13:45:00Z","v":58269,"vw":26.364768},{"c":26.41,"h":26.415,"l":26.36,"n":375,"o":26.4,"t":"2026-09-21T14:00:00Z","v":54527,"vw":26.389416},{"c":26.445,"h":26.465,"l":26.41,"n":356,"o":26.42,"t":"2026-09-21T14:15:00Z","v":77301,"vw":26.435467},{"c":26.44,"h":26.4599,"l":26.42,"n":463,"o":26.44,"t":"2026-09-21T14:30:00Z","v":151036,"vw":26.440603},{"c":26.4,"h":26.445,"l":26.4,"n":332,"o":26.44,"t":"2026-09-21T14:45:00Z","v":90481,"vw":26.423292},{"c":26.44,"h":26.44,"l":26.395,"n":518,"o":26.395,"t":"2026-09-21T15:00:00Z","v":171686,"vw":26.413527},{"c":26.455,"h":26.465,"l":26.4401,"n":328,"o":26.4468,"t":"2026-09-21T15:15:00Z","v":92799,"vw":26.459161},{"c":26.455,"h":26.46,"l":26.445,"n":309,"o":26.45,"t":"2026-09-21T15:30:00Z","v":82790,"vw":26.451206},{"c":26.435,"h":26.46,"l":26.435,"n":424,"o":26.45,"t":"2026-09-21T15:45:00Z","v":118602,"vw":26.447959},{"c":26.445,"h":26.465,"l":26.435,"n":531,"o":26.44,"t":"2026-09-21T16:00:00Z","v":230604,"vw":26.445811},{"c":26.435,"h":26.4559,"l":26.435,"n":271,"o":26.45,"t":"2026-09-21T16:15:00Z","v":92687,"vw":26.444611},{"c":26.4243,"h":26.45,"l":26.415,"n":287,"o":26.44,"t":"2026-09-21T16:30:00Z","v":86558,"vw":26.435846},{"c":26.415,"h":26.44,"l":26.415,"n":309,"o":26.425,"t":"2026-09-21T16:45:00Z","v":90590,"vw":26.429715},{"c":26.415,"h":26.425,"l":26.395,"n":464,"o":26.415,"t":"2026-09-21T17:00:00Z","v":160711,"vw":26.410178},{"c":26.415,"h":26.4257,"l":26.41,"n":280,"o":26.415,"t":"2026-09-21T17:15:00Z","v":68342,"vw":26.419366},{"c":26.3951,"h":26.42,"l":26.385,"n":422,"o":26.415,"t":"2026-09-21T17:30:00Z","v":115085,"vw":26.400372},{"c":26.405,"h":26.4099,"l":26.385,"n":335,"o":26.395,"t":"2026-09-21T17:45:00Z","v":70369,"vw":26.394341},{"c":26.425,"h":26.44,"l":26.405,"n":357,"o":26.405,"t":"2026-09-21T18:00:00Z","v":111581,"vw":26.426699},{"c":26.445,"h":26.445,"l":26.42,"n":320,"o":26.425,"t":"2026-09-21T18:15:00Z","v":96992,"vw":26.436342},{"c":26.435,"h":26.445,"l":26.42,"n":347,"o":26.44,"t":"2026-09-21T18:30:00Z","v":83303,"vw":26.435362},{"c":26.465,"h":26.475,"l":26.434,"n":384,"o":26.4399,"t":"2026-09-21T18:45:00Z","v":109455,"vw":26.453393},{"c":26.46,"h":26.47,"l":26.445,"n":340,"o":26.465,"t":"2026-09-21T19:00:00Z","v":102287,"vw":26.455283},{"c":26.46,"h":26.47,"l":26.4501,"n":437,"o":26.46,"t":"2026-09-21T19:15:00Z","v":141148,"vw":26.460593},{"c":26.475,"h":26.475,"l":26.455,"n":401,"o":26.4599,"t":"2026-09-21T19:30:00Z","v":120447,"vw":26.461464},{"c":26.45,"h":26.495,"l":26.43,"n":1103,"o":26.4793,"t":"2026-09-21T19:45:00Z","v":362988,"vw":26.466271},{"c":26.46,"h":26.46,"l":26.46,"n":8,"o":26.46,"t":"2026-09-21T20:00:00Z","v":69446,"vw":26.46},{"c":26.5,"h":26.5,"l":26.5,"n":4,"o":26.5,"t":"2026-09-22T13:15:00Z","v":2700,"vw":26.5},{"c":26.465,"h":26.51,"l":26.42,"n":324,"o":26.51,"t":"2026-09-22T13:30:00Z","v":68552,"vw":26.476489},{"c":26.46,"h":26.48,"l":26.425,"n":163,"o":26.46,"t":"2026-09-22T13:45:00Z","v":14031,"vw":26.44554},{"c":26.45,"h":26.48,"l":26.445,"n":185,"o":26.45,"t":"2026-09-22T14:00:00Z","v":12981,"vw":26.4624},{"c":26.4301,"h":26.46,"l":26.43,"n":250,"o":26.45,"t":"2026-09-22T14:15:00Z","v":51668,"vw":26.443305},{"c":26.4199,"h":26.455,"l":26.405,"n":367,"o":26.43,"t":"2026-09-22T14:30:00Z","v":148176,"vw":26.427153},{"c":26.41,"h":26.425,"l":26.4,"n":227,"o":26.42,"t":"2026-09-22T14:45:00Z","v":77255,"vw":26.410686},{"c":26.44,"h":26.44,"l":26.41,"n":305,"o":26.41,"t":"2026-09-22T15:00:00Z","v":89066,"vw":26.429481},{"c":26.44,"h":26.455,"l":26.425,"n":272,"o":26.445,"t":"2026-09-22T15:15:00Z","v":84275,"vw":26.445286},{"c":26.445,"h":26.445,"l":26.425,"n":234,"o":26.4401,"t":"2026-09-22T15:30:00Z","v":79094,"vw":26.43624},{"c":26.4499,"h":26.45,"l":26.43,"n":252,"o":26.4401,"t":"2026-09-22T15:45:00Z","v":86916,"vw":26.43986},{"c":26.45,"h":26.465,"l":26.445,"n":196,"o":26.45,"t":"2026-09-22T16:00:00Z","v":52133,"vw":26.458254},{"c":26.4399,"h":26.4577,"l":26.42,"n":220,"o":26.445,"t":"2026-09-22T16:15:00Z","v":74595,"vw":26.438807},{"c":26.455,"h":26.465,"l":26.43,"n":245,"o":26.445,"t":"2026-09-22T16:30:00Z","v":97167,"vw":26.45149},{"c":26.47,"h":26.4752,"l":26.445,"n":239,"o":26.4598,"t":"2026-09-22T16:45:00Z","v":100402,"vw":26.466084},{"c":26.405,"h":26.4759,"l":26.405,"n":271,"o":26.475,"t":"2026-09-22T17:00:00Z","v":87279,"vw":26.440286},{"c":26.4284,"h":26.4284,"l":26.405,"n":189,"o":26.405,"t":"2026-09-22T17:15:00Z","v":51550,"vw":26.415671},{"c":26.42,"h":26.436,"l":26.415,"n":245,"o":26.425,"t":"2026-09-22T17:30:00Z","v":81758,"vw":26.428906},{"c":26.455,"h":26.4599,"l":26.4,"n":384,"o":26.42,"t":"2026-09-22T17:45:00Z","v":161412,"vw":26.43225},{"c":26.47,"h":26.4851,"l":26.44,"n":346,"o":26.45,"t":"2026-09-22T18:00:00Z","v":134086,"vw":26.468174},{"c":26.4601,"h":26.48,"l":26.46,"n":266,"o":26.47,"t":"2026-09-22T18:15:00Z","v":108430,"vw":26.471096},{"c":26.455,"h":26.4699,"l":26.45,"n":348,"o":26.4601,"t":"2026-09-22T18:30:00Z","v":130029,"vw":26.459692},{"c":26.445,"h":26.46,"l":26.44,"n":229,"o":26.4599,"t":"2026-09-22T18:45:00Z","v":63220,"vw":26.450807},{"c":26.455,"h":26.4599,"l":26.42,"n":340,"o":26.4498,"t":"2026-09-22T19:00:00Z","v":157971,"vw":26.44324},{"c":26.46,"h":26.465,"l":26.445,"n":296,"o":26.45,"t":"2026-09-22T19:15:00Z","v":55802,"vw":26.450927},{"c":26.47,"h":26.5,"l":26.455,"n":504,"o":26.46,"t":"2026-09-22T19:30:00Z","v":219539,"vw":26.482139},{"c":26.42,"h":26.4981,"l":26.415,"n":590,"o":26.4799,"t":"2026-09-22T19:45:00Z","v":205325,"vw":26.465883},{"c":26.44,"h":26.44,"l":26.44,"n":6,"o":26.44,"t":"2026-09-22T20:00:00Z","v":10229,"vw":26.44},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-09-23T10:30:00Z","v":155,"vw":26.5},{"c":26.25,"h":26.33,"l":26.25,"n":4,"o":26.29,"t":"2026-09-23T13:15:00Z","v":9346,"vw":26.255054},{"c":26.255,"h":26.34,"l":26.24,"n":589,"o":26.34,"t":"2026-09-23T13:30:00Z","v":101955,"vw":26.287628},{"c":26.22,"h":26.27,"l":26.205,"n":301,"o":26.25,"t":"2026-09-23T13:45:00Z","v":39707,"vw":26.224054},{"c":26.32,"h":26.32,"l":26.22,"n":230,"o":26.22,"t":"2026-09-23T14:00:00Z","v":33935,"vw":26.24874},{"c":26.29,"h":26.35,"l":26.28,"n":200,"o":26.32,"t":"2026-09-23T14:15:00Z","v":42903,"vw":26.307832},{"c":26.25,"h":26.3051,"l":26.24,"n":358,"o":26.29,"t":"2026-09-23T14:30:00Z","v":165701,"vw":26.273507},{"c":26.23,"h":26.24,"l":26.205,"n":337,"o":26.24,"t":"2026-09-23T14:45:00Z","v":118138,"vw":26.216933},{"c":26.21,"h":26.2301,"l":26.2,"n":214,"o":26.22,"t":"2026-09-23T15:00:00Z","v":108908,"vw":26.215847},{"c":26.19,"h":26.215,"l":26.185,"n":393,"o":26.21,"t":"2026-09-23T15:15:00Z","v":198229,"vw":26.199908},{"c":26.22,"h":26.22,"l":26.1862,"n":257,"o":26.1862,"t":"2026-09-23T15:30:00Z","v":129433,"vw":26.20519},{"c":26.2201,"h":26.23,"l":26.19,"n":273,"o":26.22,"t":"2026-09-23T15:45:00Z","v":143820,"vw":26.214068},{"c":26.23,"h":26.245,"l":26.2068,"n":240,"o":26.2201,"t":"2026-09-23T16:00:00Z","v":153934,"vw":26.224601},{"c":26.2,"h":26.225,"l":26.185,"n":309,"o":26.2201,"t":"2026-09-23T16:15:00Z","v":148168,"vw":26.204694},{"c":26.205,"h":26.215,"l":26.195,"n":297,"o":26.2,"t":"2026-09-23T16:30:00Z","v":131284,"vw":26.206271},{"c":26.185,"h":26.215,"l":26.175,"n":335,"o":26.2099,"t":"2026-09-23T16:45:00Z","v":132756,"vw":26.190354},{"c":26.16,"h":26.195,"l":26.145,"n":352,"o":26.185,"t":"2026-09-23T17:00:00Z","v":193190,"vw":26.171871},{"c":26.1668,"h":26.17,"l":26.145,"n":316,"o":26.165,"t":"2026-09-23T17:15:00Z","v":183558,"vw":26.159508},{"c":26.2201,"h":26.225,"l":26.165,"n":303,"o":26.17,"t":"2026-09-23T17:30:00Z","v":127942,"vw":26.18438},{"c":26.24,"h":26.245,"l":26.21,"n":293,"o":26.2161,"t":"2026-09-23T17:45:00Z","v":171886,"vw":26.223263},{"c":26.2399,"h":26.255,"l":26.225,"n":290,"o":26.24,"t":"2026-09-23T18:00:00Z","v":152436,"vw":26.239686},{"c":26.18,"h":26.235,"l":26.18,"n":336,"o":26.235,"t":"2026-09-23T18:15:00Z","v":111286,"vw":26.206929},{"c":26.155,"h":26.19,"l":26.155,"n":273,"o":26.175,"t":"2026-09-23T18:30:00Z","v":113210,"vw":26.1684},{"c":26.175,"h":26.1799,"l":26.155,"n":231,"o":26.155,"t":"2026-09-23T18:45:00Z","v":53918,"vw":26.167121},{"c":26.1601,"h":26.1799,"l":26.145,"n":508,"o":26.1701,"t":"2026-09-23T19:00:00Z","v":125205,"vw":26.159611},{"c":26.145,"h":26.16,"l":26.13,"n":434,"o":26.155,"t":"2026-09-23T19:15:00Z","v":96042,"vw":26.142507},{"c":26.145,"h":26.168,"l":26.14,"n":342,"o":26.145,"t":"2026-09-23T19:30:00Z","v":112346,"vw":26.154252},{"c":26.13,"h":26.17,"l":26.11,"n":972,"o":26.15,"t":"2026-09-23T19:45:00Z","v":215565,"vw":26.136224},{"c":26.14,"h":26.14,"l":26.14,"n":7,"o":26.14,"t":"2026-09-23T20:00:00Z","v":47798,"vw":26.14},{"c":26.14,"h":26.15,"l":26.14,"n":6,"o":26.15,"t":"2026-09-24T08:00:00Z","v":407,"vw":26.142564},{"c":26.18,"h":26.18,"l":26.12,"n":6,"o":26.12,"t":"2026-09-24T13:15:00Z","v":21399,"vw":26.177757},{"c":26.2,"h":26.21,"l":26.115,"n":438,"o":26.15,"t":"2026-09-24T13:30:00Z","v":128830,"vw":26.157653},{"c":26.2,"h":26.22,"l":26.175,"n":215,"o":26.195,"t":"2026-09-24T13:45:00Z","v":38754,"vw":26.193404},{"c":26.175,"h":26.195,"l":26.135,"n":276,"o":26.195,"t":"2026-09-24T14:00:00Z","v":72203,"vw":26.151352},{"c":26.13,"h":26.175,"l":26.125,"n":299,"o":26.17,"t":"2026-09-24T14:15:00Z","v":55279,"vw":26.158385},{"c":26.1301,"h":26.145,"l":26.105,"n":236,"o":26.13,"t":"2026-09-24T14:30:00Z","v":168232,"vw":26.128398},{"c":26.0899,"h":26.13,"l":26.085,"n":192,"o":26.13,"t":"2026-09-24T14:45:00Z","v":133042,"vw":26.102761},{"c":26.08,"h":26.0951,"l":26.07,"n":285,"o":26.09,"t":"2026-09-24T15:00:00Z","v":172597,"vw":26.085756},{"c":26.0899,"h":26.1132,"l":26.075,"n":167,"o":26.0801,"t":"2026-09-24T15:15:00Z","v":78635,"vw":26.090161},{"c":26.085,"h":26.0932,"l":26.075,"n":150,"o":26.09,"t":"2026-09-24T15:30:00Z","v":71681,"vw":26.08732},{"c":26.08,"h":26.0959,"l":26.0701,"n":108,"o":26.09,"t":"2026-09-24T15:45:00Z","v":97517,"vw":26.080456},{"c":26.1,"h":26.1,"l":26.07,"n":323,"o":26.085,"t":"2026-09-24T16:00:00Z","v":219643,"vw":26.084435},{"c":26.21,"h":26.24,"l":26.0999,"n":574,"o":26.0999,"t":"2026-09-24T16:15:00Z","v":242791,"vw":26.178509},{"c":26.2099,"h":26.245,"l":26.2,"n":260,"o":26.2099,"t":"2026-09-24T16:30:00Z","v":164991,"vw":26.224174},{"c":26.19,"h":26.2132,"l":26.1868,"n":151,"o":26.2,"t":"2026-09-24T16:45:00Z","v":51858,"vw":26.19508},{"c":26.1701,"h":26.195,"l":26.1599,"n":251,"o":26.19,"t":"2026-09-24T17:00:00Z","v":159808,"vw":26.178282},{"c":26.1532,"h":26.17,"l":26.12,"n":115,"o":26.17,"t":"2026-09-24T17:15:00Z","v":50317,"vw":26.139455},{"c":26.16,"h":26.17,"l":26.1421,"n":142,"o":26.16,"t":"2026-09-24T17:30:00Z","v":117199,"vw":26.159049},{"c":26.135,"h":26.15,"l":26.135,"n":175,"o":26.1401,"t":"2026-09-24T17:45:00Z","v":71931,"vw":26.140191},{"c":26.1199,"h":26.135,"l":26.0964,"n":204,"o":26.1332,"t":"2026-09-24T18:00:00Z","v":85733,"vw":26.107823},{"c":26.1155,"h":26.125,"l":26.0901,"n":178,"o":26.1232,"t":"2026-09-24T18:15:00Z","v":57210,"vw":26.115926},{"c":26.1288,"h":26.155,"l":26.095,"n":249,"o":26.115,"t":"2026-09-24T18:30:00Z","v":84905,"vw":26.120395},{"c":26.13,"h":26.1379,"l":26.115,"n":102,"o":26.125,"t":"2026-09-24T18:45:00Z","v":35044,"vw":26.125726},{"c":26.11,"h":26.1232,"l":26.095,"n":137,"o":26.12,"t":"2026-09-24T19:00:00Z","v":38487,"vw":26.113799},{"c":26.13,"h":26.135,"l":26.11,"n":135,"o":26.12,"t":"2026-09-24T19:15:00Z","v":42294,"vw":26.125005},{"c":26.15,"h":26.155,"l":26.1017,"n":205,"o":26.125,"t":"2026-09-24T19:30:00Z","v":46848,"vw":26.135825},{"c":26.08,"h":26.155,"l":26.075,"n":655,"o":26.15,"t":"2026-09-24T19:45:00Z","v":190708,"vw":26.103075},{"c":26.09,"h":26.09,"l":26.09,"n":6,"o":26.09,"t":"2026-09-24T20:00:00Z","v":26012,"vw":26.09},{"c":26.09,"h":26.09,"l":26.09,"n":2,"o":26.09,"t":"2026-09-24T20:15:00Z","v":195,"vw":26.09},{"c":26.09,"h":26.09,"l":26.09,"n":3,"o":26.09,"t":"2026-09-25T11:00:00Z","v":467,"vw":26.09},{"c":26.16,"h":26.16,"l":26.16,"n":4,"o":26.16,"t":"2026-09-25T13:15:00Z","v":2400,"vw":26.16},{"c":26.075,"h":26.16,"l":26.06,"n":381,"o":26.16,"t":"2026-09-25T13:30:00Z","v":65047,"vw":26.122826},{"c":26.0562,"h":26.08,"l":26.05,"n":102,"o":26.06,"t":"2026-09-25T13:45:00Z","v":15903,"vw":26.067689},{"c":26.04,"h":26.06,"l":26.015,"n":219,"o":26.055,"t":"2026-09-25T14:00:00Z","v":40973,"vw":26.030061},{"c":26.035,"h":26.06,"l":26.02,"n":148,"o":26.055,"t":"2026-09-25T14:15:00Z","v":87417,"vw":26.033273},{"c":25.99,"h":26.025,"l":25.9897,"n":169,"o":26.0201,"t":"2026-09-25T14:30:00Z","v":113528,"vw":26.007285},{"c":25.98,"h":26.02,"l":25.965,"n":171,"o":26,"t":"2026-09-25T14:45:00Z","v":54033,"vw":25.993658},{"c":25.9401,"h":26,"l":25.93,"n":230,"o":25.98,"t":"2026-09-25T15:00:00Z","v":123700,"vw":25.966473},{"c":25.93,"h":25.96,"l":25.9001,"n":178,"o":25.9481,"t":"2026-09-25T15:15:00Z","v":103817,"vw":25.933222},{"c":25.9401,"h":25.9732,"l":25.935,"n":181,"o":25.94,"t":"2026-09-25T15:30:00Z","v":89832,"vw":25.949467},{"c":25.98,"h":25.98,"l":25.925,"n":137,"o":25.93,"t":"2026-09-25T15:45:00Z","v":46643,"vw":25.955738},{"c":26.05,"h":26.07,"l":25.99,"n":311,"o":25.99,"t":"2026-09-25T16:00:00Z","v":179670,"vw":26.049157},{"c":26.0368,"h":26.055,"l":26.015,"n":190,"o":26.0501,"t":"2026-09-25T16:15:00Z","v":185090,"vw":26.033666},{"c":26.03,"h":26.0599,"l":26.01,"n":296,"o":26.04,"t":"2026-09-25T16:30:00Z","v":209840,"vw":26.029812},{"c":25.99,"h":26.02,"l":25.98,"n":249,"o":26.02,"t":"2026-09-25T16:45:00Z","v":269794,"vw":25.997307},{"c":26.0101,"h":26.0299,"l":25.9801,"n":153,"o":25.9901,"t":"2026-09-25T17:00:00Z","v":153074,"vw":26.014229},{"c":26.01,"h":26.0199,"l":25.9999,"n":73,"o":26.01,"t":"2026-09-25T17:15:00Z","v":51167,"vw":26.0099},{"c":26.03,"h":26.03,"l":25.9901,"n":165,"o":26.01,"t":"2026-09-25T17:30:00Z","v":107896,"vw":26.009009},{"c":26.01,"h":26.025,"l":26.0097,"n":79,"o":26.02,"t":"2026-09-25T17:45:00Z","v":22164,"vw":26.014632},{"c":25.9962,"h":26.0051,"l":25.9851,"n":139,"o":26,"t":"2026-09-25T18:00:00Z","v":34235,"vw":25.998537},{"c":25.9999,"h":26.005,"l":25.9801,"n":129,"o":25.9932,"t":"2026-09-25T18:15:00Z","v":37116,"vw":25.992041},{"c":26.02,"h":26.025,"l":26.005,"n":104,"o":26.0099,"t":"2026-09-25T18:30:00Z","v":24684,"vw":26.017791},{"c":26.0251,"h":26.04,"l":26.0106,"n":128,"o":26.02,"t":"2026-09-25T18:45:00Z","v":32635,"vw":26.026253},{"c":26.05,"h":26.05,"l":26.005,"n":188,"o":26.025,"t":"2026-09-25T19:00:00Z","v":56314,"vw":26.026176},{"c":26.03,"h":26.05,"l":26.03,"n":144,"o":26.0497,"t":"2026-09-25T19:15:00Z","v":52672,"vw":26.038971},{"c":26.035,"h":26.045,"l":26.005,"n":160,"o":26.03,"t":"2026-09-25T19:30:00Z","v":49736,"vw":26.031197},{"c":26.055,"h":26.085,"l":26.04,"n":543,"o":26.04,"t":"2026-09-25T19:45:00Z","v":151956,"vw":26.065431},{"c":26.06,"h":26.06,"l":26.06,"n":9,"o":26.06,"t":"2026-09-25T20:00:00Z","v":9186,"vw":26.06},{"c":26.02,"h":26.02,"l":26.02,"n":5,"o":26.02,"t":"2026-09-28T08:00:00Z","v":675,"vw":26.02},{"c":26.105,"h":26.105,"l":26,"n":588,"o":26,"t":"2026-09-28T13:30:00Z","v":111678,"vw":26.020339},{"c":26.135,"h":26.2,"l":26.12,"n":145,"o":26.12,"t":"2026-09-28T13:45:00Z","v":15356,"vw":26.165356},{"c":26.155,"h":26.17,"l":26.1,"n":187,"o":26.14,"t":"2026-09-28T14:00:00Z","v":16906,"vw":26.140686},{"c":26.125,"h":26.155,"l":26.1099,"n":181,"o":26.155,"t":"2026-09-28T14:15:00Z","v":26034,"vw":26.124958},{"c":26.0701,"h":26.125,"l":26.07,"n":393,"o":26.12,"t":"2026-09-28T14:30:00Z","v":107113,"vw":26.102655},{"c":26.015,"h":26.08,"l":26.015,"n":472,"o":26.07,"t":"2026-09-28T14:45:00Z","v":150245,"vw":26.044129},{"c":25.965,"h":26.015,"l":25.965,"n":365,"o":26.015,"t":"2026-09-28T15:00:00Z","v":127661,"vw":25.99362},{"c":25.95,"h":25.975,"l":25.935,"n":483,"o":25.965,"t":"2026-09-28T15:15:00Z","v":147125,"vw":25.955108},{"c":25.9699,"h":25.985,"l":25.9499,"n":359,"o":25.96,"t":"2026-09-28T15:30:00Z","v":150288,"vw":25.967768},{"c":25.96,"h":25.975,"l":25.9468,"n":259,"o":25.965,"t":"2026-09-28T15:45:00Z","v":88825,"vw":25.961829},{"c":25.95,"h":25.985,"l":25.945,"n":184,"o":25.96,"t":"2026-09-28T16:00:00Z","v":71324,"vw":25.961545},{"c":26.045,"h":26.0801,"l":25.955,"n":555,"o":25.955,"t":"2026-09-28T16:15:00Z","v":196951,"vw":26.009733},{"c":25.99,"h":26.0551,"l":25.98,"n":259,"o":26.0499,"t":"2026-09-28T16:30:00Z","v":171211,"vw":26.015983},{"c":26.0101,"h":26.0251,"l":25.9801,"n":264,"o":25.9997,"t":"2026-09-28T16:45:00Z","v":152341,"vw":25.996589},{"c":26.06,"h":26.1,"l":25.9999,"n":454,"o":26.01,"t":"2026-09-28T17:00:00Z","v":112358,"vw":26.04423},{"c":26.04,"h":26.08,"l":26.015,"n":412,"o":26.06,"t":"2026-09-28T17:15:00Z","v":153976,"vw":26.044504},{"c":26.045,"h":26.055,"l":26.02,"n":233,"o":26.05,"t":"2026-09-28T17:30:00Z","v":67261,"vw":26.038751},{"c":26.07,"h":26.07,"l":26.0401,"n":268,"o":26.045,"t":"2026-09-28T17:45:00Z","v":71632,"vw":26.058801},{"c":26.065,"h":26.08,"l":26.05,"n":237,"o":26.065,"t":"2026-09-28T18:00:00Z","v":71271,"vw":26.068401},{"c":26.05,"h":26.0632,"l":26.035,"n":193,"o":26.06,"t":"2026-09-28T18:15:00Z","v":42655,"vw":26.048565},{"c":26.035,"h":26.05,"l":26.0268,"n":138,"o":26.05,"t":"2026-09-28T18:30:00Z","v":30814,"vw":26.039461},{"c":26.0301,"h":26.0499,"l":26.025,"n":268,"o":26.0398,"t":"2026-09-28T18:45:00Z","v":42498,"vw":26.034421},{"c":25.98,"h":26.03,"l":25.98,"n":187,"o":26.03,"t":"2026-09-28T19:00:00Z","v":35426,"vw":26.013093},{"c":26.03,"h":26.03,"l":25.97,"n":218,"o":25.98,"t":"2026-09-28T19:15:00Z","v":61477,"vw":26.00107},{"c":26.03,"h":26.045,"l":26,"n":308,"o":26.03,"t":"2026-09-28T19:30:00Z","v":73040,"vw":26.029911},{"c":26.01,"h":26.035,"l":25.98,"n":889,"o":26.025,"t":"2026-09-28T19:45:00Z","v":221531,"vw":25.997256},{"c":26.01,"h":26.01,"l":26.01,"n":7,"o":26.01,"t":"2026-09-28T20:00:00Z","v":169884,"vw":26.01},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-09-28T23:45:00Z","v":100,"vw":26.1},{"c":25.91,"h":25.98,"l":25.91,"n":3,"o":25.98,"t":"2026-09-29T13:15:00Z","v":10980,"vw":25.913188},{"c":26.04,"h":26.065,"l":25.835,"n":588,"o":26.01,"t":"2026-09-29T13:30:00Z","v":103101,"vw":25.936499},{"c":26.01,"h":26.06,"l":26.005,"n":221,"o":26.05,"t":"2026-09-29T13:45:00Z","v":37525,"vw":26.033305},{"c":26.03,"h":26.045,"l":26,"n":221,"o":26.02,"t":"2026-09-29T14:00:00Z","v":39497,"vw":26.018545},{"c":25.985,"h":26.03,"l":25.9773,"n":226,"o":26.03,"t":"2026-09-29T14:15:00Z","v":69431,"vw":25.993491},{"c":25.965,"h":25.9999,"l":25.9373,"n":290,"o":25.99,"t":"2026-09-29T14:30:00Z","v":129521,"vw":25.962822},{"c":25.945,"h":25.975,"l":25.945,"n":252,"o":25.955,"t":"2026-09-29T14:45:00Z","v":126492,"vw":25.957739},{"c":25.915,"h":25.9499,"l":25.915,"n":303,"o":25.9499,"t":"2026-09-29T15:00:00Z","v":111052,"vw":25.924756},{"c":25.8801,"h":25.9151,"l":25.875,"n":282,"o":25.915,"t":"2026-09-29T15:15:00Z","v":130879,"vw":25.8861},{"c":25.87,"h":25.9097,"l":25.8673,"n":242,"o":25.885,"t":"2026-09-29T15:30:00Z","v":100551,"vw":25.893485},{"c":25.865,"h":25.9,"l":25.85,"n":254,"o":25.87,"t":"2026-09-29T15:45:00Z","v":113067,"vw":25.870636},{"c":25.875,"h":25.88,"l":25.86,"n":183,"o":25.865,"t":"2026-09-29T16:00:00Z","v":59514,"vw":25.874507},{"c":25.88,"h":25.8951,"l":25.8701,"n":201,"o":25.88,"t":"2026-09-29T16:15:00Z","v":90924,"vw":25.882675},{"c":25.845,"h":25.8851,"l":25.845,"n":90,"o":25.88,"t":"2026-09-29T16:30:00Z","v":51941,"vw":25.878846},{"c":25.845,"h":25.85,"l":25.825,"n":250,"o":25.845,"t":"2026-09-29T16:45:00Z","v":123715,"vw":25.834145},{"c":25.87,"h":25.8759,"l":25.85,"n":217,"o":25.85,"t":"2026-09-29T17:00:00Z","v":144053,"vw":25.862658},{"c":25.88,"h":25.88,"l":25.85,"n":240,"o":25.87,"t":"2026-09-29T17:15:00Z","v":159808,"vw":25.862786},{"c":25.9,"h":25.9,"l":25.8801,"n":226,"o":25.8857,"t":"2026-09-29T17:30:00Z","v":77885,"vw":25.890655},{"c":25.8699,"h":25.91,"l":25.865,"n":220,"o":25.91,"t":"2026-09-29T17:45:00Z","v":95794,"vw":25.886334},{"c":25.88,"h":25.91,"l":25.86,"n":344,"o":25.87,"t":"2026-09-29T18:00:00Z","v":131762,"vw":25.881604},{"c":25.9199,"h":25.93,"l":25.8799,"n":289,"o":25.88,"t":"2026-09-29T18:15:00Z","v":138961,"vw":25.904477},{"c":25.9337,"h":25.95,"l":25.885,"n":231,"o":25.92,"t":"2026-09-29T18:30:00Z","v":105771,"vw":25.91663},{"c":25.9273,"h":25.9351,"l":25.9,"n":208,"o":25.93,"t":"2026-09-29T18:45:00Z","v":102800,"vw":25.917133},{"c":25.92,"h":25.9459,"l":25.92,"n":357,"o":25.93,"t":"2026-09-29T19:00:00Z","v":131758,"vw":25.935228},{"c":25.96,"h":25.9699,"l":25.92,"n":265,"o":25.9201,"t":"2026-09-29T19:15:00Z","v":95545,"vw":25.948987},{"c":25.98,"h":25.98,"l":25.955,"n":268,"o":25.965,"t":"2026-09-29T19:30:00Z","v":62057,"vw":25.967437},{"c":25.98,"h":25.995,"l":25.96,"n":459,"o":25.98,"t":"2026-09-29T19:45:00Z","v":126491,"vw":25.97748},{"c":25.98,"h":25.98,"l":25.98,"n":9,"o":25.98,"t":"2026-09-29T20:00:00Z","v":13429,"vw":25.98},{"c":25.972,"h":25.9873,"l":25.972,"n":10,"o":25.9873,"t":"2026-09-29T22:00:00Z","v":880,"vw":25.977787},{"c":26.15,"h":26.27,"l":26.15,"n":5,"o":26.25,"t":"2026-09-30T13:00:00Z","v":1224,"vw":26.21768},{"c":26.08,"h":26.08,"l":26.08,"n":6,"o":26.08,"t":"2026-09-30T13:15:00Z","v":4600,"vw":26.08},{"c":25.87,"h":26.08,"l":25.86,"n":433,"o":26.08,"t":"2026-09-30T13:30:00Z","v":63497,"vw":25.972748},{"c":25.92,"h":25.93,"l":25.87,"n":270,"o":25.87,"t":"2026-09-30T13:45:00Z","v":33104,"vw":25.906854},{"c":25.93,"h":25.93,"l":25.86,"n":245,"o":25.92,"t":"2026-09-30T14:00:00Z","v":908816,"vw":25.929402},{"c":25.885,"h":25.94,"l":25.885,"n":200,"o":25.92,"t":"2026-09-30T14:15:00Z","v":64919,"vw":25.903277},{"c":25.915,"h":25.925,"l":25.875,"n":351,"o":25.88,"t":"2026-09-30T14:30:00Z","v":177274,"vw":25.910548},{"c":25.925,"h":25.9701,"l":25.9199,"n":375,"o":25.92,"t":"2026-09-30T14:45:00Z","v":192046,"vw":25.94404},{"c":25.89,"h":25.92,"l":25.87,"n":343,"o":25.92,"t":"2026-09-30T15:00:00Z","v":134281,"vw":25.896408},{"c":25.9,"h":25.9127,"l":25.87,"n":256,"o":25.895,"t":"2026-09-30T15:15:00Z","v":133870,"vw":25.894339},{"c":25.85,"h":25.905,"l":25.85,"n":302,"o":25.905,"t":"2026-09-30T15:30:00Z","v":125450,"vw":25.88552},{"c":25.8301,"h":25.86,"l":25.8273,"n":186,"o":25.84,"t":"2026-09-30T15:45:00Z","v":99728,"vw":25.84262},{"c":25.865,"h":25.87,"l":25.835,"n":173,"o":25.835,"t":"2026-09-30T16:00:00Z","v":105961,"vw":25.857991},{"c":25.855,"h":25.8657,"l":25.845,"n":122,"o":25.8627,"t":"2026-09-30T16:15:00Z","v":86837,"vw":25.852893},{"c":25.875,"h":25.875,"l":25.855,"n":129,"o":25.86,"t":"2026-09-30T16:30:00Z","v":52400,"vw":25.864329},{"c":25.88,"h":25.8827,"l":25.855,"n":176,"o":25.87,"t":"2026-09-30T16:45:00Z","v":108554,"vw":25.872405},{"c":25.85,"h":25.8898,"l":25.85,"n":102,"o":25.8898,"t":"2026-09-30T17:00:00Z","v":61991,"vw":25.876153},{"c":25.8599,"h":25.865,"l":25.835,"n":225,"o":25.845,"t":"2026-09-30T17:15:00Z","v":147603,"vw":25.847516},{"c":25.825,"h":25.8651,"l":25.8238,"n":216,"o":25.86,"t":"2026-09-30T17:30:00Z","v":122773,"vw":25.834038},{"c":25.825,"h":25.8376,"l":25.8101,"n":358,"o":25.82,"t":"2026-09-30T17:45:00Z","v":168056,"vw":25.821278},{"c":25.8499,"h":25.855,"l":25.825,"n":280,"o":25.825,"t":"2026-09-30T18:00:00Z","v":228793,"vw":25.846912},{"c":25.83,"h":25.855,"l":25.82,"n":228,"o":25.8499,"t":"2026-09-30T18:15:00Z","v":149795,"vw":25.832924},{"c":25.8299,"h":25.835,"l":25.8104,"n":268,"o":25.835,"t":"2026-09-30T18:30:00Z","v":208706,"vw":25.825537},{"c":25.84,"h":25.84,"l":25.81,"n":155,"o":25.8303,"t":"2026-09-30T18:45:00Z","v":93730,"vw":25.824263},{"c":25.8399,"h":25.85,"l":25.83,"n":178,"o":25.845,"t":"2026-09-30T19:00:00Z","v":53683,"vw":25.840699},{"c":25.835,"h":25.86,"l":25.8341,"n":246,"o":25.84,"t":"2026-09-30T19:15:00Z","v":82477,"vw":25.843172},{"c":25.805,"h":25.845,"l":25.795,"n":347,"o":25.84,"t":"2026-09-30T19:30:00Z","v":105142,"vw":25.8203},{"c":25.77,"h":25.8,"l":25.74,"n":795,"o":25.8,"t":"2026-09-30T19:45:00Z","v":281053,"vw":25.78019},{"c":25.78,"h":25.78,"l":25.78,"n":10,"o":25.78,"t":"2026-09-30T20:00:00Z","v":119242,"vw":25.78},{"c":25.7,"h":25.71,"l":25.7,"n":2,"o":25.71,"t":"2026-10-01T08:00:00Z","v":280,"vw":25.703571},{"c":25.49,"h":25.64,"l":25.475,"n":689,"o":25.63,"t":"2026-10-01T13:30:00Z","v":130546,"vw":25.579807},{"c":25.475,"h":25.515,"l":25.46,"n":294,"o":25.49,"t":"2026-10-01T13:45:00Z","v":35159,"vw":25.476536},{"c":25.49,"h":25.52,"l":25.43,"n":372,"o":25.47,"t":"2026-10-01T14:00:00Z","v":65362,"vw":25.468137},{"c":25.445,"h":25.54,"l":25.4443,"n":227,"o":25.5,"t":"2026-10-01T14:15:00Z","v":67302,"vw":25.485494},{"c":25.5,"h":25.52,"l":25.425,"n":352,"o":25.45,"t":"2026-10-01T14:30:00Z","v":109075,"vw":25.465958},{"c":25.48,"h":25.525,"l":25.43,"n":285,"o":25.495,"t":"2026-10-01T14:45:00Z","v":136971,"vw":25.464172},{"c":25.48,"h":25.505,"l":25.45,"n":340,"o":25.48,"t":"2026-10-01T15:00:00Z","v":123216,"vw":25.484141},{"c":25.465,"h":25.515,"l":25.45,"n":256,"o":25.4762,"t":"2026-10-01T15:15:00Z","v":240698,"vw":25.48526},{"c":25.48,"h":25.515,"l":25.435,"n":334,"o":25.46,"t":"2026-10-01T15:30:00Z","v":171877,"vw":25.471461},{"c":25.5,"h":25.51,"l":25.47,"n":240,"o":25.48,"t":"2026-10-01T15:45:00Z","v":100149,"vw":25.491311},{"c":25.485,"h":25.5051,"l":25.485,"n":165,"o":25.4999,"t":"2026-10-01T16:00:00Z","v":230533,"vw":25.491113},{"c":25.5199,"h":25.525,"l":25.47,"n":178,"o":25.485,"t":"2026-10-01T16:15:00Z","v":145801,"vw":25.504405},{"c":25.525,"h":25.5399,"l":25.495,"n":312,"o":25.515,"t":"2026-10-01T16:30:00Z","v":227376,"vw":25.515356},{"c":25.505,"h":25.535,"l":25.495,"n":364,"o":25.525,"t":"2026-10-01T16:45:00Z","v":241022,"vw":25.519673},{"c":25.5201,"h":25.55,"l":25.495,"n":261,"o":25.505,"t":"2026-10-01T17:00:00Z","v":137041,"vw":25.520964},{"c":25.54,"h":25.5699,"l":25.525,"n":217,"o":25.525,"t":"2026-10-01T17:15:00Z","v":179150,"vw":25.547007},{"c":25.57,"h":25.58,"l":25.545,"n":296,"o":25.55,"t":"2026-10-01T17:30:00Z","v":141030,"vw":25.566742},{"c":25.52,"h":25.58,"l":25.5001,"n":225,"o":25.565,"t":"2026-10-01T17:45:00Z","v":116694,"vw":25.542525},{"c":25.52,"h":25.5251,"l":25.495,"n":256,"o":25.52,"t":"2026-10-01T18:00:00Z","v":147322,"vw":25.513674},{"c":25.55,"h":25.55,"l":25.5024,"n":218,"o":25.53,"t":"2026-10-01T18:15:00Z","v":119794,"vw":25.533614},{"c":25.54,"h":25.5757,"l":25.525,"n":173,"o":25.55,"t":"2026-10-01T18:30:00Z","v":169096,"vw":25.538724},{"c":25.535,"h":25.5451,"l":25.521,"n":164,"o":25.54,"t":"2026-10-01T18:45:00Z","v":108283,"vw":25.53147},{"c":25.549,"h":25.55,"l":25.525,"n":219,"o":25.532,"t":"2026-10-01T19:00:00Z","v":111879,"vw":25.539517},{"c":25.575,"h":25.575,"l":25.545,"n":340,"o":25.545,"t":"2026-10-01T19:15:00Z","v":137550,"vw":25.558524},{"c":25.575,"h":25.58,"l":25.555,"n":228,"o":25.575,"t":"2026-10-01T19:30:00Z","v":117529,"vw":25.568291},{"c":25.58,"h":25.6199,"l":25.56,"n":800,"o":25.575,"t":"2026-10-01T19:45:00Z","v":297572,"vw":25.583979},{"c":25.59,"h":25.59,"l":25.59,"n":7,"o":25.59,"t":"2026-10-01T20:00:00Z","v":45267,"vw":25.59},{"c":25.59,"h":25.59,"l":25.59,"n":10,"o":25.59,"t":"2026-10-01T21:00:00Z","v":475,"vw":25.59},{"c":25.65,"h":25.65,"l":25.62,"n":3,"o":25.62,"t":"2026-10-02T13:15:00Z","v":6093,"vw":25.647538},{"c":25.77,"h":25.775,"l":25.59,"n":585,"o":25.62,"t":"2026-10-02T13:30:00Z","v":117538,"vw":25.648455},{"c":25.65,"h":25.81,"l":25.635,"n":395,"o":25.78,"t":"2026-10-02T13:45:00Z","v":74597,"vw":25.747358},{"c":25.7,"h":25.725,"l":25.63,"n":312,"o":25.64,"t":"2026-10-02T14:00:00Z","v":66151,"vw":25.671753},{"c":25.7299,"h":25.735,"l":25.68,"n":168,"o":25.7,"t":"2026-10-02T14:15:00Z","v":35717,"vw":25.718329},{"c":25.71,"h":25.7301,"l":25.6899,"n":310,"o":25.715,"t":"2026-10-02T14:30:00Z","v":152138,"vw":25.712427},{"c":25.6899,"h":25.745,"l":25.67,"n":438,"o":25.71,"t":"2026-10-02T14:45:00Z","v":235706,"vw":25.696514},{"c":25.6599,"h":25.69,"l":25.6399,"n":428,"o":25.69,"t":"2026-10-02T15:00:00Z","v":258386,"vw":25.653288},{"c":25.62,"h":25.6601,"l":25.595,"n":511,"o":25.66,"t":"2026-10-02T15:15:00Z","v":271032,"vw":25.628408},{"c":25.6,"h":25.635,"l":25.595,"n":336,"o":25.6223,"t":"2026-10-02T15:30:00Z","v":203589,"vw":25.613782},{"c":25.59,"h":25.62,"l":25.585,"n":265,"o":25.595,"t":"2026-10-02T15:45:00Z","v":125665,"vw":25.602198},{"c":25.6001,"h":25.6199,"l":25.575,"n":364,"o":25.6,"t":"2026-10-02T16:00:00Z","v":201993,"vw":25.599502},{"c":25.565,"h":25.62,"l":25.5623,"n":161,"o":25.605,"t":"2026-10-02T16:15:00Z","v":52154,"vw":25.599329},{"c":25.59,"h":25.59,"l":25.5628,"n":180,"o":25.57,"t":"2026-10-02T16:30:00Z","v":112073,"vw":25.57691},{"c":25.62,"h":25.625,"l":25.575,"n":170,"o":25.5923,"t":"2026-10-02T16:45:00Z","v":69413,"vw":25.599494},{"c":25.62,"h":25.645,"l":25.62,"n":175,"o":25.625,"t":"2026-10-02T17:00:00Z","v":126448,"vw":25.631835},{"c":25.615,"h":25.64,"l":25.6099,"n":167,"o":25.625,"t":"2026-10-02T17:15:00Z","v":78171,"vw":25.621641},{"c":25.63,"h":25.64,"l":25.615,"n":139,"o":25.615,"t":"2026-10-02T17:30:00Z","v":73240,"vw":25.624305},{"c":25.635,"h":25.6557,"l":25.625,"n":207,"o":25.64,"t":"2026-10-02T17:45:00Z","v":87598,"vw":25.639139},{"c":25.66,"h":25.66,"l":25.635,"n":161,"o":25.64,"t":"2026-10-02T18:00:00Z","v":85965,"vw":25.646694},{"c":25.6499,"h":25.6662,"l":25.63,"n":163,"o":25.6662,"t":"2026-10-02T18:15:00Z","v":87346,"vw":25.647324},{"c":25.66,"h":25.665,"l":25.643,"n":208,"o":25.66,"t":"2026-10-02T18:30:00Z","v":110667,"vw":25.654083},{"c":25.655,"h":25.68,"l":25.645,"n":202,"o":25.66,"t":"2026-10-02T18:45:00Z","v":120751,"vw":25.659738},{"c":25.6501,"h":25.6601,"l":25.635,"n":299,"o":25.66,"t":"2026-10-02T19:00:00Z","v":161766,"vw":25.648306},{"c":25.67,"h":25.69,"l":25.645,"n":168,"o":25.65,"t":"2026-10-02T19:15:00Z","v":60507,"vw":25.67259},{"c":25.625,"h":25.6701,"l":25.615,"n":308,"o":25.67,"t":"2026-10-02T19:30:00Z","v":83700,"vw":25.642026},{"c":25.63,"h":25.645,"l":25.6,"n":674,"o":25.625,"t":"2026-10-02T19:45:00Z","v":229297,"vw":25.619948},{"c":25.64,"h":25.64,"l":25.64,"n":9,"o":25.64,"t":"2026-10-02T20:00:00Z","v":98985,"vw":25.64},{"c":25.465,"h":25.61,"l":25.45,"n":505,"o":25.59,"t":"2026-10-05T13:30:00Z","v":69495,"vw":25.538512},{"c":25.46,"h":25.495,"l":25.415,"n":227,"o":25.47,"t":"2026-10-05T13:45:00Z","v":29793,"vw":25.457119},{"c":25.592,"h":25.595,"l":25.45,"n":239,"o":25.46,"t":"2026-10-05T14:00:00Z","v":30990,"vw":25.533348},{"c":25.61,"h":25.64,"l":25.6,"n":143,"o":25.6,"t":"2026-10-05T14:15:00Z","v":35150,"vw":25.628389},{"c":25.615,"h":25.615,"l":25.58,"n":154,"o":25.61,"t":"2026-10-05T14:30:00Z","v":23157,"vw":25.59327},{"c":25.58,"h":25.6199,"l":25.56,"n":122,"o":25.61,"t":"2026-10-05T14:45:00Z","v":27236,"vw":25.583607},{"c":25.55,"h":25.5901,"l":25.545,"n":231,"o":25.59,"t":"2026-10-05T15:00:00Z","v":46289,"vw":25.566863},{"c":25.58,"h":25.5823,"l":25.515,"n":120,"o":25.5477,"t":"2026-10-05T15:15:00Z","v":15458,"vw":25.552066},{"c":25.615,"h":25.615,"l":25.575,"n":89,"o":25.58,"t":"2026-10-05T15:30:00Z","v":20888,"vw":25.600765},{"c":25.5999,"h":25.6151,"l":25.585,"n":400,"o":25.615,"t":"2026-10-05T15:45:00Z","v":257083,"vw":25.600971},{"c":25.59,"h":25.605,"l":25.58,"n":164,"o":25.605,"t":"2026-10-05T16:00:00Z","v":98995,"vw":25.590298},{"c":25.59,"h":25.6,"l":25.58,"n":331,"o":25.59,"t":"2026-10-05T16:15:00Z","v":306818,"vw":25.588249},{"c":25.61,"h":25.6101,"l":25.585,"n":121,"o":25.595,"t":"2026-10-05T16:30:00Z","v":93237,"vw":25.598046},{"c":25.605,"h":25.6199,"l":25.605,"n":106,"o":25.605,"t":"2026-10-05T16:45:00Z","v":67475,"vw":25.610266},{"c":25.575,"h":25.605,"l":25.5701,"n":238,"o":25.6001,"t":"2026-10-05T17:00:00Z","v":145410,"vw":25.58401},{"c":25.55,"h":25.585,"l":25.55,"n":291,"o":25.58,"t":"2026-10-05T17:15:00Z","v":146900,"vw":25.573748},{"c":25.5477,"h":25.55,"l":25.515,"n":254,"o":25.545,"t":"2026-10-05T17:30:00Z","v":161517,"vw":25.531065},{"c":25.57,"h":25.575,"l":25.545,"n":266,"o":25.55,"t":"2026-10-05T17:45:00Z","v":151335,"vw":25.559683},{"c":25.5423,"h":25.585,"l":25.5401,"n":245,"o":25.57,"t":"2026-10-05T18:00:00Z","v":196934,"vw":25.563277},{"c":25.56,"h":25.565,"l":25.524,"n":250,"o":25.54,"t":"2026-10-05T18:15:00Z","v":203256,"vw":25.538357},{"c":25.535,"h":25.5599,"l":25.5301,"n":225,"o":25.55,"t":"2026-10-05T18:30:00Z","v":193732,"vw":25.544438},{"c":25.5601,"h":25.5743,"l":25.5346,"n":244,"o":25.5346,"t":"2026-10-05T18:45:00Z","v":175416,"vw":25.5466},{"c":25.575,"h":25.575,"l":25.545,"n":286,"o":25.565,"t":"2026-10-05T19:00:00Z","v":171339,"vw":25.55731},{"c":25.535,"h":25.5799,"l":25.535,"n":248,"o":25.57,"t":"2026-10-05T19:15:00Z","v":168644,"vw":25.561233},{"c":25.55,"h":25.56,"l":25.53,"n":306,"o":25.54,"t":"2026-10-05T19:30:00Z","v":156935,"vw":25.5473},{"c":25.525,"h":25.545,"l":25.5,"n":738,"o":25.5397,"t":"2026-10-05T19:45:00Z","v":322880,"vw":25.525488},{"c":25.6,"h":25.6,"l":25.53,"n":10,"o":25.53,"t":"2026-10-05T20:00:00Z","v":74512,"vw":25.541378},{"c":25.5,"h":25.53,"l":25.5,"n":18,"o":25.53,"t":"2026-10-06T11:00:00Z","v":600,"vw":25.506173},{"c":25.655,"h":25.68,"l":25.58,"n":538,"o":25.58,"t":"2026-10-06T13:30:00Z","v":115777,"vw":25.636645},{"c":25.72,"h":25.735,"l":25.65,"n":303,"o":25.66,"t":"2026-10-06T13:45:00Z","v":60375,"vw":25.699537},{"c":25.7,"h":25.75,"l":25.7,"n":300,"o":25.72,"t":"2026-10-06T14:00:00Z","v":60582,"vw":25.734976},{"c":25.68,"h":25.705,"l":25.67,"n":323,"o":25.695,"t":"2026-10-06T14:15:00Z","v":80634,"vw":25.687747},{"c":25.69,"h":25.715,"l":25.6599,"n":289,"o":25.68,"t":"2026-10-06T14:30:00Z","v":51883,"vw":25.692547},{"c":25.795,"h":25.795,"l":25.69,"n":285,"o":25.69,"t":"2026-10-06T14:45:00Z","v":347071,"vw":25.776727},{"c":25.81,"h":25.8199,"l":25.775,"n":512,"o":25.795,"t":"2026-10-06T15:00:00Z","v":196456,"vw":25.801982},{"c":25.83,"h":25.845,"l":25.79,"n":353,"o":25.81,"t":"2026-10-06T15:15:00Z","v":95205,"vw":25.815533},{"c":25.8201,"h":25.83,"l":25.805,"n":338,"o":25.83,"t":"2026-10-06T15:30:00Z","v":91249,"vw":25.812377},{"c":25.8,"h":25.825,"l":25.795,"n":228,"o":25.82,"t":"2026-10-06T15:45:00Z","v":85741,"vw":25.807809},{"c":25.805,"h":25.815,"l":25.785,"n":420,"o":25.8,"t":"2026-10-06T16:00:00Z","v":289999,"vw":25.804443},{"c":25.795,"h":25.81,"l":25.7843,"n":315,"o":25.8,"t":"2026-10-06T16:15:00Z","v":150405,"vw":25.796085},{"c":25.765,"h":25.7995,"l":25.755,"n":250,"o":25.79,"t":"2026-10-06T16:30:00Z","v":80577,"vw":25.774078},{"c":25.745,"h":25.77,"l":25.745,"n":151,"o":25.77,"t":"2026-10-06T16:45:00Z","v":40010,"vw":25.76162},{"c":25.7301,"h":25.755,"l":25.7301,"n":237,"o":25.745,"t":"2026-10-06T17:00:00Z","v":128962,"vw":25.742709},{"c":25.725,"h":25.7398,"l":25.7,"n":252,"o":25.73,"t":"2026-10-06T17:15:00Z","v":85503,"vw":25.716892},{"c":25.74,"h":25.7499,"l":25.715,"n":286,"o":25.72,"t":"2026-10-06T17:30:00Z","v":157373,"vw":25.728166},{"c":25.75,"h":25.7599,"l":25.735,"n":329,"o":25.735,"t":"2026-10-06T17:45:00Z","v":120481,"vw":25.746086},{"c":25.735,"h":25.755,"l":25.7302,"n":166,"o":25.755,"t":"2026-10-06T18:00:00Z","v":89571,"vw":25.741671},{"c":25.6899,"h":25.7399,"l":25.675,"n":190,"o":25.7339,"t":"2026-10-06T18:15:00Z","v":105782,"vw":25.705081},{"c":25.685,"h":25.705,"l":25.68,"n":384,"o":25.69,"t":"2026-10-06T18:30:00Z","v":192959,"vw":25.691161},{"c":25.725,"h":25.7301,"l":25.685,"n":273,"o":25.685,"t":"2026-10-06T18:45:00Z","v":144941,"vw":25.706816},{"c":25.73,"h":25.7499,"l":25.725,"n":321,"o":25.7299,"t":"2026-10-06T19:00:00Z","v":137785,"vw":25.734417},{"c":25.7,"h":25.75,"l":25.7,"n":445,"o":25.739,"t":"2026-10-06T19:15:00Z","v":232921,"vw":25.724574},{"c":25.715,"h":25.73,"l":25.695,"n":239,"o":25.7,"t":"2026-10-06T19:30:00Z","v":105974,"vw":25.714932},{"c":25.74,"h":25.745,"l":25.695,"n":755,"o":25.71,"t":"2026-10-06T19:45:00Z","v":236760,"vw":25.723176},{"c":25.74,"h":25.74,"l":25.74,"n":7,"o":25.74,"t":"2026-10-06T20:00:00Z","v":46508,"vw":25.74},{"c":25.65,"h":25.65,"l":25.63,"n":2,"o":25.63,"t":"2026-10-07T13:15:00Z","v":1000,"vw":25.64},{"c":25.6,"h":25.7,"l":25.58,"n":532,"o":25.65,"t":"2026-10-07T13:30:00Z","v":94755,"vw":25.625048},{"c":25.56,"h":25.63,"l":25.54,"n":330,"o":25.6,"t":"2026-10-07T13:45:00Z","v":68864,"vw":25.599066},{"c":25.5,"h":25.56,"l":25.5,"n":171,"o":25.56,"t":"2026-10-07T14:00:00Z","v":26754,"vw":25.53086},{"c":25.48,"h":25.515,"l":25.475,"n":206,"o":25.51,"t":"2026-10-07T14:15:00Z","v":35661,"vw":25.498007},{"c":25.48,"h":25.515,"l":25.47,"n":249,"o":25.49,"t":"2026-10-07T14:30:00Z","v":53095,"vw":25.500124},{"c":25.52,"h":25.52,"l":25.4777,"n":130,"o":25.4777,"t":"2026-10-07T14:45:00Z","v":19930,"vw":25.504824},{"c":25.49,"h":25.5251,"l":25.48,"n":232,"o":25.5251,"t":"2026-10-07T15:00:00Z","v":94645,"vw":25.492508},{"c":25.48,"h":25.4899,"l":25.47,"n":167,"o":25.4899,"t":"2026-10-07T15:15:00Z","v":71815,"vw":25.478634},{"c":25.48,"h":25.5023,"l":25.475,"n":236,"o":25.49,"t":"2026-10-07T15:30:00Z","v":72563,"vw":25.489813},{"c":25.5001,"h":25.505,"l":25.47,"n":84,"o":25.49,"t":"2026-10-07T15:45:00Z","v":37459,"vw":25.486373},{"c":25.5101,"h":25.515,"l":25.4901,"n":187,"o":25.5051,"t":"2026-10-07T16:00:00Z","v":115329,"vw":25.503906},{"c":25.533,"h":25.533,"l":25.515,"n":142,"o":25.515,"t":"2026-10-07T16:15:00Z","v":54701,"vw":25.526137},{"c":25.485,"h":25.535,"l":25.485,"n":222,"o":25.53,"t":"2026-10-07T16:30:00Z","v":162762,"vw":25.514488},{"c":25.4999,"h":25.505,"l":25.48,"n":190,"o":25.49,"t":"2026-10-07T16:45:00Z","v":169477,"vw":25.495481},{"c":25.535,"h":25.5451,"l":25.49,"n":344,"o":25.495,"t":"2026-10-07T17:00:00Z","v":194517,"vw":25.518877},{"c":25.52,"h":25.55,"l":25.52,"n":144,"o":25.5301,"t":"2026-10-07T17:15:00Z","v":82892,"vw":25.534942},{"c":25.4901,"h":25.5157,"l":25.485,"n":110,"o":25.515,"t":"2026-10-07T17:30:00Z","v":55907,"vw":25.496547},{"c":25.485,"h":25.5051,"l":25.485,"n":155,"o":25.4923,"t":"2026-10-07T17:45:00Z","v":60070,"vw":25.496627},{"c":25.4501,"h":25.495,"l":25.45,"n":248,"o":25.48,"t":"2026-10-07T18:00:00Z","v":132864,"vw":25.478514},{"c":25.49,"h":25.49,"l":25.4501,"n":191,"o":25.4501,"t":"2026-10-07T18:15:00Z","v":155337,"vw":25.462191},{"c":25.495,"h":25.495,"l":25.48,"n":151,"o":25.485,"t":"2026-10-07T18:30:00Z","v":76959,"vw":25.489184},{"c":25.4997,"h":25.5051,"l":25.4941,"n":101,"o":25.4943,"t":"2026-10-07T18:45:00Z","v":28548,"vw":25.498018},{"c":25.48,"h":25.5051,"l":25.4799,"n":322,"o":25.5,"t":"2026-10-07T19:00:00Z","v":94777,"vw":25.489725},{"c":25.455,"h":25.4857,"l":25.455,"n":126,"o":25.47,"t":"2026-10-07T19:15:00Z","v":44762,"vw":25.47609},{"c":25.4399,"h":25.46,"l":25.434,"n":262,"o":25.46,"t":"2026-10-07T19:30:00Z","v":87203,"vw":25.443888},{"c":25.395,"h":25.44,"l":25.395,"n":455,"o":25.44,"t":"2026-10-07T19:45:00Z","v":111043,"vw":25.417827},{"c":25.4,"h":25.4,"l":25.4,"n":18,"o":25.4,"t":"2026-10-07T20:00:00Z","v":99131,"vw":25.4},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-08T11:00:00Z","v":100,"vw":25.39},{"c":25.335,"h":25.373,"l":25.265,"n":459,"o":25.36,"t":"2026-10-08T13:30:00Z","v":105521,"vw":25.331685},{"c":25.355,"h":25.375,"l":25.325,"n":220,"o":25.34,"t":"2026-10-08T13:45:00Z","v":26640,"vw":25.360556},{"c":25.28,"h":25.36,"l":25.28,"n":156,"o":25.36,"t":"2026-10-08T14:00:00Z","v":23485,"vw":25.309787},{"c":25.3023,"h":25.325,"l":25.2803,"n":151,"o":25.2803,"t":"2026-10-08T14:15:00Z","v":12618,"vw":25.305411},{"c":25.28,"h":25.315,"l":25.27,"n":136,"o":25.3,"t":"2026-10-08T14:30:00Z","v":28735,"vw":25.291593},{"c":25.2518,"h":25.285,"l":25.24,"n":217,"o":25.28,"t":"2026-10-08T14:45:00Z","v":62819,"vw":25.256618},{"c":25.235,"h":25.27,"l":25.235,"n":296,"o":25.2598,"t":"2026-10-08T15:00:00Z","v":66286,"vw":25.254284},{"c":25.24,"h":25.25,"l":25.228,"n":178,"o":25.23,"t":"2026-10-08T15:15:00Z","v":30035,"vw":25.237468},{"c":25.285,"h":25.285,"l":25.2299,"n":202,"o":25.24,"t":"2026-10-08T15:30:00Z","v":42789,"vw":25.257035},{"c":25.2677,"h":25.29,"l":25.25,"n":268,"o":25.285,"t":"2026-10-08T15:45:00Z","v":103223,"vw":25.269259},{"c":25.3,"h":25.31,"l":25.27,"n":240,"o":25.27,"t":"2026-10-08T16:00:00Z","v":115232,"vw":25.289467},{"c":25.32,"h":25.41,"l":25.2901,"n":616,"o":25.3,"t":"2026-10-08T16:15:00Z","v":328513,"vw":25.327048},{"c":25.3301,"h":25.34,"l":25.2977,"n":345,"o":25.32,"t":"2026-10-08T16:30:00Z","v":162017,"vw":25.318997},{"c":25.395,"h":25.43,"l":25.3299,"n":554,"o":25.33,"t":"2026-10-08T16:45:00Z","v":264961,"vw":25.369683},{"c":25.405,"h":25.415,"l":25.345,"n":367,"o":25.395,"t":"2026-10-08T17:00:00Z","v":229258,"vw":25.388505},{"c":25.43,"h":25.435,"l":25.395,"n":477,"o":25.41,"t":"2026-10-08T17:15:00Z","v":242337,"vw":25.413956},{"c":25.47,"h":25.47,"l":25.405,"n":380,"o":25.4299,"t":"2026-10-08T17:30:00Z","v":274771,"vw":25.429192},{"c":25.475,"h":25.485,"l":25.435,"n":394,"o":25.4701,"t":"2026-10-08T17:45:00Z","v":226822,"vw":25.459956},{"c":25.495,"h":25.5051,"l":25.475,"n":273,"o":25.4799,"t":"2026-10-08T18:00:00Z","v":147176,"vw":25.485911},{"c":25.475,"h":25.505,"l":25.465,"n":524,"o":25.49,"t":"2026-10-08T18:15:00Z","v":268585,"vw":25.485058},{"c":25.4818,"h":25.49,"l":25.4639,"n":151,"o":25.47,"t":"2026-10-08T18:30:00Z","v":63911,"vw":25.479472},{"c":25.48,"h":25.4999,"l":25.475,"n":346,"o":25.48,"t":"2026-10-08T18:45:00Z","v":206381,"vw":25.483449},{"c":25.515,"h":25.535,"l":25.47,"n":510,"o":25.475,"t":"2026-10-08T19:00:00Z","v":240482,"vw":25.498301},{"c":25.52,"h":25.545,"l":25.49,"n":400,"o":25.515,"t":"2026-10-08T19:15:00Z","v":182517,"vw":25.5193},{"c":25.505,"h":25.52,"l":25.5,"n":372,"o":25.515,"t":"2026-10-08T19:30:00Z","v":180260,"vw":25.511782},{"c":25.505,"h":25.5277,"l":25.49,"n":632,"o":25.505,"t":"2026-10-08T19:45:00Z","v":260335,"vw":25.514422},{"c":25.51,"h":25.51,"l":25.51,"n":9,"o":25.51,"t":"2026-10-08T20:00:00Z","v":28732,"vw":25.51},{"c":25.57,"h":25.62,"l":25.535,"n":447,"o":25.57,"t":"2026-10-09T13:30:00Z","v":69018,"vw":25.591656},{"c":25.565,"h":25.6,"l":25.555,"n":243,"o":25.565,"t":"2026-10-09T13:45:00Z","v":37701,"vw":25.572927},{"c":25.55,"h":25.57,"l":25.545,"n":242,"o":25.565,"t":"2026-10-09T14:00:00Z","v":31550,"vw":25.555506},{"c":25.56,"h":25.575,"l":25.5314,"n":208,"o":25.56,"t":"2026-10-09T14:15:00Z","v":28104,"vw":25.561906},{"c":25.54,"h":25.5601,"l":25.5099,"n":264,"o":25.5601,"t":"2026-10-09T14:30:00Z","v":64155,"vw":25.530134},{"c":25.565,"h":25.585,"l":25.5399,"n":209,"o":25.5399,"t":"2026-10-09T14:45:00Z","v":50177,"vw":25.567966},{"c":25.5998,"h":25.6,"l":25.5599,"n":153,"o":25.56,"t":"2026-10-09T15:00:00Z","v":28382,"vw":25.569871},{"c":25.615,"h":25.6299,"l":25.595,"n":175,"o":25.6,"t":"2026-10-09T15:15:00Z","v":32259,"vw":25.609642},{"c":25.6099,"h":25.62,"l":25.585,"n":216,"o":25.62,"t":"2026-10-09T15:30:00Z","v":133964,"vw":25.59978},{"c":25.6087,"h":25.61,"l":25.58,"n":207,"o":25.605,"t":"2026-10-09T15:45:00Z","v":119843,"vw":25.592677},{"c":25.595,"h":25.6002,"l":25.57,"n":282,"o":25.6002,"t":"2026-10-09T16:00:00Z","v":157030,"vw":25.585004},{"c":25.605,"h":25.6123,"l":25.5959,"n":128,"o":25.6,"t":"2026-10-09T16:15:00Z","v":44186,"vw":25.605387},{"c":25.64,"h":25.645,"l":25.61,"n":168,"o":25.61,"t":"2026-10-09T16:30:00Z","v":90543,"vw":25.626148},{"c":25.655,"h":25.655,"l":25.64,"n":161,"o":25.6499,"t":"2026-10-09T16:45:00Z","v":49490,"vw":25.649836},{"c":25.67,"h":25.6789,"l":25.645,"n":175,"o":25.6501,"t":"2026-10-09T17:00:00Z","v":78334,"vw":25.656862},{"c":25.66,"h":25.675,"l":25.6501,"n":237,"o":25.67,"t":"2026-10-09T17:15:00Z","v":120064,"vw":25.666301},{"c":25.685,"h":25.6899,"l":25.655,"n":182,"o":25.655,"t":"2026-10-09T17:30:00Z","v":102649,"vw":25.673182},{"c":25.675,"h":25.6857,"l":25.6701,"n":121,"o":25.685,"t":"2026-10-09T17:45:00Z","v":35454,"vw":25.676952},{"c":25.6601,"h":25.685,"l":25.66,"n":223,"o":25.6702,"t":"2026-10-09T18:00:00Z","v":134410,"vw":25.676331},{"c":25.665,"h":25.67,"l":25.655,"n":128,"o":25.665,"t":"2026-10-09T18:15:00Z","v":29611,"vw":25.663204},{"c":25.69,"h":25.7,"l":25.665,"n":186,"o":25.6696,"t":"2026-10-09T18:30:00Z","v":79121,"vw":25.679898},{"c":25.72,"h":25.725,"l":25.685,"n":216,"o":25.685,"t":"2026-10-09T18:45:00Z","v":106443,"vw":25.703562},{"c":25.71,"h":25.73,"l":25.71,"n":211,"o":25.725,"t":"2026-10-09T19:00:00Z","v":100439,"vw":25.718799},{"c":25.7101,"h":25.7199,"l":25.7,"n":197,"o":25.7037,"t":"2026-10-09T19:15:00Z","v":82306,"vw":25.705157},{"c":25.725,"h":25.74,"l":25.705,"n":393,"o":25.715,"t":"2026-10-09T19:30:00Z","v":202007,"vw":25.727175},{"c":25.695,"h":25.735,"l":25.68,"n":602,"o":25.73,"t":"2026-10-09T19:45:00Z","v":185283,"vw":25.714188},{"c":25.69,"h":25.69,"l":25.69,"n":7,"o":25.69,"t":"2026-10-09T20:00:00Z","v":27303,"vw":25.69},{"c":25.62,"h":25.67,"l":25.56,"n":260,"o":25.67,"t":"2026-10-12T13:30:00Z","v":41931,"vw":25.602514},{"c":25.65,"h":25.655,"l":25.595,"n":73,"o":25.6,"t":"2026-10-12T13:45:00Z","v":10270,"vw":25.629792},{"c":25.73,"h":25.75,"l":25.62,"n":136,"o":25.645,"t":"2026-10-12T14:00:00Z","v":22519,"vw":25.668629},{"c":25.735,"h":25.741,"l":25.71,"n":129,"o":25.72,"t":"2026-10-12T14:15:00Z","v":30819,"vw":25.718526},{"c":25.765,"h":25.79,"l":25.7398,"n":273,"o":25.74,"t":"2026-10-12T14:30:00Z","v":63487,"vw":25.758669},{"c":25.77,"h":25.78,"l":25.755,"n":216,"o":25.76,"t":"2026-10-12T14:45:00Z","v":32818,"vw":25.768798},{"c":25.75,"h":25.775,"l":25.74,"n":253,"o":25.77,"t":"2026-10-12T15:00:00Z","v":44261,"vw":25.757965},{"c":25.72,"h":25.755,"l":25.705,"n":149,"o":25.7501,"t":"2026-10-12T15:15:00Z","v":22440,"vw":25.724835},{"c":25.7536,"h":25.765,"l":25.71,"n":155,"o":25.715,"t":"2026-10-12T15:30:00Z","v":41516,"vw":25.743854},{"c":25.75,"h":25.76,"l":25.745,"n":178,"o":25.75,"t":"2026-10-12T15:45:00Z","v":32948,"vw":25.751451},{"c":25.755,"h":25.775,"l":25.745,"n":222,"o":25.75,"t":"2026-10-12T16:00:00Z","v":83905,"vw":25.757749},{"c":25.7501,"h":25.77,"l":25.75,"n":147,"o":25.76,"t":"2026-10-12T16:15:00Z","v":27828,"vw":25.759915},{"c":25.745,"h":25.75,"l":25.74,"n":107,"o":25.745,"t":"2026-10-12T16:30:00Z","v":37077,"vw":25.746364},{"c":25.755,"h":25.76,"l":25.7401,"n":81,"o":25.745,"t":"2026-10-12T16:45:00Z","v":28481,"vw":25.748931},{"c":25.795,"h":25.795,"l":25.76,"n":168,"o":25.76,"t":"2026-10-12T17:00:00Z","v":52727,"vw":25.777072},{"c":25.785,"h":25.8,"l":25.78,"n":200,"o":25.8,"t":"2026-10-12T17:15:00Z","v":64550,"vw":25.788074},{"c":25.795,"h":25.805,"l":25.775,"n":413,"o":25.785,"t":"2026-10-12T17:30:00Z","v":172741,"vw":25.791904},{"c":25.805,"h":25.805,"l":25.78,"n":250,"o":25.795,"t":"2026-10-12T17:45:00Z","v":46191,"vw":25.795311},{"c":25.79,"h":25.8,"l":25.77,"n":354,"o":25.8,"t":"2026-10-12T18:00:00Z","v":141538,"vw":25.788431},{"c":25.75,"h":25.785,"l":25.7413,"n":206,"o":25.785,"t":"2026-10-12T18:15:00Z","v":99133,"vw":25.766155},{"c":25.76,"h":25.7657,"l":25.75,"n":146,"o":25.75,"t":"2026-10-12T18:30:00Z","v":88521,"vw":25.758326},{"c":25.765,"h":25.775,"l":25.75,"n":303,"o":25.76,"t":"2026-10-12T18:45:00Z","v":141722,"vw":25.760937},{"c":25.785,"h":25.795,"l":25.7599,"n":257,"o":25.765,"t":"2026-10-12T19:00:00Z","v":127028,"vw":25.773242},{"c":25.79,"h":25.8,"l":25.7801,"n":196,"o":25.785,"t":"2026-10-12T19:15:00Z","v":127217,"vw":25.791301},{"c":25.7711,"h":25.795,"l":25.7711,"n":148,"o":25.79,"t":"2026-10-12T19:30:00Z","v":37942,"vw":25.788681},{"c":25.835,"h":25.835,"l":25.775,"n":448,"o":25.78,"t":"2026-10-12T19:45:00Z","v":168350,"vw":25.810835},{"c":25.84,"h":25.84,"l":25.84,"n":8,"o":25.84,"t":"2026-10-12T20:00:00Z","v":5605,"vw":25.84},{"c":26.02,"h":26.15,"l":25.94,"n":10,"o":26.15,"t":"2026-10-13T13:15:00Z","v":2101,"vw":25.97888},{"c":25.85,"h":26.03,"l":25.85,"n":502,"o":26.03,"t":"2026-10-13T13:30:00Z","v":82768,"vw":25.957347},{"c":25.74,"h":25.86,"l":25.74,"n":164,"o":25.86,"t":"2026-10-13T13:45:00Z","v":30232,"vw":25.800037},{"c":25.755,"h":25.755,"l":25.67,"n":324,"o":25.73,"t":"2026-10-13T14:00:00Z","v":81851,"vw":25.7129},{"c":25.745,"h":25.78,"l":25.74,"n":109,"o":25.755,"t":"2026-10-13T14:15:00Z","v":26354,"vw":25.753035},{"c":25.74,"h":25.755,"l":25.725,"n":139,"o":25.75,"t":"2026-10-13T14:30:00Z","v":43071,"vw":25.740113},{"c":25.7599,"h":25.765,"l":25.745,"n":124,"o":25.7499,"t":"2026-10-13T14:45:00Z","v":44823,"vw":25.754908},{"c":25.78,"h":25.785,"l":25.74,"n":165,"o":25.76,"t":"2026-10-13T15:00:00Z","v":37760,"vw":25.760513},{"c":25.756,"h":25.8,"l":25.75,"n":178,"o":25.7701,"t":"2026-10-13T15:15:00Z","v":54367,"vw":25.776582},{"c":25.78,"h":25.79,"l":25.75,"n":215,"o":25.75,"t":"2026-10-13T15:30:00Z","v":81675,"vw":25.774576},{"c":25.775,"h":25.7999,"l":25.775,"n":219,"o":25.79,"t":"2026-10-13T15:45:00Z","v":96916,"vw":25.783049},{"c":25.775,"h":25.79,"l":25.745,"n":333,"o":25.78,"t":"2026-10-13T16:00:00Z","v":173552,"vw":25.770326},{"c":25.7899,"h":25.79,"l":25.765,"n":320,"o":25.775,"t":"2026-10-13T16:15:00Z","v":167732,"vw":25.7716},{"c":25.795,"h":25.8051,"l":25.78,"n":390,"o":25.7899,"t":"2026-10-13T16:30:00Z","v":234401,"vw":25.796482},{"c":25.815,"h":25.8199,"l":25.79,"n":246,"o":25.8,"t":"2026-10-13T16:45:00Z","v":159142,"vw":25.800351},{"c":25.8299,"h":25.84,"l":25.8,"n":437,"o":25.81,"t":"2026-10-13T17:00:00Z","v":206433,"vw":25.819021},{"c":25.8424,"h":25.855,"l":25.825,"n":262,"o":25.835,"t":"2026-10-13T17:15:00Z","v":123190,"vw":25.841675},{"c":25.84,"h":25.855,"l":25.84,"n":161,"o":25.845,"t":"2026-10-13T17:30:00Z","v":105049,"vw":25.846896},{"c":25.81,"h":25.84,"l":25.81,"n":300,"o":25.84,"t":"2026-10-13T17:45:00Z","v":113425,"vw":25.824081},{"c":25.8401,"h":25.8701,"l":25.81,"n":350,"o":25.81,"t":"2026-10-13T18:00:00Z","v":207679,"vw":25.84808},{"c":25.8361,"h":25.8499,"l":25.821,"n":285,"o":25.845,"t":"2026-10-13T18:15:00Z","v":178607,"vw":25.835567},{"c":25.845,"h":25.8524,"l":25.82,"n":322,"o":25.845,"t":"2026-10-13T18:30:00Z","v":156304,"vw":25.838628},{"c":25.855,"h":25.855,"l":25.83,"n":140,"o":25.8499,"t":"2026-10-13T18:45:00Z","v":49696,"vw":25.842722},{"c":25.86,"h":25.86,"l":25.84,"n":171,"o":25.86,"t":"2026-10-13T19:00:00Z","v":53347,"vw":25.852296},{"c":25.855,"h":25.865,"l":25.82,"n":240,"o":25.86,"t":"2026-10-13T19:15:00Z","v":109114,"vw":25.843579},{"c":25.805,"h":25.8599,"l":25.805,"n":345,"o":25.855,"t":"2026-10-13T19:30:00Z","v":143634,"vw":25.832446},{"c":25.815,"h":25.8299,"l":25.795,"n":479,"o":25.805,"t":"2026-10-13T19:45:00Z","v":151334,"vw":25.812439},{"c":25.82,"h":25.82,"l":25.82,"n":6,"o":25.82,"t":"2026-10-13T20:00:00Z","v":21339,"vw":25.82},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-13T21:45:00Z","v":100,"vw":25.68},{"c":25.77,"h":25.77,"l":25.76,"n":3,"o":25.76,"t":"2026-10-14T13:15:00Z","v":702,"vw":25.768237},{"c":25.74,"h":25.85,"l":25.74,"n":678,"o":25.77,"t":"2026-10-14T13:30:00Z","v":215528,"vw":25.790005},{"c":25.7,"h":25.75,"l":25.675,"n":185,"o":25.735,"t":"2026-10-14T13:45:00Z","v":31555,"vw":25.698323},{"c":25.681,"h":25.715,"l":25.65,"n":148,"o":25.69,"t":"2026-10-14T14:00:00Z","v":29039,"vw":25.68661},{"c":25.67,"h":25.685,"l":25.65,"n":201,"o":25.675,"t":"2026-10-14T14:15:00Z","v":80654,"vw":25.672055},{"c":25.66,"h":25.695,"l":25.625,"n":538,"o":25.675,"t":"2026-10-14T14:30:00Z","v":187140,"vw":25.664839},{"c":25.635,"h":25.66,"l":25.615,"n":244,"o":25.66,"t":"2026-10-14T14:45:00Z","v":55504,"vw":25.635707},{"c":25.67,"h":25.6703,"l":25.615,"n":253,"o":25.63,"t":"2026-10-14T15:00:00Z","v":45539,"vw":25.631075},{"c":25.69,"h":25.71,"l":25.67,"n":217,"o":25.6723,"t":"2026-10-14T15:15:00Z","v":53458,"vw":25.69561},{"c":25.695,"h":25.725,"l":25.685,"n":299,"o":25.695,"t":"2026-10-14T15:30:00Z","v":157600,"vw":25.703209},{"c":25.68,"h":25.7,"l":25.675,"n":178,"o":25.69,"t":"2026-10-14T15:45:00Z","v":106743,"vw":25.687693},{"c":25.7,"h":25.7,"l":25.68,"n":224,"o":25.69,"t":"2026-10-14T16:00:00Z","v":186428,"vw":25.689843},{"c":25.745,"h":25.7599,"l":25.6899,"n":342,"o":25.7077,"t":"2026-10-14T16:15:00Z","v":246401,"vw":25.717057},{"c":25.7299,"h":25.755,"l":25.725,"n":459,"o":25.74,"t":"2026-10-14T16:30:00Z","v":263084,"vw":25.737906},{"c":25.71,"h":25.735,"l":25.7,"n":309,"o":25.73,"t":"2026-10-14T16:45:00Z","v":228271,"vw":25.720461},{"c":25.72,"h":25.7299,"l":25.696,"n":266,"o":25.72,"t":"2026-10-14T17:00:00Z","v":157899,"vw":25.709912},{"c":25.73,"h":25.745,"l":25.715,"n":262,"o":25.7239,"t":"2026-10-14T17:15:00Z","v":159707,"vw":25.729496},{"c":25.74,"h":25.755,"l":25.7201,"n":499,"o":25.73,"t":"2026-10-14T17:30:00Z","v":300622,"vw":25.742317},{"c":25.7201,"h":25.7418,"l":25.7042,"n":390,"o":25.7399,"t":"2026-10-14T17:45:00Z","v":217645,"vw":25.71671},{"c":25.755,"h":25.755,"l":25.71,"n":315,"o":25.721,"t":"2026-10-14T18:00:00Z","v":237901,"vw":25.736435},{"c":25.74,"h":25.765,"l":25.735,"n":325,"o":25.7598,"t":"2026-10-14T18:15:00Z","v":225973,"vw":25.746412},{"c":25.7303,"h":25.745,"l":25.72,"n":256,"o":25.735,"t":"2026-10-14T18:30:00Z","v":161081,"vw":25.732648},{"c":25.7101,"h":25.745,"l":25.705,"n":322,"o":25.735,"t":"2026-10-14T18:45:00Z","v":188280,"vw":25.725137},{"c":25.7,"h":25.7299,"l":25.685,"n":352,"o":25.71,"t":"2026-10-14T19:00:00Z","v":257151,"vw":25.706805},{"c":25.665,"h":25.71,"l":25.655,"n":469,"o":25.7,"t":"2026-10-14T19:15:00Z","v":266926,"vw":25.681686},{"c":25.645,"h":25.68,"l":25.6101,"n":475,"o":25.67,"t":"2026-10-14T19:30:00Z","v":218983,"vw":25.636985},{"c":25.67,"h":25.675,"l":25.63,"n":450,"o":25.6401,"t":"2026-10-14T19:45:00Z","v":125147,"vw":25.651017},{"c":25.66,"h":25.66,"l":25.66,"n":8,"o":25.66,"t":"2026-10-14T20:00:00Z","v":34130,"vw":25.66},{"c":25.54,"h":25.54,"l":25.54,"n":2,"o":25.54,"t":"2026-10-14T20:15:00Z","v":7000,"vw":25.54},{"c":25.94,"h":25.94,"l":25.93,"n":6,"o":25.93,"t":"2026-10-15T13:15:00Z","v":1315,"vw":25.936154},{"c":25.87,"h":26,"l":25.87,"n":522,"o":25.92,"t":"2026-10-15T13:30:00Z","v":110920,"vw":25.934997},{"c":25.885,"h":25.93,"l":25.855,"n":330,"o":25.855,"t":"2026-10-15T13:45:00Z","v":77843,"vw":25.893318},{"c":25.8,"h":25.87,"l":25.8,"n":280,"o":25.87,"t":"2026-10-15T14:00:00Z","v":64387,"vw":25.829627},{"c":25.84,"h":25.85,"l":25.81,"n":220,"o":25.81,"t":"2026-10-15T14:15:00Z","v":28558,"vw":25.830799},{"c":25.8701,"h":25.9,"l":25.84,"n":289,"o":25.84,"t":"2026-10-15T14:30:00Z","v":51411,"vw":25.877034},{"c":25.84,"h":25.87,"l":25.8199,"n":289,"o":25.87,"t":"2026-10-15T14:45:00Z","v":65278,"vw":25.849984},{"c":25.845,"h":25.861,"l":25.815,"n":269,"o":25.8451,"t":"2026-10-15T15:00:00Z","v":66219,"vw":25.842536},{"c":25.805,"h":25.86,"l":25.795,"n":231,"o":25.85,"t":"2026-10-15T15:15:00Z","v":45132,"vw":25.81414},{"c":25.816,"h":25.82,"l":25.79,"n":214,"o":25.805,"t":"2026-10-15T15:30:00Z","v":41900,"vw":25.801021},{"c":25.82,"h":25.8251,"l":25.8001,"n":174,"o":25.815,"t":"2026-10-15T15:45:00Z","v":79419,"vw":25.811263},{"c":25.785,"h":25.82,"l":25.7699,"n":331,"o":25.8101,"t":"2026-10-15T16:00:00Z","v":208321,"vw":25.798691},{"c":25.8201,"h":25.8299,"l":25.7801,"n":289,"o":25.7899,"t":"2026-10-15T16:15:00Z","v":270000,"vw":25.801581},{"c":25.875,"h":25.875,"l":25.8101,"n":227,"o":25.8203,"t":"2026-10-15T16:30:00Z","v":106754,"vw":25.850149},{"c":25.885,"h":25.885,"l":25.855,"n":206,"o":25.87,"t":"2026-10-15T16:45:00Z","v":98442,"vw":25.866185},{"c":25.8899,"h":25.9,"l":25.875,"n":362,"o":25.885,"t":"2026-10-15T17:00:00Z","v":221551,"vw":25.885668},{"c":25.88,"h":25.89,"l":25.86,"n":245,"o":25.885,"t":"2026-10-15T17:15:00Z","v":123441,"vw":25.880068},{"c":25.885,"h":25.8951,"l":25.87,"n":211,"o":25.881,"t":"2026-10-15T17:30:00Z","v":95629,"vw":25.884693},{"c":25.855,"h":25.8899,"l":25.845,"n":283,"o":25.885,"t":"2026-10-15T17:45:00Z","v":149354,"vw":25.872384},{"c":25.8557,"h":25.87,"l":25.8501,"n":222,"o":25.8524,"t":"2026-10-15T18:00:00Z","v":125590,"vw":25.859241},{"c":25.85,"h":25.87,"l":25.845,"n":307,"o":25.85,"t":"2026-10-15T18:15:00Z","v":195270,"vw":25.854377},{"c":25.825,"h":25.8651,"l":25.825,"n":332,"o":25.86,"t":"2026-10-15T18:30:00Z","v":178217,"vw":25.846516},{"c":25.8001,"h":25.84,"l":25.79,"n":344,"o":25.8251,"t":"2026-10-15T18:45:00Z","v":198744,"vw":25.811528},{"c":25.81,"h":25.81,"l":25.79,"n":288,"o":25.795,"t":"2026-10-15T19:00:00Z","v":159079,"vw":25.802732},{"c":25.8299,"h":25.84,"l":25.805,"n":375,"o":25.815,"t":"2026-10-15T19:15:00Z","v":259609,"vw":25.824766},{"c":25.87,"h":25.88,"l":25.825,"n":342,"o":25.83,"t":"2026-10-15T19:30:00Z","v":197300,"vw":25.849438},{"c":25.88,"h":25.89,"l":25.85,"n":614,"o":25.879,"t":"2026-10-15T19:45:00Z","v":263901,"vw":25.862956},{"c":25.89,"h":25.89,"l":25.89,"n":7,"o":25.89,"t":"2026-10-15T20:00:00Z","v":41841,"vw":25.89},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-16T13:15:00Z","v":16367,"vw":26.02},{"c":25.97,"h":26,"l":25.88,"n":450,"o":26,"t":"2026-10-16T13:30:00Z","v":92753,"vw":25.923993},{"c":26.04,"h":26.0401,"l":25.95,"n":192,"o":25.97,"t":"2026-10-16T13:45:00Z","v":42727,"vw":25.987407},{"c":26.035,"h":26.075,"l":26.02,"n":243,"o":26.035,"t":"2026-10-16T14:00:00Z","v":38357,"vw":26.054015},{"c":26.045,"h":26.045,"l":26.01,"n":125,"o":26.04,"t":"2026-10-16T14:15:00Z","v":16662,"vw":26.024403},{"c":25.98,"h":26.05,"l":25.98,"n":157,"o":26.045,"t":"2026-10-16T14:30:00Z","v":33744,"vw":26.024007},{"c":25.995,"h":25.995,"l":25.965,"n":149,"o":25.98,"t":"2026-10-16T14:45:00Z","v":44015,"vw":25.979517},{"c":26.08,"h":26.085,"l":25.995,"n":203,"o":26,"t":"2026-10-16T15:00:00Z","v":69034,"vw":26.044106},{"c":26.07,"h":26.085,"l":26.055,"n":193,"o":26.075,"t":"2026-10-16T15:15:00Z","v":59281,"vw":26.066995},{"c":26.0199,"h":26.07,"l":26.0199,"n":140,"o":26.06,"t":"2026-10-16T15:30:00Z","v":47033,"vw":26.055461},{"c":25.97,"h":26.03,"l":25.97,"n":278,"o":26.02,"t":"2026-10-16T15:45:00Z","v":199054,"vw":25.992964},{"c":25.91,"h":25.97,"l":25.905,"n":464,"o":25.96,"t":"2026-10-16T16:00:00Z","v":219533,"vw":25.931727},{"c":25.885,"h":25.915,"l":25.8801,"n":320,"o":25.91,"t":"2026-10-16T16:15:00Z","v":192162,"vw":25.896032},{"c":25.8539,"h":25.885,"l":25.84,"n":250,"o":25.885,"t":"2026-10-16T16:30:00Z","v":155651,"vw":25.862152},{"c":25.86,"h":25.86,"l":25.81,"n":269,"o":25.855,"t":"2026-10-16T16:45:00Z","v":170632,"vw":25.838822},{"c":25.815,"h":25.86,"l":25.81,"n":211,"o":25.86,"t":"2026-10-16T17:00:00Z","v":120780,"vw":25.832156},{"c":25.7857,"h":25.8157,"l":25.775,"n":312,"o":25.81,"t":"2026-10-16T17:15:00Z","v":201884,"vw":25.789304},{"c":25.835,"h":25.845,"l":25.79,"n":353,"o":25.79,"t":"2026-10-16T17:30:00Z","v":306801,"vw":25.803681},{"c":25.795,"h":25.85,"l":25.7801,"n":258,"o":25.8401,"t":"2026-10-16T17:45:00Z","v":162847,"vw":25.804739},{"c":25.795,"h":25.8056,"l":25.78,"n":454,"o":25.8,"t":"2026-10-16T18:00:00Z","v":286354,"vw":25.794373},{"c":25.7799,"h":25.805,"l":25.7701,"n":385,"o":25.795,"t":"2026-10-16T18:15:00Z","v":185317,"vw":25.789397},{"c":25.795,"h":25.8,"l":25.77,"n":345,"o":25.775,"t":"2026-10-16T18:30:00Z","v":178015,"vw":25.786575},{"c":25.805,"h":25.81,"l":25.78,"n":456,"o":25.795,"t":"2026-10-16T18:45:00Z","v":193637,"vw":25.795812},{"c":25.85,"h":25.85,"l":25.8001,"n":234,"o":25.8001,"t":"2026-10-16T19:00:00Z","v":878492,"vw":25.81999},{"c":25.84,"h":25.856,"l":25.8197,"n":245,"o":25.85,"t":"2026-10-16T19:15:00Z","v":102429,"vw":25.83964},{"c":25.845,"h":25.86,"l":25.825,"n":357,"o":25.85,"t":"2026-10-16T19:30:00Z","v":115862,"vw":25.840883},{"c":25.875,"h":25.88,"l":25.8398,"n":405,"o":25.85,"t":"2026-10-16T19:45:00Z","v":83275,"vw":25.853418},{"c":25.88,"h":25.88,"l":25.88,"n":9,"o":25.88,"t":"2026-10-16T20:00:00Z","v":14077,"vw":25.88},{"c":25.71,"h":25.81,"l":25.71,"n":356,"o":25.78,"t":"2026-10-19T13:30:00Z","v":74934,"vw":25.74566},{"c":25.68,"h":25.725,"l":25.65,"n":165,"o":25.715,"t":"2026-10-19T13:45:00Z","v":36599,"vw":25.679256},{"c":25.67,"h":25.685,"l":25.63,"n":156,"o":25.675,"t":"2026-10-19T14:00:00Z","v":22737,"vw":25.658466},{"c":25.645,"h":25.695,"l":25.645,"n":168,"o":25.685,"t":"2026-10-19T14:15:00Z","v":27026,"vw":25.665767},{"c":25.605,"h":25.66,"l":25.59,"n":139,"o":25.645,"t":"2026-10-19T14:30:00Z","v":79929,"vw":25.614098},{"c":25.645,"h":25.645,"l":25.595,"n":308,"o":25.6,"t":"2026-10-19T14:45:00Z","v":180259,"vw":25.617181},{"c":25.69,"h":25.695,"l":25.645,"n":192,"o":25.645,"t":"2026-10-19T15:00:00Z","v":110101,"vw":25.67193},{"c":25.67,"h":25.7,"l":25.665,"n":282,"o":25.685,"t":"2026-10-19T15:15:00Z","v":185889,"vw":25.682549},{"c":25.65,"h":25.67,"l":25.64,"n":130,"o":25.6601,"t":"2026-10-19T15:30:00Z","v":104867,"vw":25.654766},{"c":25.6501,"h":25.6601,"l":25.635,"n":295,"o":25.64,"t":"2026-10-19T15:45:00Z","v":217478,"vw":25.650967},{"c":25.6201,"h":25.65,"l":25.605,"n":180,"o":25.65,"t":"2026-10-19T16:00:00Z","v":126331,"vw":25.618459},{"c":25.6499,"h":25.6499,"l":25.6151,"n":175,"o":25.6151,"t":"2026-10-19T16:15:00Z","v":145650,"vw":25.630568},{"c":25.625,"h":25.6401,"l":25.615,"n":261,"o":25.6401,"t":"2026-10-19T16:30:00Z","v":235538,"vw":25.626582},{"c":25.62,"h":25.635,"l":25.614,"n":236,"o":25.63,"t":"2026-10-19T16:45:00Z","v":162640,"vw":25.621489},{"c":25.5959,"h":25.62,"l":25.59,"n":174,"o":25.62,"t":"2026-10-19T17:00:00Z","v":142351,"vw":25.601693},{"c":25.6201,"h":25.625,"l":25.585,"n":224,"o":25.5977,"t":"2026-10-19T17:15:00Z","v":173334,"vw":25.607721},{"c":25.595,"h":25.62,"l":25.5897,"n":474,"o":25.62,"t":"2026-10-19T17:30:00Z","v":299374,"vw":25.601976},{"c":25.605,"h":25.6199,"l":25.5901,"n":212,"o":25.6,"t":"2026-10-19T17:45:00Z","v":166096,"vw":25.603328},{"c":25.605,"h":25.6199,"l":25.5937,"n":289,"o":25.605,"t":"2026-10-19T18:00:00Z","v":222844,"vw":25.60637},{"c":25.615,"h":25.63,"l":25.605,"n":185,"o":25.6082,"t":"2026-10-19T18:15:00Z","v":119488,"vw":25.612282},{"c":25.605,"h":25.625,"l":25.6,"n":306,"o":25.61,"t":"2026-10-19T18:30:00Z","v":193725,"vw":25.611203},{"c":25.6001,"h":25.6197,"l":25.595,"n":106,"o":25.605,"t":"2026-10-19T18:45:00Z","v":143789,"vw":25.605},{"c":25.605,"h":25.6099,"l":25.59,"n":238,"o":25.605,"t":"2026-10-19T19:00:00Z","v":184853,"vw":25.601397},{"c":25.6099,"h":25.625,"l":25.605,"n":165,"o":25.605,"t":"2026-10-19T19:15:00Z","v":116731,"vw":25.612699},{"c":25.6199,"h":25.62,"l":25.595,"n":280,"o":25.605,"t":"2026-10-19T19:30:00Z","v":144466,"vw":25.608617},{"c":25.59,"h":25.63,"l":25.59,"n":524,"o":25.61,"t":"2026-10-19T19:45:00Z","v":146194,"vw":25.615921},{"c":25.6,"h":25.6,"l":25.6,"n":6,"o":25.6,"t":"2026-10-19T20:00:00Z","v":9706,"vw":25.6},{"c":25.74,"h":25.74,"l":25.71,"n":8,"o":25.71,"t":"2026-10-20T13:15:00Z","v":7832,"vw":25.738142},{"c":25.9099,"h":25.915,"l":25.69,"n":587,"o":25.71,"t":"2026-10-20T13:30:00Z","v":348808,"vw":25.767508},{"c":25.91,"h":25.98,"l":25.89,"n":229,"o":25.92,"t":"2026-10-20T13:45:00Z","v":36701,"vw":25.937392},{"c":25.9,"h":25.9,"l":25.85,"n":121,"o":25.9,"t":"2026-10-20T14:00:00Z","v":21360,"vw":25.87228},{"c":26.005,"h":26.01,"l":25.9,"n":83,"o":25.9,"t":"2026-10-20T14:15:00Z","v":8516,"vw":25.974069},{"c":26.045,"h":26.045,"l":26.005,"n":244,"o":26.005,"t":"2026-10-20T14:30:00Z","v":75656,"vw":26.034254},{"c":26.04,"h":26.0523,"l":26.0321,"n":300,"o":26.049,"t":"2026-10-20T14:45:00Z","v":162766,"vw":26.041666},{"c":26,"h":26.035,"l":25.9801,"n":444,"o":26.03,"t":"2026-10-20T15:00:00Z","v":225234,"vw":26.011466},{"c":26.0099,"h":26.025,"l":25.9999,"n":451,"o":26,"t":"2026-10-20T15:15:00Z","v":278078,"vw":26.009998},{"c":26.035,"h":26.045,"l":25.995,"n":190,"o":26.0101,"t":"2026-10-20T15:30:00Z","v":118262,"vw":26.020847},{"c":26.0023,"h":26.03,"l":26.0023,"n":218,"o":26.03,"t":"2026-10-20T15:45:00Z","v":69762,"vw":26.013582},{"c":25.99,"h":26,"l":25.98,"n":125,"o":25.99,"t":"2026-10-20T16:00:00Z","v":62387,"vw":25.990907},{"c":25.995,"h":26.0001,"l":25.98,"n":205,"o":26,"t":"2026-10-20T16:15:00Z","v":92397,"vw":25.989938},{"c":25.995,"h":26.0199,"l":25.9801,"n":196,"o":25.995,"t":"2026-10-20T16:30:00Z","v":79092,"vw":25.997149},{"c":25.9887,"h":26,"l":25.97,"n":195,"o":25.9902,"t":"2026-10-20T16:45:00Z","v":93603,"vw":25.984823},{"c":25.975,"h":25.99,"l":25.96,"n":211,"o":25.99,"t":"2026-10-20T17:00:00Z","v":85532,"vw":25.977757},{"c":25.98,"h":25.986,"l":25.97,"n":163,"o":25.975,"t":"2026-10-20T17:15:00Z","v":53107,"vw":25.979887},{"c":25.975,"h":25.985,"l":25.965,"n":222,"o":25.98,"t":"2026-10-20T17:30:00Z","v":101001,"vw":25.977393},{"c":25.9999,"h":26.0001,"l":25.9743,"n":305,"o":25.975,"t":"2026-10-20T17:45:00Z","v":151809,"vw":25.990982},{"c":26.005,"h":26.015,"l":25.995,"n":213,"o":26.005,"t":"2026-10-20T18:00:00Z","v":113047,"vw":26.001952},{"c":26.025,"h":26.025,"l":26.005,"n":254,"o":26.01,"t":"2026-10-20T18:15:00Z","v":138971,"vw":26.015612},{"c":26.015,"h":26.03,"l":26.0001,"n":159,"o":26.025,"t":"2026-10-20T18:30:00Z","v":90486,"vw":26.013017},{"c":26.0199,"h":26.035,"l":26.01,"n":234,"o":26.015,"t":"2026-10-20T18:45:00Z","v":99883,"vw":26.020796},{"c":26.04,"h":26.04,"l":26.0201,"n":216,"o":26.025,"t":"2026-10-20T19:00:00Z","v":118982,"vw":26.029125},{"c":26.035,"h":26.055,"l":26.024,"n":402,"o":26.04,"t":"2026-10-20T19:15:00Z","v":166034,"vw":26.035787},{"c":26.045,"h":26.05,"l":26.025,"n":331,"o":26.03,"t":"2026-10-20T19:30:00Z","v":112072,"vw":26.039002},{"c":26.055,"h":26.055,"l":26.03,"n":626,"o":26.05,"t":"2026-10-20T19:45:00Z","v":233818,"vw":26.046961},{"c":26.06,"h":26.06,"l":26.05,"n":14,"o":26.05,"t":"2026-10-20T20:00:00Z","v":16039,"vw":26.05212},{"c":26.2299,"h":26.2299,"l":26.2299,"n":1,"o":26.2299,"t":"2026-10-20T22:15:00Z","v":300,"vw":26.2299},{"c":26.05,"h":26.15,"l":26.045,"n":362,"o":26.14,"t":"2026-10-21T13:30:00Z","v":56610,"vw":26.101924},{"c":26.02,"h":26.065,"l":26.02,"n":215,"o":26.05,"t":"2026-10-21T13:45:00Z","v":31716,"vw":26.041967},{"c":25.99,"h":26,"l":25.95,"n":158,"o":25.99,"t":"2026-10-21T14:00:00Z","v":19576,"vw":25.970791},{"c":25.995,"h":26,"l":25.975,"n":155,"o":25.99,"t":"2026-10-21T14:15:00Z","v":25471,"vw":25.986748},{"c":26.011,"h":26.025,"l":25.985,"n":159,"o":26,"t":"2026-10-21T14:30:00Z","v":49526,"vw":26.009381},{"c":25.965,"h":26.03,"l":25.96,"n":355,"o":26.015,"t":"2026-10-21T14:45:00Z","v":122043,"vw":25.992357},{"c":25.94,"h":25.965,"l":25.925,"n":245,"o":25.965,"t":"2026-10-21T15:00:00Z","v":110773,"vw":25.938027},{"c":25.955,"h":25.96,"l":25.905,"n":260,"o":25.93,"t":"2026-10-21T15:15:00Z","v":111459,"vw":25.936158},{"c":25.945,"h":25.97,"l":25.93,"n":388,"o":25.961,"t":"2026-10-21T15:30:00Z","v":153084,"vw":25.94564},{"c":25.955,"h":25.965,"l":25.94,"n":284,"o":25.945,"t":"2026-10-21T15:45:00Z","v":120645,"vw":25.952625},{"c":25.965,"h":25.965,"l":25.945,"n":211,"o":25.955,"t":"2026-10-21T16:00:00Z","v":90033,"vw":25.952905},{"c":26.005,"h":26.0051,"l":25.9657,"n":289,"o":25.97,"t":"2026-10-21T16:15:00Z","v":123614,"vw":25.99023},{"c":26.005,"h":26.03,"l":25.99,"n":244,"o":26.005,"t":"2026-10-21T16:30:00Z","v":108607,"vw":26.002402},{"c":26.015,"h":26.015,"l":25.9901,"n":210,"o":26.005,"t":"2026-10-21T16:45:00Z","v":79244,"vw":26.002337},{"c":25.9798,"h":26.015,"l":25.975,"n":245,"o":26.015,"t":"2026-10-21T17:00:00Z","v":238337,"vw":26.006595},{"c":25.985,"h":26.01,"l":25.9743,"n":275,"o":25.9743,"t":"2026-10-21T17:15:00Z","v":127376,"vw":25.990169},{"c":25.9799,"h":25.985,"l":25.9677,"n":229,"o":25.985,"t":"2026-10-21T17:30:00Z","v":71205,"vw":25.975117},{"c":25.985,"h":25.996,"l":25.975,"n":199,"o":25.98,"t":"2026-10-21T17:45:00Z","v":169692,"vw":25.985978},{"c":25.99,"h":25.995,"l":25.975,"n":166,"o":25.985,"t":"2026-10-21T18:00:00Z","v":108136,"vw":25.984044},{"c":26.01,"h":26.015,"l":25.9899,"n":284,"o":25.995,"t":"2026-10-21T18:15:00Z","v":142969,"vw":25.997457},{"c":26.02,"h":26.025,"l":26,"n":129,"o":26.005,"t":"2026-10-21T18:30:00Z","v":82464,"vw":26.012552},{"c":25.9299,"h":26.015,"l":25.9299,"n":288,"o":26.015,"t":"2026-10-21T18:45:00Z","v":155400,"vw":25.971913},{"c":25.8875,"h":25.94,"l":25.88,"n":579,"o":25.92,"t":"2026-10-21T19:00:00Z","v":309702,"vw":25.913352},{"c":25.965,"h":25.965,"l":25.885,"n":371,"o":25.89,"t":"2026-10-21T19:15:00Z","v":170674,"vw":25.931345},{"c":25.935,"h":25.97,"l":25.9161,"n":333,"o":25.96,"t":"2026-10-21T19:30:00Z","v":177256,"vw":25.931421},{"c":25.915,"h":25.94,"l":25.9,"n":726,"o":25.93,"t":"2026-10-21T19:45:00Z","v":203376,"vw":25.920354},{"c":25.91,"h":25.91,"l":25.91,"n":6,"o":25.91,"t":"2026-10-21T20:00:00Z","v":14514,"vw":25.91},{"c":25.93,"h":25.96,"l":25.93,"n":4,"o":25.96,"t":"2026-10-22T13:15:00Z","v":2538,"vw":25.936},{"c":25.945,"h":25.98,"l":25.92,"n":391,"o":25.93,"t":"2026-10-22T13:30:00Z","v":103860,"vw":25.943362},{"c":26.01,"h":26.02,"l":25.935,"n":289,"o":25.935,"t":"2026-10-22T13:45:00Z","v":72376,"vw":25.998596},{"c":26.03,"h":26.03,"l":25.96,"n":175,"o":26.015,"t":"2026-10-22T14:00:00Z","v":29954,"vw":25.993446},{"c":26.03,"h":26.06,"l":26.02,"n":252,"o":26.03,"t":"2026-10-22T14:15:00Z","v":56474,"vw":26.043461},{"c":26.0201,"h":26.0402,"l":25.98,"n":385,"o":26.03,"t":"2026-10-22T14:30:00Z","v":164032,"vw":26.018928},{"c":26.0102,"h":26.065,"l":26,"n":400,"o":26.03,"t":"2026-10-22T14:45:00Z","v":183926,"vw":26.02631},{"c":26.05,"h":26.0577,"l":25.995,"n":523,"o":26.01,"t":"2026-10-22T15:00:00Z","v":503600,"vw":26.012632},{"c":25.9202,"h":26.055,"l":25.905,"n":417,"o":26.04,"t":"2026-10-22T15:15:00Z","v":435461,"vw":25.986444},{"c":25.98,"h":25.99,"l":25.905,"n":479,"o":25.92,"t":"2026-10-22T15:30:00Z","v":263136,"vw":25.94799},{"c":26.0002,"h":26.005,"l":25.9601,"n":422,"o":25.985,"t":"2026-10-22T15:45:00Z","v":279639,"vw":25.989346},{"c":25.995,"h":26.015,"l":25.9796,"n":282,"o":26,"t":"2026-10-22T16:00:00Z","v":118362,"vw":25.996228},{"c":26.015,"h":26.02,"l":25.995,"n":61,"o":26,"t":"2026-10-22T16:15:00Z","v":31692,"vw":26.002424},{"c":26.005,"h":26.015,"l":25.985,"n":169,"o":26.01,"t":"2026-10-22T16:30:00Z","v":89625,"vw":25.998439},{"c":26.065,"h":26.075,"l":26.01,"n":293,"o":26.01,"t":"2026-10-22T16:45:00Z","v":149199,"vw":26.039549},{"c":26.059,"h":26.06,"l":26.035,"n":191,"o":26.06,"t":"2026-10-22T17:00:00Z","v":79947,"vw":26.043351},{"c":26.09,"h":26.09,"l":26.05,"n":241,"o":26.0598,"t":"2026-10-22T17:15:00Z","v":105468,"vw":26.061865},{"c":26.085,"h":26.086,"l":26.06,"n":361,"o":26.085,"t":"2026-10-22T17:30:00Z","v":176279,"vw":26.07613},{"c":26.085,"h":26.09,"l":26.06,"n":264,"o":26.08,"t":"2026-10-22T17:45:00Z","v":103701,"vw":26.075251},{"c":26.0999,"h":26.0999,"l":26.05,"n":436,"o":26.08,"t":"2026-10-22T18:00:00Z","v":209297,"vw":26.073514},{"c":26.0901,"h":26.11,"l":26.09,"n":204,"o":26.099,"t":"2026-10-22T18:15:00Z","v":88072,"vw":26.096976},{"c":26.085,"h":26.09,"l":26.08,"n":107,"o":26.09,"t":"2026-10-22T18:30:00Z","v":31460,"vw":26.086985},{"c":26.115,"h":26.1195,"l":26.084,"n":353,"o":26.09,"t":"2026-10-22T18:45:00Z","v":116043,"vw":26.100593},{"c":26.155,"h":26.175,"l":26.115,"n":223,"o":26.115,"t":"2026-10-22T19:00:00Z","v":105557,"vw":26.159089},{"c":26.155,"h":26.17,"l":26.14,"n":243,"o":26.15,"t":"2026-10-22T19:15:00Z","v":107406,"vw":26.153493},{"c":26.16,"h":26.17,"l":26.14,"n":420,"o":26.15,"t":"2026-10-22T19:30:00Z","v":187459,"vw":26.156483},{"c":26.18,"h":26.19,"l":26.13,"n":1053,"o":26.155,"t":"2026-10-22T19:45:00Z","v":298851,"vw":26.157685},{"c":26.17,"h":26.17,"l":26.17,"n":12,"o":26.17,"t":"2026-10-22T20:00:00Z","v":8338,"vw":26.17},{"c":26.1542,"h":26.1542,"l":26.1542,"n":1,"o":26.1542,"t":"2026-10-22T22:45:00Z","v":151,"vw":26.1542}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":31.37271943203245,"iv":0.6696749816554937,"gamma":0.05769812734160115,"theta":-0.02429598533037947,"vega":0.02056920431133848,"rho":0.0036444148986946286,"breakevenPct":21.864631424522457},{"delta":0.25,"premium":0.5,"strike":29.072429695887678,"iv":0.4877419488585545,"gamma":0.08871966772967085,"theta":-0.020459233000657585,"vega":0.023380582267519903,"rho":0.004623643055903131,"breakevenPct":13.069524955409372},{"delta":0.3,"premium":0.5030497182720421,"strike":27.939005634559155,"iv":0.3809225573857765,"gamma":0.12458152816107478,"theta":-0.01771466916422535,"vega":0.025543898432275218,"rho":0.005591162340517885,"breakevenPct":8.747563882019712},{"delta":0.35,"premium":0.5317461574616934,"strike":27.365076850766133,"iv":0.3275797085945703,"gamma":0.1562772946429313,"theta":-0.016311966666775698,"vega":0.027082945529934534,"rho":0.006545945867229673,"breakevenPct":6.6628801807274805},{"delta":0.4,"premium":0.5663079475691619,"strike":26.90681172817622,"iv":0.2852139134212384,"gamma":0.18439897788182635,"theta":-0.015091408614462688,"vega":0.02813171680543554,"rho":0.007502487162371206,"breakevenPct":5.042859945038966},{"delta":0.45,"premium":0.6111224741999702,"strike":26.650728718857312,"iv":0.2620362009600189,"gamma":0.20627310077590819,"theta":-0.014189242254538135,"vega":0.028323477324242775,"rho":0.008462101067631338,"breakevenPct":4.235079616494808},{"delta":0.5,"premium":0.6559370008307785,"strike":26.39464570953841,"iv":0.23885848849879943,"gamma":0.22814722366999002,"theta":-0.01328707589461358,"vega":0.02851523784305001,"rho":0.00942171497289147,"breakevenPct":3.4272992879506496},{"delta":0.55,"premium":0.7007515274615869,"strike":26.138562700219502,"iv":0.2156807760375799,"gamma":0.2500213465640719,"theta":-0.012384909534689025,"vega":0.028706998361857246,"rho":0.010381328878151602,"breakevenPct":2.619518959406491},{"delta":0.6,"premium":0.8200235396603708,"strike":25.87115452249441,"iv":0.20343499777784715,"gamma":0.2504451374312967,"theta":-0.011351003937568944,"vega":0.027568289634427357,"rho":0.011330357291166073,"breakevenPct":2.0531236365661547},{"delta":0.65,"premium":1.0270848908331285,"strike":25.59039336836186,"iv":0.2040785518657577,"gamma":0.2255778450038695,"theta":-0.010161770767108067,"vega":0.02486088684270859,"rho":0.01226690484534047,"breakevenPct":1.7713340847549908},{"delta":0.7,"premium":1.2341462420058855,"strike":25.309632214229307,"iv":0.20472210595366827,"gamma":0.2007105525764423,"theta":-0.008972537596647193,"vega":0.02215348405098983,"rho":0.013203452399514867,"breakevenPct":1.4895445329438277},{"delta":0.75,"premium":1.4412075931786434,"strike":25.028871060096755,"iv":0.20536566004157883,"gamma":0.17584326014901505,"theta":-0.007783304426186316,"vega":0.019446081259271063,"rho":0.014139999953689265,"breakevenPct":1.2077549811326638},{"delta":0.8,"premium":1.648268944351401,"strike":24.748109905964203,"iv":0.2060092141294894,"gamma":0.15097596772158778,"theta":-0.006594071255725438,"vega":0.016738678467552295,"rho":0.015076547507863663,"breakevenPct":0.9259654293214998},{"delta":0.85,"premium":1.8553302955241584,"strike":24.46734875183165,"iv":0.20665276821739995,"gamma":0.1261086752941606,"theta":-0.005404838085264564,"vega":0.014031275675833534,"rho":0.01601309506203806,"breakevenPct":0.6441758775103366},{"delta":0.9,"premium":2.062391646696916,"strike":24.1865875976991,"iv":0.2072963223053105,"gamma":0.10124138286673334,"theta":-0.004215604914803687,"vega":0.011323872884114766,"rho":0.016949642616212457,"breakevenPct":0.36238632569917284}],"put":[{"delta":0.1,"premium":0.47943863344525206,"strike":18.189797229736136,"iv":1.1762885531801892,"gamma":0.020694650386928373,"theta":-0.026017463083633362,"vega":0.01291037874200472,"rho":-0.0024962418670072613,"breakevenPct":32.28483916047563},{"delta":0.15,"premium":0.5,"strike":21.269889137866823,"iv":0.8023898469049712,"gamma":0.04059999076033515,"theta":-0.022918544818232797,"vega":0.017107319859501,"rho":-0.0035897061467438656,"breakevenPct":20.58679241625887},{"delta":0.2,"premium":0.5,"strike":23.224521288512577,"iv":0.5673084599266833,"gamma":0.06785796476794187,"theta":-0.01939816811443634,"vega":0.02056940629095165,"rho":-0.004681421887954058,"breakevenPct":13.113300011039998},{"delta":0.25,"premium":0.519740933965624,"strike":24.26321245287499,"iv":0.4490593628175031,"gamma":0.0972370146062821,"theta":-0.0170949213543249,"vega":0.023264352823993646,"rho":-0.005792977401691296,"breakevenPct":9.217366545681521},{"delta":0.3,"premium":0.5699838650157223,"strike":24.93311820020963,"iv":0.3852303935183875,"gamma":0.1230503184889846,"theta":-0.01595590058598631,"vega":0.025550214345973203,"rho":-0.006921668288769775,"breakevenPct":6.848099597028735},{"delta":0.35,"premium":0.6094818648498617,"strike":25.344818648498617,"iv":0.3417283334750322,"gamma":0.15033453601379618,"theta":-0.014554131502764966,"vega":0.02688093356103678,"rho":-0.008044269916914613,"breakevenPct":5.424991842041601},{"delta":0.4,"premium":0.6477881369901447,"strike":25.727881369901446,"iv":0.3004807448846549,"gamma":0.17778189357992968,"theta":-0.013123220823653761,"vega":0.028105717287464103,"rho":-0.009166196181172946,"breakevenPct":4.10682325243631},{"delta":0.45,"premium":0.6944803357770344,"strike":26.055658102220097,"iv":0.2666110548475313,"gamma":0.2002698044326743,"theta":-0.011783544067079403,"vega":0.028799016884211572,"rho":-0.010281424388945585,"breakevenPct":3.032102811620834},{"delta":0.5,"premium":0.7617411547072268,"strike":26.247831870592076,"iv":0.2508375394125432,"gamma":0.2105934095542302,"theta":-0.010667641733526412,"vega":0.02818871633797397,"rho":-0.01138022390787341,"breakevenPct":2.554500937192305},{"delta":0.55,"premium":0.8290019736374193,"strike":26.440005638964056,"iv":0.23506402397755516,"gamma":0.22091701467578612,"theta":-0.009551739399973417,"vega":0.02757841579173637,"rho":-0.012479023426801236,"breakevenPct":2.0768990627637756},{"delta":0.6,"premium":0.8962627925676117,"strike":26.632179407336032,"iv":0.21929050854256715,"gamma":0.231240619797342,"theta":-0.008435837066420426,"vega":0.026968115245498768,"rho":-0.013577822945729059,"breakevenPct":1.5992971883352471},{"delta":0.65,"premium":0.9635236114978041,"strike":26.824353175708012,"iv":0.20351699310757906,"gamma":0.24156422491889792,"theta":-0.007319934732867434,"vega":0.026357814699261167,"rho":-0.014676622464656886,"breakevenPct":1.1216953139067174},{"delta":0.7,"premium":1.0556899286280728,"strike":27.03409992069786,"iv":0.19088342585249798,"gamma":0.24743655828707378,"theta":-0.0062727200634417135,"vega":0.025574940523394134,"rho":-0.01578868805937153,"breakevenPct":0.672129172103189},{"delta":0.75,"premium":1.4125495638382237,"strike":27.430610626486914,"iv":0.21162093576526567,"gamma":0.20600118953211735,"theta":-0.005955511498810468,"vega":0.02295796986518636,"rho":-0.017041744273494985,"breakevenPct":0.5205241886630347},{"delta":0.8,"premium":1.7694091990483747,"strike":27.827121332275972,"iv":0.23235844567803332,"gamma":0.16456582077716092,"theta":-0.005638302934179222,"vega":0.020340999206978586,"rho":-0.01829480048761844,"breakevenPct":0.36891920522288046}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":31.37271943203245,"iv":0.6696749816554937,"gamma":0.05769812734160115,"theta":-0.02429598533037947,"vega":0.02056920431133848,"rho":0.0036444148986946286,"breakevenPct":21.864631424522457},{"delta":0.25,"premium":0.5,"strike":29.072429695887678,"iv":0.4877419488585545,"gamma":0.08871966772967085,"theta":-0.020459233000657585,"vega":0.023380582267519903,"rho":0.004623643055903131,"breakevenPct":13.069524955409372},{"delta":0.3,"premium":0.5030497182720421,"strike":27.939005634559155,"iv":0.3809225573857765,"gamma":0.12458152816107478,"theta":-0.01771466916422535,"vega":0.025543898432275218,"rho":0.005591162340517885,"breakevenPct":8.747563882019712},{"delta":0.35,"premium":0.5317461574616934,"strike":27.365076850766133,"iv":0.3275797085945703,"gamma":0.1562772946429313,"theta":-0.016311966666775698,"vega":0.027082945529934534,"rho":0.006545945867229673,"breakevenPct":6.6628801807274805},{"delta":0.4,"premium":0.5663079475691619,"strike":26.90681172817622,"iv":0.2852139134212384,"gamma":0.18439897788182635,"theta":-0.015091408614462688,"vega":0.02813171680543554,"rho":0.007502487162371206,"breakevenPct":5.042859945038966},{"delta":0.45,"premium":0.6111224741999702,"strike":26.650728718857312,"iv":0.2620362009600189,"gamma":0.20627310077590819,"theta":-0.014189242254538135,"vega":0.028323477324242775,"rho":0.008462101067631338,"breakevenPct":4.235079616494808},{"delta":0.5,"premium":0.6559370008307785,"strike":26.39464570953841,"iv":0.23885848849879943,"gamma":0.22814722366999002,"theta":-0.01328707589461358,"vega":0.02851523784305001,"rho":0.00942171497289147,"breakevenPct":3.4272992879506496},{"delta":0.55,"premium":0.7007515274615869,"strike":26.138562700219502,"iv":0.2156807760375799,"gamma":0.2500213465640719,"theta":-0.012384909534689025,"vega":0.028706998361857246,"rho":0.010381328878151602,"breakevenPct":2.619518959406491},{"delta":0.6,"premium":0.8200235396603708,"strike":25.87115452249441,"iv":0.20343499777784715,"gamma":0.2504451374312967,"theta":-0.011351003937568944,"vega":0.027568289634427357,"rho":0.011330357291166073,"breakevenPct":2.0531236365661547},{"delta":0.65,"premium":1.0270848908331285,"strike":25.59039336836186,"iv":0.2040785518657577,"gamma":0.2255778450038695,"theta":-0.010161770767108067,"vega":0.02486088684270859,"rho":0.01226690484534047,"breakevenPct":1.7713340847549908},{"delta":0.7,"premium":1.2341462420058855,"strike":25.309632214229307,"iv":0.20472210595366827,"gamma":0.2007105525764423,"theta":-0.008972537596647193,"vega":0.02215348405098983,"rho":0.013203452399514867,"breakevenPct":1.4895445329438277},{"delta":0.75,"premium":1.4412075931786434,"strike":25.028871060096755,"iv":0.20536566004157883,"gamma":0.17584326014901505,"theta":-0.007783304426186316,"vega":0.019446081259271063,"rho":0.014139999953689265,"breakevenPct":1.2077549811326638},{"delta":0.8,"premium":1.648268944351401,"strike":24.748109905964203,"iv":0.2060092141294894,"gamma":0.15097596772158778,"theta":-0.006594071255725438,"vega":0.016738678467552295,"rho":0.015076547507863663,"breakevenPct":0.9259654293214998},{"delta":0.85,"premium":1.8553302955241584,"strike":24.46734875183165,"iv":0.20665276821739995,"gamma":0.1261086752941606,"theta":-0.005404838085264564,"vega":0.014031275675833534,"rho":0.01601309506203806,"breakevenPct":0.6441758775103366},{"delta":0.9,"premium":2.062391646696916,"strike":24.1865875976991,"iv":0.2072963223053105,"gamma":0.10124138286673334,"theta":-0.004215604914803687,"vega":0.011323872884114766,"rho":0.016949642616212457,"breakevenPct":0.36238632569917284}],"put":[{"delta":0.1,"premium":0.47943863344525206,"strike":18.189797229736136,"iv":1.1762885531801892,"gamma":0.020694650386928373,"theta":-0.026017463083633362,"vega":0.01291037874200472,"rho":-0.0024962418670072613,"breakevenPct":32.28483916047563},{"delta":0.15,"premium":0.5,"strike":21.269889137866823,"iv":0.8023898469049712,"gamma":0.04059999076033515,"theta":-0.022918544818232797,"vega":0.017107319859501,"rho":-0.0035897061467438656,"breakevenPct":20.58679241625887},{"delta":0.2,"premium":0.5,"strike":23.224521288512577,"iv":0.5673084599266833,"gamma":0.06785796476794187,"theta":-0.01939816811443634,"vega":0.02056940629095165,"rho":-0.004681421887954058,"breakevenPct":13.113300011039998},{"delta":0.25,"premium":0.519740933965624,"strike":24.26321245287499,"iv":0.4490593628175031,"gamma":0.0972370146062821,"theta":-0.0170949213543249,"vega":0.023264352823993646,"rho":-0.005792977401691296,"breakevenPct":9.217366545681521},{"delta":0.3,"premium":0.5699838650157223,"strike":24.93311820020963,"iv":0.3852303935183875,"gamma":0.1230503184889846,"theta":-0.01595590058598631,"vega":0.025550214345973203,"rho":-0.006921668288769775,"breakevenPct":6.848099597028735},{"delta":0.35,"premium":0.6094818648498617,"strike":25.344818648498617,"iv":0.3417283334750322,"gamma":0.15033453601379618,"theta":-0.014554131502764966,"vega":0.02688093356103678,"rho":-0.008044269916914613,"breakevenPct":5.424991842041601},{"delta":0.4,"premium":0.6477881369901447,"strike":25.727881369901446,"iv":0.3004807448846549,"gamma":0.17778189357992968,"theta":-0.013123220823653761,"vega":0.028105717287464103,"rho":-0.009166196181172946,"breakevenPct":4.10682325243631},{"delta":0.45,"premium":0.6944803357770344,"strike":26.055658102220097,"iv":0.2666110548475313,"gamma":0.2002698044326743,"theta":-0.011783544067079403,"vega":0.028799016884211572,"rho":-0.010281424388945585,"breakevenPct":3.032102811620834},{"delta":0.5,"premium":0.7617411547072268,"strike":26.247831870592076,"iv":0.2508375394125432,"gamma":0.2105934095542302,"theta":-0.010667641733526412,"vega":0.02818871633797397,"rho":-0.01138022390787341,"breakevenPct":2.554500937192305},{"delta":0.55,"premium":0.8290019736374193,"strike":26.440005638964056,"iv":0.23506402397755516,"gamma":0.22091701467578612,"theta":-0.009551739399973417,"vega":0.02757841579173637,"rho":-0.012479023426801236,"breakevenPct":2.0768990627637756},{"delta":0.6,"premium":0.8962627925676117,"strike":26.632179407336032,"iv":0.21929050854256715,"gamma":0.231240619797342,"theta":-0.008435837066420426,"vega":0.026968115245498768,"rho":-0.013577822945729059,"breakevenPct":1.5992971883352471},{"delta":0.65,"premium":0.9635236114978041,"strike":26.824353175708012,"iv":0.20351699310757906,"gamma":0.24156422491889792,"theta":-0.007319934732867434,"vega":0.026357814699261167,"rho":-0.014676622464656886,"breakevenPct":1.1216953139067174},{"delta":0.7,"premium":1.0556899286280728,"strike":27.03409992069786,"iv":0.19088342585249798,"gamma":0.24743655828707378,"theta":-0.0062727200634417135,"vega":0.025574940523394134,"rho":-0.01578868805937153,"breakevenPct":0.672129172103189},{"delta":0.75,"premium":1.4125495638382237,"strike":27.430610626486914,"iv":0.21162093576526567,"gamma":0.20600118953211735,"theta":-0.005955511498810468,"vega":0.02295796986518636,"rho":-0.017041744273494985,"breakevenPct":0.5205241886630347},{"delta":0.8,"premium":1.7694091990483747,"strike":27.827121332275972,"iv":0.23235844567803332,"gamma":0.16456582077716092,"theta":-0.005638302934179222,"vega":0.020340999206978586,"rho":-0.01829480048761844,"breakevenPct":0.36891920522288046}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}