{"symbol":"SCHP","url":"https://intraalpha.com/companies/SCHP","capturedAt":"2026-10-23T13:33:54.205Z","state":"ready","quote":{"symbol":"SCHP","last_price":25.66,"prev_close":25.64,"regular_close":25.65,"change":0.02,"change_pct":0.078,"regular_change":0.01,"regular_change_pct":0.039,"extended_change":0.01,"extended_change_pct":0.039,"bid":25.65,"ask":25.66,"bid_size":21500,"ask_size":1700,"volume":29460,"vwap":25.661472,"open":25.66,"high":25.67,"low":25.65,"close":25.65,"trade_count":172,"last_trade_at":"2026-10-23T13:33:41.992444509Z","last_quote_at":"2026-10-23T13:33:52.603508086Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:33:46.866980303-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":16000000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.23,"dividend_yield":0.0435,"inception_date":"2010-08-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:33:53.515101+00:00"},"optionObservedAt":"2026-10-23T13:30:30.377Z","bars":[{"c":25.4323,"h":25.4323,"l":25.42,"n":3,"o":25.42,"t":"2026-10-16T11:00:00Z","v":1176,"vw":25.43064},{"c":25.43,"h":25.43,"l":25.43,"n":11,"o":25.43,"t":"2026-10-16T11:15:00Z","v":5837,"vw":25.43},{"c":25.42,"h":25.42,"l":25.42,"n":2,"o":25.42,"t":"2026-10-16T11:20:00Z","v":158,"vw":25.42},{"c":25.38,"h":25.38,"l":25.38,"n":3,"o":25.38,"t":"2026-10-16T11:40:00Z","v":607,"vw":25.38},{"c":25.39,"h":25.4,"l":25.39,"n":3,"o":25.4,"t":"2026-10-16T13:15:00Z","v":375,"vw":25.395633},{"c":25.3899,"h":25.4,"l":25.38,"n":197,"o":25.38,"t":"2026-10-16T13:30:00Z","v":134437,"vw":25.384202},{"c":25.405,"h":25.4099,"l":25.3899,"n":150,"o":25.3899,"t":"2026-10-16T13:35:00Z","v":107703,"vw":25.395905},{"c":25.4189,"h":25.42,"l":25.4034,"n":67,"o":25.405,"t":"2026-10-16T13:40:00Z","v":25011,"vw":25.412257},{"c":25.415,"h":25.415,"l":25.405,"n":66,"o":25.415,"t":"2026-10-16T13:45:00Z","v":26035,"vw":25.409634},{"c":25.4361,"h":25.4386,"l":25.415,"n":77,"o":25.42,"t":"2026-10-16T13:50:00Z","v":32423,"vw":25.427662},{"c":25.4438,"h":25.4498,"l":25.4301,"n":58,"o":25.4301,"t":"2026-10-16T13:55:00Z","v":10259,"vw":25.438445},{"c":25.4503,"h":25.46,"l":25.445,"n":77,"o":25.445,"t":"2026-10-16T14:00:00Z","v":20849,"vw":25.455849},{"c":25.45,"h":25.4501,"l":25.44,"n":183,"o":25.45,"t":"2026-10-16T14:05:00Z","v":135978,"vw":25.446859},{"c":25.455,"h":25.46,"l":25.45,"n":137,"o":25.45,"t":"2026-10-16T14:10:00Z","v":41973,"vw":25.456494},{"c":25.4401,"h":25.4576,"l":25.44,"n":101,"o":25.45,"t":"2026-10-16T14:15:00Z","v":48547,"vw":25.450738},{"c":25.445,"h":25.4499,"l":25.44,"n":67,"o":25.445,"t":"2026-10-16T14:20:00Z","v":25448,"vw":25.445751},{"c":25.4431,"h":25.45,"l":25.44,"n":62,"o":25.4401,"t":"2026-10-16T14:25:00Z","v":28185,"vw":25.44476},{"c":25.4383,"h":25.4464,"l":25.4335,"n":343,"o":25.445,"t":"2026-10-16T14:30:00Z","v":28814,"vw":25.443382},{"c":25.425,"h":25.44,"l":25.4213,"n":133,"o":25.435,"t":"2026-10-16T14:35:00Z","v":49508,"vw":25.434339},{"c":25.4336,"h":25.4376,"l":25.4201,"n":120,"o":25.4244,"t":"2026-10-16T14:40:00Z","v":142570,"vw":25.430208},{"c":25.43,"h":25.4375,"l":25.42,"n":108,"o":25.4312,"t":"2026-10-16T14:45:00Z","v":85516,"vw":25.429646},{"c":25.435,"h":25.4362,"l":25.42,"n":122,"o":25.4259,"t":"2026-10-16T14:50:00Z","v":169365,"vw":25.430184},{"c":25.43,"h":25.4384,"l":25.4224,"n":103,"o":25.4337,"t":"2026-10-16T14:55:00Z","v":57494,"vw":25.431717},{"c":25.445,"h":25.445,"l":25.43,"n":129,"o":25.43,"t":"2026-10-16T15:00:00Z","v":137430,"vw":25.435573},{"c":25.455,"h":25.46,"l":25.4401,"n":124,"o":25.445,"t":"2026-10-16T15:05:00Z","v":77553,"vw":25.449786},{"c":25.46,"h":25.4671,"l":25.45,"n":94,"o":25.46,"t":"2026-10-16T15:10:00Z","v":66323,"vw":25.459352},{"c":25.4599,"h":25.4599,"l":25.45,"n":46,"o":25.455,"t":"2026-10-16T15:15:00Z","v":40238,"vw":25.455789},{"c":25.45,"h":25.4567,"l":25.45,"n":55,"o":25.45,"t":"2026-10-16T15:20:00Z","v":20813,"vw":25.453444},{"c":25.45,"h":25.45,"l":25.44,"n":79,"o":25.4499,"t":"2026-10-16T15:25:00Z","v":35181,"vw":25.445516},{"c":25.445,"h":25.45,"l":25.44,"n":67,"o":25.4499,"t":"2026-10-16T15:30:00Z","v":25001,"vw":25.445004},{"c":25.4481,"h":25.45,"l":25.44,"n":92,"o":25.445,"t":"2026-10-16T15:35:00Z","v":50890,"vw":25.44547},{"c":25.445,"h":25.4599,"l":25.4439,"n":98,"o":25.45,"t":"2026-10-16T15:40:00Z","v":74843,"vw":25.450715},{"c":25.435,"h":25.45,"l":25.4301,"n":72,"o":25.44,"t":"2026-10-16T15:45:00Z","v":88374,"vw":25.445441},{"c":25.4399,"h":25.44,"l":25.43,"n":39,"o":25.435,"t":"2026-10-16T15:50:00Z","v":16663,"vw":25.438542},{"c":25.43,"h":25.4399,"l":25.43,"n":53,"o":25.435,"t":"2026-10-16T15:55:00Z","v":21970,"vw":25.436055},{"c":25.42,"h":25.4368,"l":25.415,"n":98,"o":25.43,"t":"2026-10-16T16:00:00Z","v":78191,"vw":25.421172},{"c":25.415,"h":25.4259,"l":25.41,"n":52,"o":25.425,"t":"2026-10-16T16:05:00Z","v":42393,"vw":25.419071},{"c":25.4256,"h":25.4258,"l":25.4184,"n":75,"o":25.4184,"t":"2026-10-16T16:10:00Z","v":69692,"vw":25.420329},{"c":25.405,"h":25.4201,"l":25.4001,"n":52,"o":25.42,"t":"2026-10-16T16:15:00Z","v":73546,"vw":25.413329},{"c":25.405,"h":25.4056,"l":25.4,"n":42,"o":25.4008,"t":"2026-10-16T16:20:00Z","v":5001,"vw":25.403257},{"c":25.4003,"h":25.4077,"l":25.4,"n":45,"o":25.405,"t":"2026-10-16T16:25:00Z","v":14525,"vw":25.401788},{"c":25.3999,"h":25.4099,"l":25.3942,"n":64,"o":25.4,"t":"2026-10-16T16:30:00Z","v":23864,"vw":25.400707},{"c":25.405,"h":25.405,"l":25.39,"n":101,"o":25.4,"t":"2026-10-16T16:35:00Z","v":29736,"vw":25.398955},{"c":25.405,"h":25.4061,"l":25.3998,"n":44,"o":25.4061,"t":"2026-10-16T16:40:00Z","v":21308,"vw":25.402509},{"c":25.395,"h":25.41,"l":25.3901,"n":68,"o":25.41,"t":"2026-10-16T16:45:00Z","v":37128,"vw":25.399651},{"c":25.395,"h":25.4,"l":25.3938,"n":58,"o":25.395,"t":"2026-10-16T16:50:00Z","v":36695,"vw":25.394775},{"c":25.415,"h":25.4199,"l":25.39,"n":67,"o":25.39,"t":"2026-10-16T16:55:00Z","v":73794,"vw":25.400694},{"c":25.41,"h":25.4199,"l":25.41,"n":36,"o":25.4199,"t":"2026-10-16T17:00:00Z","v":23396,"vw":25.411612},{"c":25.4293,"h":25.43,"l":25.4199,"n":46,"o":25.4199,"t":"2026-10-16T17:05:00Z","v":19611,"vw":25.421259},{"c":25.425,"h":25.43,"l":25.42,"n":49,"o":25.43,"t":"2026-10-16T17:10:00Z","v":43600,"vw":25.427254},{"c":25.425,"h":25.4283,"l":25.4141,"n":77,"o":25.425,"t":"2026-10-16T17:15:00Z","v":65816,"vw":25.421376},{"c":25.435,"h":25.436,"l":25.4286,"n":51,"o":25.4297,"t":"2026-10-16T17:20:00Z","v":36132,"vw":25.430522},{"c":25.4201,"h":25.4399,"l":25.4201,"n":51,"o":25.4399,"t":"2026-10-16T17:25:00Z","v":48253,"vw":25.430047},{"c":25.43,"h":25.44,"l":25.4224,"n":58,"o":25.4276,"t":"2026-10-16T17:30:00Z","v":25301,"vw":25.434085},{"c":25.4236,"h":25.4399,"l":25.4236,"n":64,"o":25.4303,"t":"2026-10-16T17:35:00Z","v":28765,"vw":25.429101},{"c":25.436,"h":25.45,"l":25.4224,"n":90,"o":25.43,"t":"2026-10-16T17:40:00Z","v":108988,"vw":25.438683},{"c":25.436,"h":25.436,"l":25.43,"n":42,"o":25.43,"t":"2026-10-16T17:45:00Z","v":53192,"vw":25.434383},{"c":25.436,"h":25.4399,"l":25.43,"n":89,"o":25.43,"t":"2026-10-16T17:50:00Z","v":15098,"vw":25.43309},{"c":25.43,"h":25.44,"l":25.43,"n":51,"o":25.435,"t":"2026-10-16T17:55:00Z","v":19028,"vw":25.436181},{"c":25.425,"h":25.44,"l":25.4236,"n":60,"o":25.4301,"t":"2026-10-16T18:00:00Z","v":14295,"vw":25.433855},{"c":25.425,"h":25.43,"l":25.42,"n":62,"o":25.4241,"t":"2026-10-16T18:05:00Z","v":24969,"vw":25.426607},{"c":25.425,"h":25.427,"l":25.42,"n":37,"o":25.425,"t":"2026-10-16T18:10:00Z","v":14764,"vw":25.425039},{"c":25.425,"h":25.43,"l":25.42,"n":55,"o":25.425,"t":"2026-10-16T18:15:00Z","v":14499,"vw":25.423081},{"c":25.425,"h":25.43,"l":25.42,"n":57,"o":25.425,"t":"2026-10-16T18:20:00Z","v":19987,"vw":25.427728},{"c":25.4287,"h":25.43,"l":25.42,"n":43,"o":25.424,"t":"2026-10-16T18:25:00Z","v":50538,"vw":25.421571},{"c":25.4239,"h":25.43,"l":25.42,"n":64,"o":25.425,"t":"2026-10-16T18:30:00Z","v":14407,"vw":25.424173},{"c":25.425,"h":25.43,"l":25.4203,"n":57,"o":25.425,"t":"2026-10-16T18:35:00Z","v":9236,"vw":25.427642},{"c":25.425,"h":25.43,"l":25.4236,"n":45,"o":25.425,"t":"2026-10-16T18:40:00Z","v":17151,"vw":25.426649},{"c":25.435,"h":25.4363,"l":25.425,"n":87,"o":25.43,"t":"2026-10-16T18:45:00Z","v":52986,"vw":25.431154},{"c":25.4464,"h":25.45,"l":25.4301,"n":54,"o":25.4323,"t":"2026-10-16T18:50:00Z","v":16874,"vw":25.438081},{"c":25.445,"h":25.45,"l":25.44,"n":64,"o":25.4485,"t":"2026-10-16T18:55:00Z","v":11959,"vw":25.446402},{"c":25.455,"h":25.46,"l":25.445,"n":62,"o":25.4465,"t":"2026-10-16T19:00:00Z","v":21845,"vw":25.45281},{"c":25.4601,"h":25.4658,"l":25.4539,"n":104,"o":25.4547,"t":"2026-10-16T19:05:00Z","v":58132,"vw":25.459565},{"c":25.46,"h":25.4699,"l":25.45,"n":101,"o":25.46,"t":"2026-10-16T19:10:00Z","v":60797,"vw":25.458649},{"c":25.455,"h":25.46,"l":25.4519,"n":100,"o":25.4543,"t":"2026-10-16T19:15:00Z","v":59086,"vw":25.455104},{"c":25.452,"h":25.4565,"l":25.45,"n":54,"o":25.45,"t":"2026-10-16T19:20:00Z","v":18696,"vw":25.452739},{"c":25.455,"h":25.46,"l":25.45,"n":105,"o":25.455,"t":"2026-10-16T19:25:00Z","v":22063,"vw":25.456845},{"c":25.455,"h":25.46,"l":25.45,"n":65,"o":25.455,"t":"2026-10-16T19:30:00Z","v":22546,"vw":25.455213},{"c":25.455,"h":25.46,"l":25.45,"n":81,"o":25.455,"t":"2026-10-16T19:35:00Z","v":26344,"vw":25.456131},{"c":25.45,"h":25.4599,"l":25.45,"n":87,"o":25.4519,"t":"2026-10-16T19:40:00Z","v":17381,"vw":25.45575},{"c":25.4566,"h":25.46,"l":25.45,"n":141,"o":25.4569,"t":"2026-10-16T19:45:00Z","v":89468,"vw":25.455906},{"c":25.445,"h":25.4596,"l":25.44,"n":167,"o":25.455,"t":"2026-10-16T19:50:00Z","v":81732,"vw":25.449165},{"c":25.46,"h":25.46,"l":25.445,"n":180,"o":25.4484,"t":"2026-10-16T19:55:00Z","v":212826,"vw":25.449347},{"c":25.45,"h":25.45,"l":25.45,"n":11,"o":25.45,"t":"2026-10-16T20:00:00Z","v":22398,"vw":25.45},{"c":25.455,"h":25.455,"l":25.455,"n":1,"o":25.455,"t":"2026-10-16T20:15:00Z","v":600,"vw":25.455},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-16T20:30:00Z","v":100,"vw":25.45},{"c":25.46,"h":25.46,"l":25.45,"n":7,"o":25.45,"t":"2026-10-16T20:35:00Z","v":1835,"vw":25.458559},{"c":25.46,"h":25.46,"l":25.46,"n":8,"o":25.46,"t":"2026-10-16T20:40:00Z","v":1800,"vw":25.46},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-10-16T20:50:00Z","v":200,"vw":25.47},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-16T22:40:00Z","v":784,"vw":25.45},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-16T22:55:00Z","v":157,"vw":25.43},{"c":25.4539,"h":25.4539,"l":25.4539,"n":1,"o":25.4539,"t":"2026-10-19T12:25:00Z","v":235,"vw":25.4539},{"c":25.435,"h":25.435,"l":25.4246,"n":12,"o":25.4268,"t":"2026-10-19T12:35:00Z","v":1018,"vw":25.4274},{"c":25.4146,"h":25.439,"l":25.4146,"n":6,"o":25.421,"t":"2026-10-19T12:40:00Z","v":1536,"vw":25.420853},{"c":25.4185,"h":25.4185,"l":25.4146,"n":3,"o":25.4146,"t":"2026-10-19T12:45:00Z","v":1000,"vw":25.416175},{"c":25.425,"h":25.43,"l":25.42,"n":324,"o":25.43,"t":"2026-10-19T13:30:00Z","v":132512,"vw":25.426921},{"c":25.425,"h":25.43,"l":25.4231,"n":25,"o":25.425,"t":"2026-10-19T13:35:00Z","v":1393,"vw":25.426679},{"c":25.415,"h":25.4285,"l":25.41,"n":70,"o":25.4214,"t":"2026-10-19T13:40:00Z","v":15892,"vw":25.42024},{"c":25.4199,"h":25.4199,"l":25.41,"n":51,"o":25.415,"t":"2026-10-19T13:45:00Z","v":12205,"vw":25.416137},{"c":25.425,"h":25.4297,"l":25.4115,"n":70,"o":25.4115,"t":"2026-10-19T13:50:00Z","v":16092,"vw":25.419559},{"c":25.4391,"h":25.4399,"l":25.425,"n":93,"o":25.425,"t":"2026-10-19T13:55:00Z","v":23803,"vw":25.430041},{"c":25.44,"h":25.44,"l":25.43,"n":62,"o":25.4392,"t":"2026-10-19T14:00:00Z","v":19401,"vw":25.436158},{"c":25.43,"h":25.4364,"l":25.4224,"n":95,"o":25.43,"t":"2026-10-19T14:05:00Z","v":63130,"vw":25.428987},{"c":25.425,"h":25.4301,"l":25.42,"n":128,"o":25.43,"t":"2026-10-19T14:10:00Z","v":65012,"vw":25.425986},{"c":25.4201,"h":25.4299,"l":25.42,"n":127,"o":25.4201,"t":"2026-10-19T14:15:00Z","v":55446,"vw":25.423456},{"c":25.415,"h":25.425,"l":25.41,"n":73,"o":25.425,"t":"2026-10-19T14:20:00Z","v":73815,"vw":25.413694},{"c":25.4,"h":25.42,"l":25.4,"n":140,"o":25.4199,"t":"2026-10-19T14:25:00Z","v":64498,"vw":25.412174},{"c":25.4041,"h":25.41,"l":25.4,"n":157,"o":25.405,"t":"2026-10-19T14:30:00Z","v":41836,"vw":25.405668},{"c":25.41,"h":25.41,"l":25.4,"n":136,"o":25.4019,"t":"2026-10-19T14:35:00Z","v":88476,"vw":25.404036},{"c":25.405,"h":25.4097,"l":25.4,"n":89,"o":25.405,"t":"2026-10-19T14:40:00Z","v":73601,"vw":25.402746},{"c":25.395,"h":25.405,"l":25.39,"n":146,"o":25.405,"t":"2026-10-19T14:45:00Z","v":63364,"vw":25.396121},{"c":25.4001,"h":25.4062,"l":25.3941,"n":153,"o":25.4,"t":"2026-10-19T14:50:00Z","v":91986,"vw":25.399847},{"c":25.395,"h":25.41,"l":25.395,"n":127,"o":25.405,"t":"2026-10-19T14:55:00Z","v":72861,"vw":25.400965},{"c":25.395,"h":25.4,"l":25.3901,"n":111,"o":25.4,"t":"2026-10-19T15:00:00Z","v":64592,"vw":25.397765},{"c":25.395,"h":25.4,"l":25.39,"n":200,"o":25.395,"t":"2026-10-19T15:05:00Z","v":65789,"vw":25.395291},{"c":25.4,"h":25.4075,"l":25.395,"n":162,"o":25.395,"t":"2026-10-19T15:10:00Z","v":69964,"vw":25.400758},{"c":25.395,"h":25.4061,"l":25.3901,"n":191,"o":25.405,"t":"2026-10-19T15:15:00Z","v":64049,"vw":25.397261},{"c":25.395,"h":25.4,"l":25.3924,"n":200,"o":25.395,"t":"2026-10-19T15:20:00Z","v":77385,"vw":25.395031},{"c":25.4001,"h":25.4099,"l":25.395,"n":295,"o":25.395,"t":"2026-10-19T15:25:00Z","v":80787,"vw":25.397902},{"c":25.395,"h":25.4061,"l":25.395,"n":101,"o":25.4016,"t":"2026-10-19T15:30:00Z","v":62427,"vw":25.401035},{"c":25.395,"h":25.4,"l":25.39,"n":116,"o":25.395,"t":"2026-10-19T15:35:00Z","v":71824,"vw":25.392369},{"c":25.3902,"h":25.3959,"l":25.39,"n":80,"o":25.39,"t":"2026-10-19T15:40:00Z","v":97810,"vw":25.390799},{"c":25.395,"h":25.4,"l":25.39,"n":66,"o":25.395,"t":"2026-10-19T15:45:00Z","v":60440,"vw":25.395924},{"c":25.38,"h":25.4,"l":25.38,"n":56,"o":25.3901,"t":"2026-10-19T15:50:00Z","v":12045,"vw":25.391625},{"c":25.385,"h":25.3901,"l":25.384,"n":67,"o":25.39,"t":"2026-10-19T15:55:00Z","v":52678,"vw":25.389818},{"c":25.3846,"h":25.39,"l":25.3801,"n":55,"o":25.3839,"t":"2026-10-19T16:00:00Z","v":42833,"vw":25.387053},{"c":25.385,"h":25.39,"l":25.3846,"n":65,"o":25.39,"t":"2026-10-19T16:05:00Z","v":6664,"vw":25.387005},{"c":25.39,"h":25.39,"l":25.38,"n":63,"o":25.3884,"t":"2026-10-19T16:10:00Z","v":61885,"vw":25.386547},{"c":25.385,"h":25.39,"l":25.38,"n":60,"o":25.385,"t":"2026-10-19T16:15:00Z","v":34799,"vw":25.381932},{"c":25.3801,"h":25.3858,"l":25.38,"n":50,"o":25.3838,"t":"2026-10-19T16:20:00Z","v":18100,"vw":25.382839},{"c":25.39,"h":25.39,"l":25.38,"n":67,"o":25.385,"t":"2026-10-19T16:25:00Z","v":13153,"vw":25.385853},{"c":25.3865,"h":25.39,"l":25.38,"n":50,"o":25.385,"t":"2026-10-19T16:30:00Z","v":87166,"vw":25.386193},{"c":25.3866,"h":25.3866,"l":25.3843,"n":49,"o":25.385,"t":"2026-10-19T16:35:00Z","v":6315,"vw":25.385379},{"c":25.385,"h":25.3861,"l":25.3838,"n":28,"o":25.3838,"t":"2026-10-19T16:40:00Z","v":8374,"vw":25.384411},{"c":25.3866,"h":25.3866,"l":25.3801,"n":60,"o":25.384,"t":"2026-10-19T16:45:00Z","v":21517,"vw":25.384847},{"c":25.385,"h":25.3899,"l":25.38,"n":55,"o":25.385,"t":"2026-10-19T16:50:00Z","v":14692,"vw":25.384965},{"c":25.385,"h":25.39,"l":25.381,"n":108,"o":25.385,"t":"2026-10-19T16:55:00Z","v":40600,"vw":25.384675},{"c":25.385,"h":25.3899,"l":25.38,"n":45,"o":25.385,"t":"2026-10-19T17:00:00Z","v":13098,"vw":25.385595},{"c":25.3801,"h":25.3899,"l":25.38,"n":43,"o":25.385,"t":"2026-10-19T17:05:00Z","v":29644,"vw":25.383455},{"c":25.3801,"h":25.387,"l":25.38,"n":34,"o":25.385,"t":"2026-10-19T17:10:00Z","v":12585,"vw":25.383896},{"c":25.385,"h":25.39,"l":25.3801,"n":40,"o":25.385,"t":"2026-10-19T17:15:00Z","v":15158,"vw":25.386701},{"c":25.38,"h":25.39,"l":25.38,"n":45,"o":25.385,"t":"2026-10-19T17:20:00Z","v":30787,"vw":25.383077},{"c":25.39,"h":25.39,"l":25.38,"n":100,"o":25.3864,"t":"2026-10-19T17:25:00Z","v":29834,"vw":25.385988},{"c":25.385,"h":25.39,"l":25.38,"n":49,"o":25.39,"t":"2026-10-19T17:30:00Z","v":35923,"vw":25.384927},{"c":25.3824,"h":25.39,"l":25.3824,"n":92,"o":25.385,"t":"2026-10-19T17:35:00Z","v":110320,"vw":25.385435},{"c":25.385,"h":25.3884,"l":25.38,"n":49,"o":25.385,"t":"2026-10-19T17:40:00Z","v":19034,"vw":25.386248},{"c":25.38,"h":25.39,"l":25.38,"n":149,"o":25.38,"t":"2026-10-19T17:45:00Z","v":13461,"vw":25.385432},{"c":25.385,"h":25.39,"l":25.384,"n":56,"o":25.3899,"t":"2026-10-19T17:50:00Z","v":11702,"vw":25.385662},{"c":25.385,"h":25.4,"l":25.38,"n":138,"o":25.39,"t":"2026-10-19T17:55:00Z","v":109223,"vw":25.389999},{"c":25.385,"h":25.3862,"l":25.38,"n":55,"o":25.385,"t":"2026-10-19T18:00:00Z","v":14969,"vw":25.382635},{"c":25.395,"h":25.395,"l":25.38,"n":95,"o":25.385,"t":"2026-10-19T18:05:00Z","v":88481,"vw":25.38982},{"c":25.395,"h":25.3999,"l":25.39,"n":42,"o":25.395,"t":"2026-10-19T18:10:00Z","v":24609,"vw":25.39275},{"c":25.39,"h":25.4,"l":25.39,"n":66,"o":25.395,"t":"2026-10-19T18:15:00Z","v":25419,"vw":25.391051},{"c":25.39,"h":25.39,"l":25.39,"n":32,"o":25.39,"t":"2026-10-19T18:20:00Z","v":13343,"vw":25.39},{"c":25.395,"h":25.395,"l":25.39,"n":188,"o":25.39,"t":"2026-10-19T18:25:00Z","v":96733,"vw":25.390039},{"c":25.4,"h":25.4,"l":25.395,"n":59,"o":25.395,"t":"2026-10-19T18:30:00Z","v":57661,"vw":25.397072},{"c":25.394,"h":25.4,"l":25.39,"n":49,"o":25.3942,"t":"2026-10-19T18:35:00Z","v":46422,"vw":25.397029},{"c":25.4,"h":25.4,"l":25.3923,"n":67,"o":25.4,"t":"2026-10-19T18:40:00Z","v":51847,"vw":25.398952},{"c":25.3946,"h":25.4,"l":25.39,"n":116,"o":25.3999,"t":"2026-10-19T18:45:00Z","v":26625,"vw":25.397903},{"c":25.395,"h":25.4,"l":25.3924,"n":80,"o":25.3945,"t":"2026-10-19T18:50:00Z","v":48602,"vw":25.395541},{"c":25.395,"h":25.3985,"l":25.39,"n":65,"o":25.3985,"t":"2026-10-19T18:55:00Z","v":44627,"vw":25.395978},{"c":25.385,"h":25.3999,"l":25.385,"n":98,"o":25.395,"t":"2026-10-19T19:00:00Z","v":39157,"vw":25.391896},{"c":25.385,"h":25.39,"l":25.38,"n":68,"o":25.385,"t":"2026-10-19T19:05:00Z","v":31495,"vw":25.381763},{"c":25.385,"h":25.39,"l":25.38,"n":60,"o":25.386,"t":"2026-10-19T19:10:00Z","v":12674,"vw":25.384774},{"c":25.385,"h":25.39,"l":25.38,"n":75,"o":25.3824,"t":"2026-10-19T19:15:00Z","v":30153,"vw":25.385551},{"c":25.38,"h":25.39,"l":25.38,"n":86,"o":25.385,"t":"2026-10-19T19:20:00Z","v":39479,"vw":25.383178},{"c":25.3739,"h":25.38,"l":25.3739,"n":166,"o":25.38,"t":"2026-10-19T19:25:00Z","v":64053,"vw":25.378109},{"c":25.375,"h":25.38,"l":25.37,"n":72,"o":25.375,"t":"2026-10-19T19:30:00Z","v":21744,"vw":25.375729},{"c":25.37,"h":25.38,"l":25.37,"n":95,"o":25.375,"t":"2026-10-19T19:35:00Z","v":79923,"vw":25.375451},{"c":25.37,"h":25.3756,"l":25.37,"n":72,"o":25.375,"t":"2026-10-19T19:40:00Z","v":15009,"vw":25.37409},{"c":25.375,"h":25.3799,"l":25.37,"n":72,"o":25.375,"t":"2026-10-19T19:45:00Z","v":18712,"vw":25.375329},{"c":25.375,"h":25.3799,"l":25.37,"n":119,"o":25.37,"t":"2026-10-19T19:50:00Z","v":23697,"vw":25.376125},{"c":25.375,"h":25.38,"l":25.37,"n":218,"o":25.375,"t":"2026-10-19T19:55:00Z","v":99557,"vw":25.375333},{"c":25.38,"h":25.38,"l":25.38,"n":12,"o":25.38,"t":"2026-10-19T20:00:00Z","v":121254,"vw":25.38},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-19T20:15:00Z","v":1609,"vw":25.38},{"c":25.38,"h":25.39,"l":25.38,"n":35,"o":25.385,"t":"2026-10-19T20:25:00Z","v":12335,"vw":25.382895},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-19T20:30:00Z","v":600,"vw":25.38},{"c":25.38,"h":25.3897,"l":25.38,"n":13,"o":25.3897,"t":"2026-10-19T20:35:00Z","v":8020,"vw":25.381451},{"c":25.3817,"h":25.3817,"l":25.3817,"n":1,"o":25.3817,"t":"2026-10-19T21:10:00Z","v":480,"vw":25.3817},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-19T21:35:00Z","v":100,"vw":25.46},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-10-19T22:20:00Z","v":139,"vw":25.37},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-19T22:25:00Z","v":157,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-20T11:05:00Z","v":412,"vw":25.4},{"c":25.45,"h":25.45,"l":25.45,"n":4,"o":25.45,"t":"2026-10-20T12:25:00Z","v":342,"vw":25.45},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-20T12:55:00Z","v":193,"vw":25.43},{"c":25.4425,"h":25.455,"l":25.43,"n":238,"o":25.43,"t":"2026-10-20T13:30:00Z","v":96707,"vw":25.43803},{"c":25.445,"h":25.4505,"l":25.4407,"n":58,"o":25.445,"t":"2026-10-20T13:35:00Z","v":55037,"vw":25.448622},{"c":25.455,"h":25.4599,"l":25.445,"n":90,"o":25.445,"t":"2026-10-20T13:40:00Z","v":109755,"vw":25.453244},{"c":25.445,"h":25.455,"l":25.4412,"n":79,"o":25.455,"t":"2026-10-20T13:45:00Z","v":28285,"vw":25.449741},{"c":25.4361,"h":25.45,"l":25.43,"n":216,"o":25.445,"t":"2026-10-20T13:50:00Z","v":143231,"vw":25.43863},{"c":25.44,"h":25.44,"l":25.4334,"n":77,"o":25.435,"t":"2026-10-20T13:55:00Z","v":35294,"vw":25.439273},{"c":25.44,"h":25.44,"l":25.43,"n":91,"o":25.4398,"t":"2026-10-20T14:00:00Z","v":27482,"vw":25.431616},{"c":25.425,"h":25.43,"l":25.42,"n":111,"o":25.43,"t":"2026-10-20T14:05:00Z","v":38670,"vw":25.426877},{"c":25.435,"h":25.44,"l":25.425,"n":116,"o":25.425,"t":"2026-10-20T14:10:00Z","v":44365,"vw":25.43331},{"c":25.445,"h":25.4465,"l":25.4322,"n":88,"o":25.435,"t":"2026-10-20T14:15:00Z","v":42847,"vw":25.438546},{"c":25.46,"h":25.46,"l":25.4443,"n":77,"o":25.445,"t":"2026-10-20T14:20:00Z","v":37144,"vw":25.452406},{"c":25.465,"h":25.47,"l":25.4535,"n":115,"o":25.455,"t":"2026-10-20T14:25:00Z","v":240922,"vw":25.458205},{"c":25.455,"h":25.4686,"l":25.45,"n":136,"o":25.4686,"t":"2026-10-20T14:30:00Z","v":128256,"vw":25.464838},{"c":25.45,"h":25.46,"l":25.45,"n":160,"o":25.4518,"t":"2026-10-20T14:35:00Z","v":88472,"vw":25.455892},{"c":25.4525,"h":25.46,"l":25.45,"n":75,"o":25.45,"t":"2026-10-20T14:40:00Z","v":27882,"vw":25.452818},{"c":25.4401,"h":25.45,"l":25.44,"n":70,"o":25.45,"t":"2026-10-20T14:45:00Z","v":8654,"vw":25.444783},{"c":25.4399,"h":25.4454,"l":25.4323,"n":56,"o":25.4454,"t":"2026-10-20T14:50:00Z","v":25818,"vw":25.438334},{"c":25.44,"h":25.4499,"l":25.44,"n":79,"o":25.44,"t":"2026-10-20T14:55:00Z","v":16855,"vw":25.442037},{"c":25.4441,"h":25.4459,"l":25.44,"n":37,"o":25.445,"t":"2026-10-20T15:00:00Z","v":14077,"vw":25.444924},{"c":25.4401,"h":25.4462,"l":25.44,"n":60,"o":25.44,"t":"2026-10-20T15:05:00Z","v":15078,"vw":25.444388},{"c":25.4339,"h":25.4499,"l":25.43,"n":77,"o":25.4401,"t":"2026-10-20T15:10:00Z","v":31914,"vw":25.436163},{"c":25.435,"h":25.4361,"l":25.43,"n":43,"o":25.43,"t":"2026-10-20T15:15:00Z","v":17294,"vw":25.433256},{"c":25.425,"h":25.44,"l":25.4201,"n":45,"o":25.4338,"t":"2026-10-20T15:20:00Z","v":24018,"vw":25.437538},{"c":25.43,"h":25.4399,"l":25.42,"n":61,"o":25.425,"t":"2026-10-20T15:25:00Z","v":46864,"vw":25.430654},{"c":25.425,"h":25.43,"l":25.4201,"n":85,"o":25.43,"t":"2026-10-20T15:30:00Z","v":73949,"vw":25.424796},{"c":25.4299,"h":25.43,"l":25.42,"n":64,"o":25.4233,"t":"2026-10-20T15:35:00Z","v":13707,"vw":25.424539},{"c":25.4232,"h":25.425,"l":25.42,"n":57,"o":25.425,"t":"2026-10-20T15:40:00Z","v":25248,"vw":25.424781},{"c":25.415,"h":25.4275,"l":25.4137,"n":72,"o":25.425,"t":"2026-10-20T15:45:00Z","v":9234,"vw":25.420937},{"c":25.415,"h":25.42,"l":25.41,"n":47,"o":25.42,"t":"2026-10-20T15:50:00Z","v":13633,"vw":25.414062},{"c":25.4099,"h":25.415,"l":25.4,"n":60,"o":25.4137,"t":"2026-10-20T15:55:00Z","v":21357,"vw":25.409951},{"c":25.4,"h":25.41,"l":25.4,"n":45,"o":25.4034,"t":"2026-10-20T16:00:00Z","v":11496,"vw":25.40633},{"c":25.405,"h":25.41,"l":25.4,"n":34,"o":25.4061,"t":"2026-10-20T16:05:00Z","v":70601,"vw":25.409317},{"c":25.405,"h":25.4085,"l":25.4,"n":37,"o":25.405,"t":"2026-10-20T16:10:00Z","v":10422,"vw":25.403558},{"c":25.405,"h":25.4062,"l":25.4,"n":53,"o":25.4062,"t":"2026-10-20T16:15:00Z","v":8416,"vw":25.404879},{"c":25.4099,"h":25.4099,"l":25.4,"n":49,"o":25.4,"t":"2026-10-20T16:20:00Z","v":24397,"vw":25.404642},{"c":25.4,"h":25.4099,"l":25.4,"n":66,"o":25.4099,"t":"2026-10-20T16:25:00Z","v":10492,"vw":25.405716},{"c":25.405,"h":25.405,"l":25.395,"n":96,"o":25.395,"t":"2026-10-20T16:30:00Z","v":33301,"vw":25.401265},{"c":25.405,"h":25.4077,"l":25.4,"n":78,"o":25.4014,"t":"2026-10-20T16:35:00Z","v":19914,"vw":25.403895},{"c":25.4001,"h":25.41,"l":25.4,"n":29,"o":25.41,"t":"2026-10-20T16:40:00Z","v":15618,"vw":25.403628},{"c":25.395,"h":25.405,"l":25.3936,"n":78,"o":25.405,"t":"2026-10-20T16:45:00Z","v":32461,"vw":25.399438},{"c":25.394,"h":25.4,"l":25.39,"n":43,"o":25.4,"t":"2026-10-20T16:50:00Z","v":15780,"vw":25.394019},{"c":25.3999,"h":25.3999,"l":25.3903,"n":50,"o":25.395,"t":"2026-10-20T16:55:00Z","v":8324,"vw":25.394374},{"c":25.394,"h":25.4,"l":25.3912,"n":60,"o":25.395,"t":"2026-10-20T17:00:00Z","v":15611,"vw":25.393609},{"c":25.395,"h":25.3999,"l":25.3901,"n":50,"o":25.3941,"t":"2026-10-20T17:05:00Z","v":11647,"vw":25.395642},{"c":25.395,"h":25.3999,"l":25.3901,"n":24,"o":25.3983,"t":"2026-10-20T17:10:00Z","v":7030,"vw":25.394666},{"c":25.395,"h":25.4,"l":25.3931,"n":36,"o":25.395,"t":"2026-10-20T17:15:00Z","v":4682,"vw":25.395674},{"c":25.405,"h":25.4082,"l":25.3935,"n":59,"o":25.3935,"t":"2026-10-20T17:20:00Z","v":28884,"vw":25.40083},{"c":25.405,"h":25.41,"l":25.4038,"n":49,"o":25.405,"t":"2026-10-20T17:25:00Z","v":28005,"vw":25.406638},{"c":25.415,"h":25.4183,"l":25.4124,"n":68,"o":25.415,"t":"2026-10-20T17:30:00Z","v":16961,"vw":25.414994},{"c":25.415,"h":25.42,"l":25.4134,"n":54,"o":25.415,"t":"2026-10-20T17:35:00Z","v":56877,"vw":25.415078},{"c":25.4139,"h":25.42,"l":25.4139,"n":56,"o":25.415,"t":"2026-10-20T17:40:00Z","v":51851,"vw":25.415271},{"c":25.415,"h":25.42,"l":25.41,"n":159,"o":25.415,"t":"2026-10-20T17:45:00Z","v":12968,"vw":25.41741},{"c":25.415,"h":25.42,"l":25.411,"n":52,"o":25.4159,"t":"2026-10-20T17:50:00Z","v":6706,"vw":25.416353},{"c":25.415,"h":25.42,"l":25.41,"n":62,"o":25.415,"t":"2026-10-20T17:55:00Z","v":12094,"vw":25.415758},{"c":25.415,"h":25.4199,"l":25.41,"n":47,"o":25.415,"t":"2026-10-20T18:00:00Z","v":14562,"vw":25.415661},{"c":25.415,"h":25.42,"l":25.41,"n":60,"o":25.415,"t":"2026-10-20T18:05:00Z","v":19382,"vw":25.415385},{"c":25.415,"h":25.42,"l":25.41,"n":56,"o":25.415,"t":"2026-10-20T18:10:00Z","v":44875,"vw":25.413559},{"c":25.415,"h":25.42,"l":25.41,"n":68,"o":25.415,"t":"2026-10-20T18:15:00Z","v":25110,"vw":25.415534},{"c":25.415,"h":25.42,"l":25.41,"n":49,"o":25.415,"t":"2026-10-20T18:20:00Z","v":21483,"vw":25.417216},{"c":25.415,"h":25.4199,"l":25.415,"n":87,"o":25.4199,"t":"2026-10-20T18:25:00Z","v":35147,"vw":25.415453},{"c":25.415,"h":25.42,"l":25.415,"n":53,"o":25.415,"t":"2026-10-20T18:30:00Z","v":27262,"vw":25.416884},{"c":25.42,"h":25.42,"l":25.4135,"n":64,"o":25.415,"t":"2026-10-20T18:35:00Z","v":98241,"vw":25.41942},{"c":25.42,"h":25.4266,"l":25.415,"n":82,"o":25.415,"t":"2026-10-20T18:40:00Z","v":45214,"vw":25.423093},{"c":25.425,"h":25.43,"l":25.42,"n":52,"o":25.425,"t":"2026-10-20T18:45:00Z","v":14686,"vw":25.425225},{"c":25.425,"h":25.4276,"l":25.42,"n":61,"o":25.425,"t":"2026-10-20T18:50:00Z","v":23558,"vw":25.425197},{"c":25.425,"h":25.43,"l":25.42,"n":89,"o":25.425,"t":"2026-10-20T18:55:00Z","v":41965,"vw":25.422347},{"c":25.425,"h":25.425,"l":25.4215,"n":72,"o":25.425,"t":"2026-10-20T19:00:00Z","v":26539,"vw":25.424487},{"c":25.425,"h":25.43,"l":25.4201,"n":92,"o":25.425,"t":"2026-10-20T19:05:00Z","v":83510,"vw":25.426709},{"c":25.43,"h":25.43,"l":25.42,"n":203,"o":25.4259,"t":"2026-10-20T19:10:00Z","v":112344,"vw":25.424756},{"c":25.435,"h":25.437,"l":25.42,"n":468,"o":25.43,"t":"2026-10-20T19:15:00Z","v":102069,"vw":25.431932},{"c":25.435,"h":25.44,"l":25.4315,"n":372,"o":25.435,"t":"2026-10-20T19:20:00Z","v":159908,"vw":25.435383},{"c":25.435,"h":25.44,"l":25.4339,"n":162,"o":25.44,"t":"2026-10-20T19:25:00Z","v":75620,"vw":25.43796},{"c":25.435,"h":25.44,"l":25.43,"n":361,"o":25.4301,"t":"2026-10-20T19:30:00Z","v":239215,"vw":25.435092},{"c":25.44,"h":25.44,"l":25.434,"n":438,"o":25.435,"t":"2026-10-20T19:35:00Z","v":199306,"vw":25.437759},{"c":25.44,"h":25.44,"l":25.43,"n":120,"o":25.44,"t":"2026-10-20T19:40:00Z","v":461863,"vw":25.439595},{"c":25.44,"h":25.44,"l":25.43,"n":220,"o":25.439,"t":"2026-10-20T19:45:00Z","v":159075,"vw":25.438186},{"c":25.435,"h":25.44,"l":25.4301,"n":95,"o":25.435,"t":"2026-10-20T19:50:00Z","v":68701,"vw":25.435696},{"c":25.435,"h":25.44,"l":25.43,"n":427,"o":25.4376,"t":"2026-10-20T19:55:00Z","v":239993,"vw":25.435478},{"c":25.4215,"h":25.44,"l":25.4215,"n":14,"o":25.44,"t":"2026-10-20T20:00:00Z","v":7929,"vw":25.438939},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-20T20:55:00Z","v":100,"vw":25.41},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-20T22:00:00Z","v":100,"vw":25.47},{"c":25.412,"h":25.45,"l":25.412,"n":2,"o":25.45,"t":"2026-10-20T22:10:00Z","v":770,"vw":25.445016},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-20T23:45:00Z","v":588,"vw":25.5},{"c":25.7111,"h":25.7111,"l":25.7111,"n":1,"o":25.7111,"t":"2026-10-21T08:15:00Z","v":100,"vw":25.7111},{"c":25.4462,"h":25.4462,"l":25.4462,"n":1,"o":25.4462,"t":"2026-10-21T11:45:00Z","v":1000,"vw":25.4462},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-21T11:50:00Z","v":886,"vw":25.45},{"c":25.45,"h":25.45,"l":25.45,"n":28,"o":25.45,"t":"2026-10-21T12:00:00Z","v":1262,"vw":25.45},{"c":25.4462,"h":25.4462,"l":25.4462,"n":1,"o":25.4462,"t":"2026-10-21T12:05:00Z","v":2299,"vw":25.4462},{"c":25.4402,"h":25.4402,"l":25.4402,"n":1,"o":25.4402,"t":"2026-10-21T12:35:00Z","v":2871,"vw":25.4402},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-21T12:55:00Z","v":500,"vw":25.45},{"c":25.47,"h":25.47,"l":25.45,"n":193,"o":25.47,"t":"2026-10-21T13:30:00Z","v":81065,"vw":25.464594},{"c":25.475,"h":25.48,"l":25.4601,"n":54,"o":25.475,"t":"2026-10-21T13:35:00Z","v":20423,"vw":25.470021},{"c":25.475,"h":25.48,"l":25.47,"n":51,"o":25.4785,"t":"2026-10-21T13:40:00Z","v":14485,"vw":25.476543},{"c":25.485,"h":25.485,"l":25.4799,"n":75,"o":25.48,"t":"2026-10-21T13:45:00Z","v":30722,"vw":25.480817},{"c":25.485,"h":25.4899,"l":25.48,"n":108,"o":25.48,"t":"2026-10-21T13:50:00Z","v":28857,"vw":25.484505},{"c":25.485,"h":25.49,"l":25.48,"n":50,"o":25.49,"t":"2026-10-21T13:55:00Z","v":38033,"vw":25.485016},{"c":25.4773,"h":25.48,"l":25.47,"n":90,"o":25.48,"t":"2026-10-21T14:00:00Z","v":104081,"vw":25.475403},{"c":25.455,"h":25.48,"l":25.4501,"n":124,"o":25.48,"t":"2026-10-21T14:05:00Z","v":47586,"vw":25.461983},{"c":25.475,"h":25.477,"l":25.455,"n":105,"o":25.46,"t":"2026-10-21T14:10:00Z","v":96417,"vw":25.469717},{"c":25.4683,"h":25.48,"l":25.4683,"n":76,"o":25.475,"t":"2026-10-21T14:15:00Z","v":41033,"vw":25.472729},{"c":25.465,"h":25.47,"l":25.46,"n":57,"o":25.465,"t":"2026-10-21T14:20:00Z","v":40624,"vw":25.465124},{"c":25.4661,"h":25.4699,"l":25.4537,"n":67,"o":25.465,"t":"2026-10-21T14:25:00Z","v":103285,"vw":25.46457},{"c":25.4699,"h":25.47,"l":25.4638,"n":35,"o":25.465,"t":"2026-10-21T14:30:00Z","v":16872,"vw":25.465733},{"c":25.465,"h":25.47,"l":25.46,"n":85,"o":25.465,"t":"2026-10-21T14:35:00Z","v":25253,"vw":25.462133},{"c":25.465,"h":25.47,"l":25.46,"n":36,"o":25.4639,"t":"2026-10-21T14:40:00Z","v":21499,"vw":25.462142},{"c":25.47,"h":25.47,"l":25.46,"n":44,"o":25.4661,"t":"2026-10-21T14:45:00Z","v":34886,"vw":25.467418},{"c":25.4699,"h":25.4699,"l":25.45,"n":84,"o":25.465,"t":"2026-10-21T14:50:00Z","v":57101,"vw":25.460108},{"c":25.455,"h":25.4699,"l":25.455,"n":52,"o":25.46,"t":"2026-10-21T14:55:00Z","v":11379,"vw":25.46048},{"c":25.45,"h":25.4561,"l":25.445,"n":30,"o":25.455,"t":"2026-10-21T15:00:00Z","v":14269,"vw":25.448776},{"c":25.445,"h":25.445,"l":25.445,"n":27,"o":25.445,"t":"2026-10-21T15:05:00Z","v":3349,"vw":25.445},{"c":25.4485,"h":25.45,"l":25.4401,"n":63,"o":25.4484,"t":"2026-10-21T15:10:00Z","v":18437,"vw":25.447377},{"c":25.44,"h":25.45,"l":25.44,"n":69,"o":25.4486,"t":"2026-10-21T15:15:00Z","v":37735,"vw":25.445638},{"c":25.4556,"h":25.46,"l":25.4415,"n":64,"o":25.445,"t":"2026-10-21T15:20:00Z","v":37271,"vw":25.449632},{"c":25.46,"h":25.46,"l":25.45,"n":73,"o":25.45,"t":"2026-10-21T15:25:00Z","v":17824,"vw":25.455735},{"c":25.455,"h":25.47,"l":25.455,"n":112,"o":25.4599,"t":"2026-10-21T15:30:00Z","v":91911,"vw":25.458564},{"c":25.455,"h":25.46,"l":25.45,"n":56,"o":25.4501,"t":"2026-10-21T15:35:00Z","v":22323,"vw":25.45475},{"c":25.45,"h":25.46,"l":25.4486,"n":64,"o":25.455,"t":"2026-10-21T15:40:00Z","v":44135,"vw":25.45285},{"c":25.455,"h":25.46,"l":25.445,"n":42,"o":25.4497,"t":"2026-10-21T15:45:00Z","v":18150,"vw":25.450171},{"c":25.455,"h":25.4599,"l":25.45,"n":36,"o":25.45,"t":"2026-10-21T15:50:00Z","v":22194,"vw":25.455642},{"c":25.46,"h":25.46,"l":25.455,"n":71,"o":25.455,"t":"2026-10-21T15:55:00Z","v":34430,"vw":25.45877},{"c":25.455,"h":25.46,"l":25.45,"n":58,"o":25.4588,"t":"2026-10-21T16:00:00Z","v":37205,"vw":25.455675},{"c":25.4509,"h":25.46,"l":25.45,"n":53,"o":25.455,"t":"2026-10-21T16:05:00Z","v":23936,"vw":25.455947},{"c":25.4566,"h":25.46,"l":25.4501,"n":38,"o":25.455,"t":"2026-10-21T16:10:00Z","v":12348,"vw":25.454642},{"c":25.4601,"h":25.465,"l":25.4502,"n":51,"o":25.4565,"t":"2026-10-21T16:15:00Z","v":8522,"vw":25.4607},{"c":25.465,"h":25.4699,"l":25.454,"n":111,"o":25.46,"t":"2026-10-21T16:20:00Z","v":73525,"vw":25.459644},{"c":25.46,"h":25.4671,"l":25.46,"n":68,"o":25.4671,"t":"2026-10-21T16:25:00Z","v":49174,"vw":25.461138},{"c":25.455,"h":25.4699,"l":25.4543,"n":61,"o":25.46,"t":"2026-10-21T16:30:00Z","v":58710,"vw":25.459191},{"c":25.47,"h":25.47,"l":25.4501,"n":65,"o":25.455,"t":"2026-10-21T16:35:00Z","v":53934,"vw":25.457111},{"c":25.46,"h":25.4699,"l":25.455,"n":42,"o":25.4699,"t":"2026-10-21T16:40:00Z","v":48352,"vw":25.459051},{"c":25.46,"h":25.47,"l":25.4501,"n":65,"o":25.4677,"t":"2026-10-21T16:45:00Z","v":32692,"vw":25.462479},{"c":25.455,"h":25.46,"l":25.45,"n":27,"o":25.455,"t":"2026-10-21T16:50:00Z","v":4405,"vw":25.455226},{"c":25.4601,"h":25.465,"l":25.455,"n":56,"o":25.455,"t":"2026-10-21T16:55:00Z","v":19163,"vw":25.459248},{"c":25.455,"h":25.4601,"l":25.4529,"n":57,"o":25.46,"t":"2026-10-21T17:00:00Z","v":80031,"vw":25.45972},{"c":25.465,"h":25.4668,"l":25.4501,"n":52,"o":25.455,"t":"2026-10-21T17:05:00Z","v":18337,"vw":25.460968},{"c":25.46,"h":25.467,"l":25.46,"n":49,"o":25.465,"t":"2026-10-21T17:10:00Z","v":17859,"vw":25.463415},{"c":25.465,"h":25.4663,"l":25.46,"n":50,"o":25.465,"t":"2026-10-21T17:15:00Z","v":19780,"vw":25.461836},{"c":25.4663,"h":25.4699,"l":25.46,"n":48,"o":25.4699,"t":"2026-10-21T17:20:00Z","v":12708,"vw":25.464544},{"c":25.4601,"h":25.4699,"l":25.46,"n":32,"o":25.465,"t":"2026-10-21T17:25:00Z","v":24472,"vw":25.46207},{"c":25.4699,"h":25.47,"l":25.4601,"n":66,"o":25.465,"t":"2026-10-21T17:30:00Z","v":10386,"vw":25.466441},{"c":25.4696,"h":25.47,"l":25.46,"n":58,"o":25.47,"t":"2026-10-21T17:35:00Z","v":120425,"vw":25.466186},{"c":25.465,"h":25.47,"l":25.4601,"n":58,"o":25.465,"t":"2026-10-21T17:40:00Z","v":30259,"vw":25.468708},{"c":25.465,"h":25.47,"l":25.465,"n":54,"o":25.4686,"t":"2026-10-21T17:45:00Z","v":11024,"vw":25.467614},{"c":25.465,"h":25.47,"l":25.46,"n":121,"o":25.47,"t":"2026-10-21T17:50:00Z","v":5681,"vw":25.465399},{"c":25.465,"h":25.47,"l":25.4639,"n":50,"o":25.465,"t":"2026-10-21T17:55:00Z","v":12479,"vw":25.46595},{"c":25.465,"h":25.47,"l":25.46,"n":72,"o":25.47,"t":"2026-10-21T18:00:00Z","v":47180,"vw":25.465631},{"c":25.465,"h":25.47,"l":25.46,"n":47,"o":25.465,"t":"2026-10-21T18:05:00Z","v":16250,"vw":25.465899},{"c":25.455,"h":25.4699,"l":25.455,"n":58,"o":25.4615,"t":"2026-10-21T18:10:00Z","v":50430,"vw":25.462066},{"c":25.455,"h":25.46,"l":25.4501,"n":65,"o":25.46,"t":"2026-10-21T18:15:00Z","v":9662,"vw":25.456354},{"c":25.4542,"h":25.46,"l":25.4501,"n":49,"o":25.454,"t":"2026-10-21T18:20:00Z","v":20874,"vw":25.45516},{"c":25.455,"h":25.46,"l":25.45,"n":66,"o":25.455,"t":"2026-10-21T18:25:00Z","v":20426,"vw":25.455614},{"c":25.455,"h":25.46,"l":25.4501,"n":64,"o":25.455,"t":"2026-10-21T18:30:00Z","v":14089,"vw":25.455484},{"c":25.455,"h":25.4599,"l":25.45,"n":64,"o":25.455,"t":"2026-10-21T18:35:00Z","v":15268,"vw":25.454603},{"c":25.4501,"h":25.4567,"l":25.45,"n":54,"o":25.455,"t":"2026-10-21T18:40:00Z","v":50033,"vw":25.45518},{"c":25.435,"h":25.4599,"l":25.43,"n":111,"o":25.45,"t":"2026-10-21T18:45:00Z","v":30994,"vw":25.449566},{"c":25.44,"h":25.44,"l":25.4301,"n":118,"o":25.435,"t":"2026-10-21T18:50:00Z","v":243411,"vw":25.435923},{"c":25.415,"h":25.4399,"l":25.41,"n":80,"o":25.4399,"t":"2026-10-21T18:55:00Z","v":45343,"vw":25.42222},{"c":25.415,"h":25.42,"l":25.4001,"n":122,"o":25.415,"t":"2026-10-21T19:00:00Z","v":111840,"vw":25.41146},{"c":25.4101,"h":25.43,"l":25.4101,"n":134,"o":25.42,"t":"2026-10-21T19:05:00Z","v":123857,"vw":25.42327},{"c":25.42,"h":25.42,"l":25.41,"n":116,"o":25.415,"t":"2026-10-21T19:10:00Z","v":40419,"vw":25.415496},{"c":25.435,"h":25.435,"l":25.4136,"n":163,"o":25.42,"t":"2026-10-21T19:15:00Z","v":69073,"vw":25.426815},{"c":25.4324,"h":25.44,"l":25.42,"n":181,"o":25.44,"t":"2026-10-21T19:20:00Z","v":218370,"vw":25.427623},{"c":25.445,"h":25.4467,"l":25.434,"n":151,"o":25.435,"t":"2026-10-21T19:25:00Z","v":76341,"vw":25.437111},{"c":25.445,"h":25.45,"l":25.4401,"n":89,"o":25.445,"t":"2026-10-21T19:30:00Z","v":41911,"vw":25.444887},{"c":25.445,"h":25.45,"l":25.44,"n":134,"o":25.4485,"t":"2026-10-21T19:35:00Z","v":51190,"vw":25.444637},{"c":25.445,"h":25.45,"l":25.44,"n":144,"o":25.449,"t":"2026-10-21T19:40:00Z","v":39708,"vw":25.4451},{"c":25.44,"h":25.45,"l":25.44,"n":130,"o":25.445,"t":"2026-10-21T19:45:00Z","v":43622,"vw":25.444029},{"c":25.45,"h":25.45,"l":25.44,"n":120,"o":25.445,"t":"2026-10-21T19:50:00Z","v":41027,"vw":25.447184},{"c":25.46,"h":25.46,"l":25.44,"n":268,"o":25.45,"t":"2026-10-21T19:55:00Z","v":310186,"vw":25.450356},{"c":25.46,"h":25.46,"l":25.46,"n":9,"o":25.46,"t":"2026-10-21T20:00:00Z","v":173449,"vw":25.46},{"c":25.455,"h":25.455,"l":25.455,"n":1,"o":25.455,"t":"2026-10-21T20:05:00Z","v":300,"vw":25.455},{"c":25.455,"h":25.46,"l":25.455,"n":32,"o":25.455,"t":"2026-10-21T20:10:00Z","v":4140,"vw":25.455145},{"c":25.46,"h":25.46,"l":25.455,"n":14,"o":25.455,"t":"2026-10-21T20:20:00Z","v":2040,"vw":25.457059},{"c":25.4515,"h":25.4515,"l":25.4515,"n":1,"o":25.4515,"t":"2026-10-21T20:30:00Z","v":1000,"vw":25.4515},{"c":25.4265,"h":25.4265,"l":25.4265,"n":1,"o":25.4265,"t":"2026-10-21T21:35:00Z","v":150,"vw":25.4265},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-21T22:25:00Z","v":3400,"vw":25.42},{"c":25.51,"h":25.51,"l":25.49,"n":8,"o":25.5,"t":"2026-10-22T11:00:00Z","v":923,"vw":25.500229},{"c":25.505,"h":25.505,"l":25.505,"n":1,"o":25.505,"t":"2026-10-22T11:05:00Z","v":939,"vw":25.505},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-22T11:15:00Z","v":195,"vw":25.5},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-22T12:30:00Z","v":100,"vw":25.49},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-22T13:10:00Z","v":325,"vw":25.58},{"c":25.545,"h":25.56,"l":25.535,"n":185,"o":25.56,"t":"2026-10-22T13:30:00Z","v":529303,"vw":25.557312},{"c":25.545,"h":25.545,"l":25.5303,"n":66,"o":25.5404,"t":"2026-10-22T13:35:00Z","v":32203,"vw":25.539183},{"c":25.545,"h":25.557,"l":25.5401,"n":90,"o":25.55,"t":"2026-10-22T13:40:00Z","v":45648,"vw":25.548879},{"c":25.565,"h":25.575,"l":25.54,"n":274,"o":25.545,"t":"2026-10-22T13:45:00Z","v":182679,"vw":25.560544},{"c":25.565,"h":25.565,"l":25.555,"n":74,"o":25.56,"t":"2026-10-22T13:50:00Z","v":20801,"vw":25.561708},{"c":25.545,"h":25.5699,"l":25.54,"n":133,"o":25.565,"t":"2026-10-22T13:55:00Z","v":68012,"vw":25.560829},{"c":25.555,"h":25.555,"l":25.5401,"n":87,"o":25.5499,"t":"2026-10-22T14:00:00Z","v":42790,"vw":25.548745},{"c":25.555,"h":25.56,"l":25.55,"n":123,"o":25.555,"t":"2026-10-22T14:05:00Z","v":87997,"vw":25.557066},{"c":25.5501,"h":25.56,"l":25.55,"n":182,"o":25.56,"t":"2026-10-22T14:10:00Z","v":37189,"vw":25.55484},{"c":25.555,"h":25.5573,"l":25.55,"n":151,"o":25.555,"t":"2026-10-22T14:15:00Z","v":33336,"vw":25.554164},{"c":25.555,"h":25.5586,"l":25.5501,"n":149,"o":25.555,"t":"2026-10-22T14:20:00Z","v":42933,"vw":25.555434},{"c":25.555,"h":25.56,"l":25.55,"n":162,"o":25.555,"t":"2026-10-22T14:25:00Z","v":71515,"vw":25.555344},{"c":25.5542,"h":25.5586,"l":25.5513,"n":82,"o":25.555,"t":"2026-10-22T14:30:00Z","v":17460,"vw":25.554748},{"c":25.565,"h":25.57,"l":25.5501,"n":111,"o":25.56,"t":"2026-10-22T14:35:00Z","v":16940,"vw":25.55993},{"c":25.5601,"h":25.57,"l":25.56,"n":106,"o":25.565,"t":"2026-10-22T14:40:00Z","v":35174,"vw":25.565693},{"c":25.564,"h":25.57,"l":25.56,"n":77,"o":25.5639,"t":"2026-10-22T14:45:00Z","v":24755,"vw":25.562514},{"c":25.5666,"h":25.57,"l":25.5524,"n":80,"o":25.5676,"t":"2026-10-22T14:50:00Z","v":42351,"vw":25.56123},{"c":25.56,"h":25.57,"l":25.56,"n":88,"o":25.56,"t":"2026-10-22T14:55:00Z","v":28185,"vw":25.562597},{"c":25.575,"h":25.575,"l":25.5501,"n":93,"o":25.5501,"t":"2026-10-22T15:00:00Z","v":44277,"vw":25.564364},{"c":25.575,"h":25.58,"l":25.56,"n":98,"o":25.575,"t":"2026-10-22T15:05:00Z","v":61227,"vw":25.570847},{"c":25.575,"h":25.58,"l":25.57,"n":83,"o":25.575,"t":"2026-10-22T15:10:00Z","v":54270,"vw":25.575547},{"c":25.565,"h":25.58,"l":25.564,"n":90,"o":25.5745,"t":"2026-10-22T15:15:00Z","v":54418,"vw":25.575642},{"c":25.555,"h":25.5699,"l":25.5525,"n":62,"o":25.565,"t":"2026-10-22T15:20:00Z","v":28711,"vw":25.560629},{"c":25.56,"h":25.5699,"l":25.5534,"n":93,"o":25.555,"t":"2026-10-22T15:25:00Z","v":32360,"vw":25.562528},{"c":25.565,"h":25.57,"l":25.56,"n":190,"o":25.5613,"t":"2026-10-22T15:30:00Z","v":225125,"vw":25.569103},{"c":25.58,"h":25.58,"l":25.56,"n":119,"o":25.565,"t":"2026-10-22T15:35:00Z","v":65485,"vw":25.575466},{"c":25.585,"h":25.59,"l":25.5735,"n":117,"o":25.58,"t":"2026-10-22T15:40:00Z","v":56879,"vw":25.585734},{"c":25.5899,"h":25.5899,"l":25.57,"n":121,"o":25.5816,"t":"2026-10-22T15:45:00Z","v":93218,"vw":25.581933},{"c":25.5897,"h":25.59,"l":25.585,"n":48,"o":25.5898,"t":"2026-10-22T15:50:00Z","v":11161,"vw":25.586428},{"c":25.585,"h":25.5899,"l":25.58,"n":51,"o":25.5842,"t":"2026-10-22T15:55:00Z","v":19949,"vw":25.580649},{"c":25.575,"h":25.58,"l":25.57,"n":126,"o":25.58,"t":"2026-10-22T16:00:00Z","v":70048,"vw":25.575547},{"c":25.5799,"h":25.58,"l":25.5703,"n":60,"o":25.5766,"t":"2026-10-22T16:05:00Z","v":43642,"vw":25.5765},{"c":25.5887,"h":25.5887,"l":25.575,"n":47,"o":25.575,"t":"2026-10-22T16:10:00Z","v":24471,"vw":25.580847},{"c":25.59,"h":25.5901,"l":25.58,"n":76,"o":25.585,"t":"2026-10-22T16:15:00Z","v":15458,"vw":25.587817},{"c":25.5844,"h":25.59,"l":25.5844,"n":32,"o":25.585,"t":"2026-10-22T16:20:00Z","v":19206,"vw":25.588045},{"c":25.585,"h":25.59,"l":25.58,"n":59,"o":25.585,"t":"2026-10-22T16:25:00Z","v":36182,"vw":25.587575},{"c":25.595,"h":25.595,"l":25.5843,"n":23,"o":25.5843,"t":"2026-10-22T16:30:00Z","v":12069,"vw":25.590211},{"c":25.595,"h":25.5999,"l":25.59,"n":50,"o":25.59,"t":"2026-10-22T16:35:00Z","v":6078,"vw":25.595729},{"c":25.61,"h":25.61,"l":25.59,"n":107,"o":25.6,"t":"2026-10-22T16:40:00Z","v":32416,"vw":25.604542},{"c":25.605,"h":25.62,"l":25.6,"n":154,"o":25.6,"t":"2026-10-22T16:45:00Z","v":138859,"vw":25.608803},{"c":25.6163,"h":25.62,"l":25.605,"n":78,"o":25.605,"t":"2026-10-22T16:50:00Z","v":82542,"vw":25.612301},{"c":25.6001,"h":25.6101,"l":25.595,"n":111,"o":25.6101,"t":"2026-10-22T16:55:00Z","v":83728,"vw":25.603552},{"c":25.615,"h":25.6199,"l":25.595,"n":121,"o":25.6,"t":"2026-10-22T17:00:00Z","v":125449,"vw":25.605574},{"c":25.625,"h":25.625,"l":25.6101,"n":140,"o":25.6199,"t":"2026-10-22T17:05:00Z","v":184378,"vw":25.619131},{"c":25.6357,"h":25.6357,"l":25.625,"n":75,"o":25.6286,"t":"2026-10-22T17:10:00Z","v":36767,"vw":25.629915},{"c":25.64,"h":25.64,"l":25.63,"n":111,"o":25.635,"t":"2026-10-22T17:15:00Z","v":40099,"vw":25.634584},{"c":25.64,"h":25.64,"l":25.63,"n":53,"o":25.6399,"t":"2026-10-22T17:20:00Z","v":15352,"vw":25.634568},{"c":25.635,"h":25.64,"l":25.63,"n":60,"o":25.635,"t":"2026-10-22T17:25:00Z","v":14453,"vw":25.634254},{"c":25.635,"h":25.64,"l":25.6336,"n":43,"o":25.64,"t":"2026-10-22T17:30:00Z","v":30444,"vw":25.637285},{"c":25.6339,"h":25.6387,"l":25.63,"n":75,"o":25.635,"t":"2026-10-22T17:35:00Z","v":107167,"vw":25.634933},{"c":25.6463,"h":25.6463,"l":25.6304,"n":96,"o":25.635,"t":"2026-10-22T17:40:00Z","v":71957,"vw":25.639144},{"c":25.655,"h":25.6564,"l":25.6447,"n":111,"o":25.645,"t":"2026-10-22T17:45:00Z","v":20651,"vw":25.650248},{"c":25.66,"h":25.66,"l":25.6501,"n":42,"o":25.655,"t":"2026-10-22T17:50:00Z","v":21965,"vw":25.652873},{"c":25.665,"h":25.67,"l":25.65,"n":110,"o":25.655,"t":"2026-10-22T17:55:00Z","v":106180,"vw":25.66055},{"c":25.665,"h":25.6663,"l":25.66,"n":107,"o":25.665,"t":"2026-10-22T18:00:00Z","v":74300,"vw":25.662716},{"c":25.6462,"h":25.665,"l":25.64,"n":84,"o":25.665,"t":"2026-10-22T18:05:00Z","v":56170,"vw":25.654895},{"c":25.6401,"h":25.65,"l":25.6401,"n":70,"o":25.645,"t":"2026-10-22T18:10:00Z","v":123241,"vw":25.645306},{"c":25.6528,"h":25.6586,"l":25.645,"n":92,"o":25.645,"t":"2026-10-22T18:15:00Z","v":51145,"vw":25.650176},{"c":25.6585,"h":25.66,"l":25.65,"n":54,"o":25.6578,"t":"2026-10-22T18:20:00Z","v":44523,"vw":25.656129},{"c":25.665,"h":25.67,"l":25.6524,"n":56,"o":25.655,"t":"2026-10-22T18:25:00Z","v":66464,"vw":25.664462},{"c":25.665,"h":25.67,"l":25.66,"n":79,"o":25.665,"t":"2026-10-22T18:30:00Z","v":39017,"vw":25.665176},{"c":25.6501,"h":25.6676,"l":25.6501,"n":110,"o":25.66,"t":"2026-10-22T18:35:00Z","v":76259,"vw":25.659863},{"c":25.6539,"h":25.66,"l":25.6539,"n":37,"o":25.655,"t":"2026-10-22T18:40:00Z","v":24849,"vw":25.655749},{"c":25.655,"h":25.66,"l":25.65,"n":47,"o":25.6555,"t":"2026-10-22T18:45:00Z","v":20531,"vw":25.655269},{"c":25.655,"h":25.66,"l":25.65,"n":66,"o":25.6559,"t":"2026-10-22T18:50:00Z","v":30850,"vw":25.655026},{"c":25.65,"h":25.66,"l":25.65,"n":48,"o":25.655,"t":"2026-10-22T18:55:00Z","v":30306,"vw":25.658697},{"c":25.655,"h":25.66,"l":25.654,"n":53,"o":25.655,"t":"2026-10-22T19:00:00Z","v":9585,"vw":25.655892},{"c":25.65,"h":25.66,"l":25.65,"n":101,"o":25.655,"t":"2026-10-22T19:05:00Z","v":39246,"vw":25.654142},{"c":25.655,"h":25.66,"l":25.6501,"n":56,"o":25.655,"t":"2026-10-22T19:10:00Z","v":15227,"vw":25.655877},{"c":25.655,"h":25.66,"l":25.6501,"n":120,"o":25.658,"t":"2026-10-22T19:15:00Z","v":296548,"vw":25.656184},{"c":25.655,"h":25.66,"l":25.65,"n":64,"o":25.655,"t":"2026-10-22T19:20:00Z","v":374996,"vw":25.650184},{"c":25.65,"h":25.6599,"l":25.65,"n":92,"o":25.655,"t":"2026-10-22T19:25:00Z","v":81913,"vw":25.654353},{"c":25.655,"h":25.6556,"l":25.65,"n":74,"o":25.655,"t":"2026-10-22T19:30:00Z","v":33849,"vw":25.653948},{"c":25.645,"h":25.66,"l":25.6415,"n":90,"o":25.66,"t":"2026-10-22T19:35:00Z","v":18289,"vw":25.648924},{"c":25.645,"h":25.65,"l":25.64,"n":149,"o":25.645,"t":"2026-10-22T19:40:00Z","v":111353,"vw":25.641643},{"c":25.645,"h":25.65,"l":25.64,"n":151,"o":25.64,"t":"2026-10-22T19:45:00Z","v":91550,"vw":25.642341},{"c":25.645,"h":25.6457,"l":25.64,"n":177,"o":25.645,"t":"2026-10-22T19:50:00Z","v":75246,"vw":25.641671},{"c":25.64,"h":25.6499,"l":25.6316,"n":323,"o":25.645,"t":"2026-10-22T19:55:00Z","v":137680,"vw":25.638682},{"c":25.63,"h":25.64,"l":25.63,"n":15,"o":25.64,"t":"2026-10-22T20:00:00Z","v":31727,"vw":25.638801},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-22T21:10:00Z","v":200,"vw":25.64},{"c":25.6637,"h":25.6637,"l":25.64,"n":4,"o":25.65,"t":"2026-10-22T22:05:00Z","v":1244,"vw":25.653635},{"c":25.657,"h":25.657,"l":25.657,"n":1,"o":25.657,"t":"2026-10-22T22:15:00Z","v":116,"vw":25.657},{"c":25.657,"h":25.657,"l":25.657,"n":1,"o":25.657,"t":"2026-10-22T22:30:00Z","v":100,"vw":25.657},{"c":25.695,"h":25.695,"l":25.695,"n":1,"o":25.695,"t":"2026-10-22T23:40:00Z","v":100,"vw":25.695},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-23T11:15:00Z","v":116,"vw":25.6},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-10-23T12:15:00Z","v":200,"vw":25.63},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-23T13:00:00Z","v":100,"vw":25.65},{"c":25.65,"h":25.67,"l":25.65,"n":129,"o":25.66,"t":"2026-10-23T13:30:00Z","v":28798,"vw":25.661605}],"history":[{"c":26.37,"h":26.4985,"l":26.37,"n":3498,"o":26.48,"t":"2024-10-21T04:00:00Z","v":1298269,"vw":26.426323},{"c":26.41,"h":26.4465,"l":26.3848,"n":3286,"o":26.44,"t":"2024-10-22T04:00:00Z","v":1563489,"vw":26.411947},{"c":26.34,"h":26.3599,"l":26.31,"n":4312,"o":26.34,"t":"2024-10-23T04:00:00Z","v":5543174,"vw":26.337422},{"c":26.37,"h":26.419,"l":26.33,"n":4293,"o":26.35,"t":"2024-10-24T04:00:00Z","v":1764903,"vw":26.381524},{"c":26.29,"h":26.4,"l":26.28,"n":4054,"o":26.4,"t":"2024-10-25T04:00:00Z","v":1811243,"vw":26.330055},{"c":26.26,"h":26.29,"l":26.2042,"n":4713,"o":26.28,"t":"2024-10-28T04:00:00Z","v":2807278,"vw":26.227162},{"c":26.29,"h":26.29,"l":26.16,"n":5491,"o":26.19,"t":"2024-10-29T04:00:00Z","v":1785800,"vw":26.229575},{"c":26.34,"h":26.42,"l":26.3,"n":5944,"o":26.36,"t":"2024-10-30T04:00:00Z","v":17744106,"vw":26.358589},{"c":26.31,"h":26.35,"l":26.25,"n":6099,"o":26.31,"t":"2024-10-31T04:00:00Z","v":2181348,"vw":26.309693},{"c":26.16,"h":26.3699,"l":26.1401,"n":5871,"o":26.31,"t":"2024-11-01T04:00:00Z","v":2336017,"vw":26.22848},{"c":26.21,"h":26.296,"l":26.18,"n":4756,"o":26.29,"t":"2024-11-04T05:00:00Z","v":1492095,"vw":26.235572},{"c":26.23,"h":26.26,"l":26.14,"n":6476,"o":26.2,"t":"2024-11-05T05:00:00Z","v":2391262,"vw":26.180545},{"c":26.21,"h":26.2568,"l":26.07,"n":9839,"o":26.08,"t":"2024-11-06T05:00:00Z","v":4002766,"vw":26.167695},{"c":26.3,"h":26.33,"l":26.22,"n":10722,"o":26.25,"t":"2024-11-07T05:00:00Z","v":6804563,"vw":26.285222},{"c":26.35,"h":26.39,"l":26.31,"n":7385,"o":26.34,"t":"2024-11-08T05:00:00Z","v":3732895,"vw":26.361502},{"c":26.28,"h":26.3,"l":26.26,"n":8785,"o":26.3,"t":"2024-11-11T05:00:00Z","v":3007137,"vw":26.284819},{"c":26.14,"h":26.28,"l":26.13,"n":10667,"o":26.23,"t":"2024-11-12T05:00:00Z","v":6699594,"vw":26.210159},{"c":26.11,"h":26.24,"l":26.07,"n":7714,"o":26.22,"t":"2024-11-13T05:00:00Z","v":3368247,"vw":26.123159},{"c":26.1,"h":26.2,"l":26.075,"n":7766,"o":26.16,"t":"2024-11-14T05:00:00Z","v":3511397,"vw":26.14588},{"c":26.1,"h":26.14,"l":25.99,"n":8449,"o":26.02,"t":"2024-11-15T05:00:00Z","v":3857700,"vw":26.081298},{"c":26.15,"h":26.18,"l":26.07,"n":7492,"o":26.09,"t":"2024-11-18T05:00:00Z","v":2680932,"vw":26.125609},{"c":26.21,"h":26.24,"l":26.19,"n":7216,"o":26.2,"t":"2024-11-19T05:00:00Z","v":3171325,"vw":26.210465},{"c":26.19,"h":26.255,"l":26.17,"n":5925,"o":26.17,"t":"2024-11-20T05:00:00Z","v":3816616,"vw":26.218497},{"c":26.16,"h":26.22,"l":26.13,"n":7778,"o":26.19,"t":"2024-11-21T05:00:00Z","v":3520400,"vw":26.169731},{"c":26.17,"h":26.2,"l":26.14,"n":6499,"o":26.15,"t":"2024-11-22T05:00:00Z","v":2656688,"vw":26.175643},{"c":26.32,"h":26.33,"l":26.27,"n":7219,"o":26.3,"t":"2024-11-25T05:00:00Z","v":2998358,"vw":26.296833},{"c":26.26,"h":26.32,"l":26.24,"n":5386,"o":26.3,"t":"2024-11-26T05:00:00Z","v":2500293,"vw":26.274591},{"c":26.34,"h":26.36,"l":26.3,"n":4961,"o":26.34,"t":"2024-11-27T05:00:00Z","v":2477243,"vw":26.333017},{"c":26.41,"h":26.415,"l":26.36,"n":2777,"o":26.4,"t":"2024-11-29T05:00:00Z","v":854903,"vw":26.381805},{"c":26.34,"h":26.39,"l":26.29,"n":8449,"o":26.32,"t":"2024-12-02T05:00:00Z","v":4217546,"vw":26.341089},{"c":26.34,"h":26.39,"l":26.31,"n":5937,"o":26.38,"t":"2024-12-03T05:00:00Z","v":2053255,"vw":26.358076},{"c":26.43,"h":26.44,"l":26.31,"n":6285,"o":26.33,"t":"2024-12-04T05:00:00Z","v":2471319,"vw":26.393908},{"c":26.39,"h":26.41,"l":26.35,"n":6312,"o":26.36,"t":"2024-12-05T05:00:00Z","v":2590094,"vw":26.382525},{"c":26.4,"h":26.4701,"l":26.39,"n":5921,"o":26.45,"t":"2024-12-06T05:00:00Z","v":2227845,"vw":26.420644},{"c":26.37,"h":26.39,"l":26.35,"n":7287,"o":26.38,"t":"2024-12-09T05:00:00Z","v":2330017,"vw":26.36405},{"c":26.36,"h":26.37,"l":26.305,"n":5062,"o":26.31,"t":"2024-12-10T05:00:00Z","v":1920347,"vw":26.335319},{"c":26.33,"h":26.3799,"l":26.2901,"n":4988,"o":26.36,"t":"2024-12-11T05:00:00Z","v":2561098,"vw":26.324471},{"c":26.23,"h":26.2999,"l":26.22,"n":5627,"o":26.28,"t":"2024-12-12T05:00:00Z","v":3041132,"vw":26.269873},{"c":26.16,"h":26.2377,"l":26.14,"n":5063,"o":26.22,"t":"2024-12-13T05:00:00Z","v":1731055,"vw":26.180345},{"c":26.14,"h":26.18,"l":26.12,"n":7421,"o":26.18,"t":"2024-12-16T05:00:00Z","v":2915983,"vw":26.149634},{"c":26.12,"h":26.15,"l":26.1,"n":7089,"o":26.12,"t":"2024-12-17T05:00:00Z","v":2763285,"vw":26.131721},{"c":25.96,"h":26.17,"l":25.95,"n":7528,"o":26.12,"t":"2024-12-18T05:00:00Z","v":3254003,"vw":26.077898},{"c":25.83,"h":25.9356,"l":25.77,"n":8903,"o":25.92,"t":"2024-12-19T05:00:00Z","v":4761404,"vw":25.852571},{"c":25.79,"h":25.8599,"l":25.79,"n":5859,"o":25.83,"t":"2024-12-20T05:00:00Z","v":2793969,"vw":25.813731},{"c":25.75,"h":25.79,"l":25.73,"n":6547,"o":25.78,"t":"2024-12-23T05:00:00Z","v":2708370,"vw":25.75276},{"c":25.8,"h":25.8099,"l":25.72,"n":2485,"o":25.72,"t":"2024-12-24T05:00:00Z","v":1597560,"vw":25.747045},{"c":25.8,"h":25.83,"l":25.74,"n":7637,"o":25.74,"t":"2024-12-26T05:00:00Z","v":3345288,"vw":25.793457},{"c":25.74,"h":25.81,"l":25.74,"n":5895,"o":25.78,"t":"2024-12-27T05:00:00Z","v":2128562,"vw":25.77216},{"c":25.83,"h":25.86,"l":25.79,"n":6996,"o":25.83,"t":"2024-12-30T05:00:00Z","v":2805762,"vw":25.818221},{"c":25.83,"h":25.88,"l":25.78,"n":7512,"o":25.86,"t":"2024-12-31T05:00:00Z","v":17918994,"vw":25.789994},{"c":25.81,"h":25.8899,"l":25.8001,"n":7511,"o":25.86,"t":"2025-01-02T05:00:00Z","v":3173962,"vw":25.838377},{"c":25.77,"h":25.85,"l":25.77,"n":7321,"o":25.84,"t":"2025-01-03T05:00:00Z","v":4094780,"vw":25.812973},{"c":25.78,"h":25.8,"l":25.74,"n":7569,"o":25.76,"t":"2025-01-06T05:00:00Z","v":3809724,"vw":25.767933},{"c":25.74,"h":25.78,"l":25.7034,"n":5870,"o":25.77,"t":"2025-01-07T05:00:00Z","v":4002567,"vw":25.737289},{"c":25.79,"h":25.81,"l":25.74,"n":6256,"o":25.76,"t":"2025-01-08T05:00:00Z","v":4364720,"vw":25.77677},{"c":25.69,"h":25.76,"l":25.68,"n":7501,"o":25.73,"t":"2025-01-10T05:00:00Z","v":4441649,"vw":25.714228},{"c":25.72,"h":25.74,"l":25.68,"n":6548,"o":25.72,"t":"2025-01-13T05:00:00Z","v":4256820,"vw":25.711769},{"c":25.73,"h":25.73,"l":25.685,"n":5427,"o":25.72,"t":"2025-01-14T05:00:00Z","v":4137626,"vw":25.70922},{"c":25.9,"h":25.9199,"l":25.85,"n":5939,"o":25.87,"t":"2025-01-15T05:00:00Z","v":3266930,"vw":25.880489},{"c":25.93,"h":25.98,"l":25.872,"n":6895,"o":25.9,"t":"2025-01-16T05:00:00Z","v":5096472,"vw":25.950009},{"c":25.95,"h":25.9855,"l":25.925,"n":5259,"o":25.96,"t":"2025-01-17T05:00:00Z","v":2890150,"vw":25.94993},{"c":25.97,"h":26,"l":25.94,"n":6669,"o":25.97,"t":"2025-01-21T05:00:00Z","v":3018185,"vw":25.961667},{"c":25.94,"h":25.98,"l":25.91,"n":6868,"o":25.96,"t":"2025-01-22T05:00:00Z","v":5130097,"vw":25.938516},{"c":25.96,"h":25.96,"l":25.86,"n":7419,"o":25.86,"t":"2025-01-23T05:00:00Z","v":4923895,"vw":25.927397},{"c":26,"h":26.01,"l":25.9301,"n":4180,"o":25.94,"t":"2025-01-24T05:00:00Z","v":2040076,"vw":25.985982},{"c":26.12,"h":26.13,"l":26.07,"n":6415,"o":26.11,"t":"2025-01-27T05:00:00Z","v":4836039,"vw":26.099566},{"c":26.13,"h":26.13,"l":26.0601,"n":4356,"o":26.1,"t":"2025-01-28T05:00:00Z","v":2536319,"vw":26.094796},{"c":26.11,"h":26.16,"l":26.03,"n":5651,"o":26.15,"t":"2025-01-29T05:00:00Z","v":3692104,"vw":26.106408},{"c":26.13,"h":26.17,"l":26.1,"n":4345,"o":26.13,"t":"2025-01-30T05:00:00Z","v":2297618,"vw":26.130845},{"c":26.15,"h":26.15,"l":26.08,"n":5408,"o":26.12,"t":"2025-01-31T05:00:00Z","v":3943662,"vw":26.126428},{"c":26.2,"h":26.3277,"l":26.1701,"n":9768,"o":26.245,"t":"2025-02-03T05:00:00Z","v":5458746,"vw":26.224033},{"c":26.24,"h":26.25,"l":26.1,"n":4670,"o":26.11,"t":"2025-02-04T05:00:00Z","v":1916940,"vw":26.197747},{"c":26.36,"h":26.38,"l":26.304,"n":5190,"o":26.31,"t":"2025-02-05T05:00:00Z","v":4484161,"vw":26.339314},{"c":26.32,"h":26.36,"l":26.3,"n":5248,"o":26.35,"t":"2025-02-06T05:00:00Z","v":3227120,"vw":26.32687},{"c":26.25,"h":26.2799,"l":26.21,"n":5132,"o":26.25,"t":"2025-02-07T05:00:00Z","v":3554126,"vw":26.249702},{"c":26.26,"h":26.31,"l":26.244,"n":5922,"o":26.29,"t":"2025-02-10T05:00:00Z","v":2236990,"vw":26.2809},{"c":26.25,"h":26.26,"l":26.2101,"n":3755,"o":26.22,"t":"2025-02-11T05:00:00Z","v":1317386,"vw":26.236453},{"c":26.11,"h":26.1695,"l":26.1,"n":6537,"o":26.16,"t":"2025-02-12T05:00:00Z","v":2345530,"vw":26.129096},{"c":26.25,"h":26.26,"l":26.19,"n":4518,"o":26.19,"t":"2025-02-13T05:00:00Z","v":2418024,"vw":26.229934},{"c":26.3,"h":26.34,"l":26.29,"n":4009,"o":26.3,"t":"2025-02-14T05:00:00Z","v":1433232,"vw":26.312313},{"c":26.22,"h":26.28,"l":26.21,"n":4683,"o":26.24,"t":"2025-02-18T05:00:00Z","v":1828818,"vw":26.252053},{"c":26.26,"h":26.27,"l":26.22,"n":4215,"o":26.22,"t":"2025-02-19T05:00:00Z","v":2445319,"vw":26.254127},{"c":26.32,"h":26.33,"l":26.28,"n":5070,"o":26.29,"t":"2025-02-20T05:00:00Z","v":2445316,"vw":26.311837},{"c":26.39,"h":26.42,"l":26.33,"n":4238,"o":26.33,"t":"2025-02-21T05:00:00Z","v":3595894,"vw":26.381106},{"c":26.42,"h":26.43,"l":26.3501,"n":4778,"o":26.37,"t":"2025-02-24T05:00:00Z","v":2170009,"vw":26.407045},{"c":26.54,"h":26.56,"l":26.51,"n":5131,"o":26.54,"t":"2025-02-25T05:00:00Z","v":2353741,"vw":26.532358},{"c":26.56,"h":26.59,"l":26.51,"n":4041,"o":26.55,"t":"2025-02-26T05:00:00Z","v":1715144,"vw":26.560004},{"c":26.54,"h":26.57,"l":26.51,"n":4675,"o":26.51,"t":"2025-02-27T05:00:00Z","v":1564745,"vw":26.535312},{"c":26.71,"h":26.73,"l":26.595,"n":6240,"o":26.61,"t":"2025-02-28T05:00:00Z","v":3054940,"vw":26.639642},{"c":26.77,"h":26.78,"l":26.62,"n":6422,"o":26.64,"t":"2025-03-03T05:00:00Z","v":2528030,"vw":26.700139},{"c":26.69,"h":26.83,"l":26.65,"n":8337,"o":26.79,"t":"2025-03-04T05:00:00Z","v":3204005,"vw":26.740772},{"c":26.54,"h":26.69,"l":26.53,"n":5527,"o":26.67,"t":"2025-03-05T05:00:00Z","v":2181040,"vw":26.585949},{"c":26.53,"h":26.545,"l":26.4202,"n":5917,"o":26.5,"t":"2025-03-06T05:00:00Z","v":2103421,"vw":26.494623},{"c":26.49,"h":26.605,"l":26.46,"n":5102,"o":26.59,"t":"2025-03-07T05:00:00Z","v":1943609,"vw":26.532082},{"c":26.6,"h":26.6499,"l":26.5718,"n":5154,"o":26.6,"t":"2025-03-10T04:00:00Z","v":2627978,"vw":26.605904},{"c":26.52,"h":26.65,"l":26.5037,"n":5980,"o":26.59,"t":"2025-03-11T04:00:00Z","v":2607737,"vw":26.566003},{"c":26.51,"h":26.56,"l":26.5,"n":7799,"o":26.5,"t":"2025-03-12T04:00:00Z","v":12354262,"vw":26.524655},{"c":26.54,"h":26.5599,"l":26.4501,"n":4924,"o":26.48,"t":"2025-03-13T04:00:00Z","v":2092414,"vw":26.519192},{"c":26.46,"h":26.51,"l":26.46,"n":4066,"o":26.5,"t":"2025-03-14T04:00:00Z","v":1726458,"vw":26.483993},{"c":26.49,"h":26.54,"l":26.46,"n":4694,"o":26.51,"t":"2025-03-17T04:00:00Z","v":1661773,"vw":26.49714},{"c":26.52,"h":26.5388,"l":26.46,"n":3823,"o":26.46,"t":"2025-03-18T04:00:00Z","v":1892862,"vw":26.502338},{"c":26.65,"h":26.65,"l":26.4601,"n":10916,"o":26.49,"t":"2025-03-19T04:00:00Z","v":4144870,"vw":26.600322},{"c":26.68,"h":26.73,"l":26.6319,"n":4233,"o":26.73,"t":"2025-03-20T04:00:00Z","v":2158657,"vw":26.666733},{"c":26.66,"h":26.725,"l":26.64,"n":3811,"o":26.71,"t":"2025-03-21T04:00:00Z","v":1618205,"vw":26.667584},{"c":26.56,"h":26.625,"l":26.5539,"n":4207,"o":26.62,"t":"2025-03-24T04:00:00Z","v":10275897,"vw":26.571608},{"c":26.62,"h":26.6299,"l":26.5658,"n":3538,"o":26.58,"t":"2025-03-25T04:00:00Z","v":1738840,"vw":26.607748},{"c":26.58,"h":26.68,"l":26.565,"n":5841,"o":26.6,"t":"2025-03-26T04:00:00Z","v":3155125,"vw":26.602935},{"c":26.63,"h":26.64,"l":26.5813,"n":4179,"o":26.59,"t":"2025-03-27T04:00:00Z","v":2180877,"vw":26.610067},{"c":26.78,"h":26.8,"l":26.71,"n":4715,"o":26.72,"t":"2025-03-28T04:00:00Z","v":1870846,"vw":26.76691},{"c":26.89,"h":26.9077,"l":26.84,"n":4737,"o":26.87,"t":"2025-03-31T04:00:00Z","v":2900430,"vw":26.876073},{"c":26.8,"h":26.88,"l":26.78,"n":9596,"o":26.82,"t":"2025-04-01T04:00:00Z","v":5834118,"vw":26.816344},{"c":26.77,"h":26.88,"l":26.705,"n":11457,"o":26.87,"t":"2025-04-02T04:00:00Z","v":3907018,"vw":26.75345},{"c":26.93,"h":27.04,"l":26.92,"n":8295,"o":26.96,"t":"2025-04-03T04:00:00Z","v":12119808,"vw":27.015123},{"c":26.85,"h":27.06,"l":26.83,"n":11061,"o":27.04,"t":"2025-04-04T04:00:00Z","v":4504773,"vw":26.94033},{"c":26.55,"h":26.79,"l":26.51,"n":13539,"o":26.78,"t":"2025-04-07T04:00:00Z","v":6049559,"vw":26.624174},{"c":26.47,"h":26.65,"l":26.45,"n":12744,"o":26.55,"t":"2025-04-08T04:00:00Z","v":5145106,"vw":26.54453},{"c":26.48,"h":26.515,"l":26.18,"n":11371,"o":26.24,"t":"2025-04-09T04:00:00Z","v":6990074,"vw":26.303777},{"c":26.2,"h":26.46,"l":26.18,"n":8146,"o":26.45,"t":"2025-04-10T04:00:00Z","v":3500297,"vw":26.306736},{"c":26.18,"h":26.21,"l":25.8317,"n":8336,"o":26,"t":"2025-04-11T04:00:00Z","v":3928771,"vw":25.999961},{"c":26.32,"h":26.3804,"l":26.26,"n":7814,"o":26.35,"t":"2025-04-14T04:00:00Z","v":2539698,"vw":26.318837},{"c":26.31,"h":26.39,"l":26.3,"n":5423,"o":26.33,"t":"2025-04-15T04:00:00Z","v":1743720,"vw":26.341191},{"c":26.4,"h":26.4188,"l":26.31,"n":7350,"o":26.36,"t":"2025-04-16T04:00:00Z","v":2595356,"vw":26.369412},{"c":26.43,"h":26.47,"l":26.39,"n":5838,"o":26.4,"t":"2025-04-17T04:00:00Z","v":2923766,"vw":26.430702},{"c":26.31,"h":26.49,"l":26.31,"n":5768,"o":26.41,"t":"2025-04-21T04:00:00Z","v":2153953,"vw":26.389155},{"c":26.41,"h":26.44,"l":26.38,"n":5836,"o":26.4,"t":"2025-04-22T04:00:00Z","v":2570520,"vw":26.407507},{"c":26.5,"h":26.655,"l":26.45,"n":5749,"o":26.65,"t":"2025-04-23T04:00:00Z","v":2493449,"vw":26.514388},{"c":26.62,"h":26.63,"l":26.56,"n":4692,"o":26.57,"t":"2025-04-24T04:00:00Z","v":3580841,"vw":26.596721},{"c":26.64,"h":26.68,"l":26.63,"n":4570,"o":26.68,"t":"2025-04-25T04:00:00Z","v":2015645,"vw":26.658115},{"c":26.72,"h":26.75,"l":26.655,"n":4172,"o":26.66,"t":"2025-04-28T04:00:00Z","v":2382410,"vw":26.71058},{"c":26.77,"h":26.79,"l":26.72,"n":4796,"o":26.73,"t":"2025-04-29T04:00:00Z","v":9859578,"vw":26.762077},{"c":26.83,"h":26.84,"l":26.75,"n":5192,"o":26.76,"t":"2025-04-30T04:00:00Z","v":3104204,"vw":26.791731},{"c":26.61,"h":26.71,"l":26.57,"n":5172,"o":26.71,"t":"2025-05-01T04:00:00Z","v":2410863,"vw":26.630606},{"c":26.45,"h":26.555,"l":26.45,"n":9921,"o":26.53,"t":"2025-05-02T04:00:00Z","v":2618504,"vw":26.479771},{"c":26.47,"h":26.48,"l":26.38,"n":9459,"o":26.45,"t":"2025-05-05T04:00:00Z","v":3676980,"vw":26.436699},{"c":26.53,"h":26.53,"l":26.42,"n":4591,"o":26.45,"t":"2025-05-06T04:00:00Z","v":3255550,"vw":26.455739},{"c":26.54,"h":26.6,"l":26.53,"n":7104,"o":26.54,"t":"2025-05-07T04:00:00Z","v":2535810,"vw":26.555872},{"c":26.45,"h":26.57,"l":26.43,"n":6141,"o":26.57,"t":"2025-05-08T04:00:00Z","v":2363878,"vw":26.482995},{"c":26.48,"h":26.5388,"l":26.47,"n":3978,"o":26.48,"t":"2025-05-09T04:00:00Z","v":1869352,"vw":26.496103},{"c":26.27,"h":26.38,"l":26.27,"n":5415,"o":26.35,"t":"2025-05-12T04:00:00Z","v":2690608,"vw":26.335881},{"c":26.33,"h":26.33,"l":26.23,"n":5248,"o":26.28,"t":"2025-05-13T04:00:00Z","v":2400476,"vw":26.268051},{"c":26.29,"h":26.34,"l":26.28,"n":5571,"o":26.34,"t":"2025-05-14T04:00:00Z","v":6418822,"vw":26.292074},{"c":26.39,"h":26.4,"l":26.31,"n":5300,"o":26.34,"t":"2025-05-15T04:00:00Z","v":2843214,"vw":26.361667},{"c":26.43,"h":26.46,"l":26.3935,"n":4369,"o":26.44,"t":"2025-05-16T04:00:00Z","v":2267304,"vw":26.434759},{"c":26.44,"h":26.44,"l":26.31,"n":5781,"o":26.33,"t":"2025-05-19T04:00:00Z","v":2808784,"vw":26.378997},{"c":26.38,"h":26.4,"l":26.33,"n":4859,"o":26.37,"t":"2025-05-20T04:00:00Z","v":2414348,"vw":26.377037},{"c":26.22,"h":26.35,"l":26.22,"n":9008,"o":26.32,"t":"2025-05-21T04:00:00Z","v":6009036,"vw":26.266857},{"c":26.3,"h":26.32,"l":26.21,"n":6352,"o":26.22,"t":"2025-05-22T04:00:00Z","v":4356576,"vw":26.265135},{"c":26.35,"h":26.37,"l":26.32,"n":5383,"o":26.36,"t":"2025-05-23T04:00:00Z","v":3252301,"vw":26.343912},{"c":26.46,"h":26.46,"l":26.38,"n":6244,"o":26.4,"t":"2025-05-27T04:00:00Z","v":3018022,"vw":26.426106},{"c":26.34,"h":26.405,"l":26.34,"n":5742,"o":26.39,"t":"2025-05-28T04:00:00Z","v":3887009,"vw":26.363394},{"c":26.43,"h":26.45,"l":26.3619,"n":4508,"o":26.38,"t":"2025-05-29T04:00:00Z","v":2240856,"vw":26.408649},{"c":26.51,"h":26.54,"l":26.43,"n":4600,"o":26.45,"t":"2025-05-30T04:00:00Z","v":2766909,"vw":26.488153},{"c":26.34,"h":26.37,"l":26.3,"n":6010,"o":26.36,"t":"2025-06-02T04:00:00Z","v":3272931,"vw":26.341849},{"c":26.3,"h":26.38,"l":26.28,"n":4610,"o":26.36,"t":"2025-06-03T04:00:00Z","v":3775091,"vw":26.315422},{"c":26.39,"h":26.44,"l":26.3501,"n":7711,"o":26.37,"t":"2025-06-04T04:00:00Z","v":4914458,"vw":26.403281},{"c":26.35,"h":26.44,"l":26.33,"n":5481,"o":26.43,"t":"2025-06-05T04:00:00Z","v":2937205,"vw":26.378203},{"c":26.23,"h":26.29,"l":26.2,"n":4498,"o":26.28,"t":"2025-06-06T04:00:00Z","v":2128053,"vw":26.244019},{"c":26.24,"h":26.27,"l":26.2,"n":5553,"o":26.21,"t":"2025-06-09T04:00:00Z","v":3106006,"vw":26.241212},{"c":26.25,"h":26.29,"l":26.23,"n":4450,"o":26.28,"t":"2025-06-10T04:00:00Z","v":1969326,"vw":26.245778},{"c":26.29,"h":26.31,"l":26.225,"n":5057,"o":26.23,"t":"2025-06-11T04:00:00Z","v":2429461,"vw":26.274713},{"c":26.37,"h":26.39,"l":26.33,"n":5060,"o":26.37,"t":"2025-06-12T04:00:00Z","v":2827059,"vw":26.36041},{"c":26.34,"h":26.38,"l":26.2746,"n":3997,"o":26.38,"t":"2025-06-13T04:00:00Z","v":2784090,"vw":26.31699},{"c":26.29,"h":26.36,"l":26.29,"n":4338,"o":26.3,"t":"2025-06-16T04:00:00Z","v":2417231,"vw":26.329312},{"c":26.43,"h":26.435,"l":26.32,"n":3762,"o":26.35,"t":"2025-06-17T04:00:00Z","v":2012393,"vw":26.382787},{"c":26.44,"h":26.47,"l":26.415,"n":4009,"o":26.47,"t":"2025-06-18T04:00:00Z","v":2141047,"vw":26.45253},{"c":26.5,"h":26.5098,"l":26.41,"n":3923,"o":26.43,"t":"2025-06-20T04:00:00Z","v":2084737,"vw":26.458934},{"c":26.52,"h":26.61,"l":26.51,"n":6670,"o":26.55,"t":"2025-06-23T04:00:00Z","v":16146660,"vw":26.560608},{"c":26.56,"h":26.56,"l":26.45,"n":27163,"o":26.47,"t":"2025-06-24T04:00:00Z","v":17714827,"vw":26.544209},{"c":26.56,"h":26.58,"l":26.51,"n":6230,"o":26.54,"t":"2025-06-25T04:00:00Z","v":2709360,"vw":26.543749},{"c":26.63,"h":26.64,"l":26.5788,"n":4733,"o":26.59,"t":"2025-06-26T04:00:00Z","v":3604509,"vw":26.607302},{"c":26.59,"h":26.6788,"l":26.59,"n":6427,"o":26.59,"t":"2025-06-27T04:00:00Z","v":27057756,"vw":26.613964},{"c":26.68,"h":26.7099,"l":26.64,"n":4381,"o":26.67,"t":"2025-06-30T04:00:00Z","v":3033307,"vw":26.666828},{"c":26.57,"h":26.61,"l":26.53,"n":6471,"o":26.58,"t":"2025-07-01T04:00:00Z","v":3392649,"vw":26.559206},{"c":26.55,"h":26.55,"l":26.51,"n":4390,"o":26.51,"t":"2025-07-02T04:00:00Z","v":2027194,"vw":26.529657},{"c":26.51,"h":26.5299,"l":26.47,"n":3093,"o":26.51,"t":"2025-07-03T04:00:00Z","v":1651174,"vw":26.500394},{"c":26.48,"h":26.48,"l":26.44,"n":6382,"o":26.46,"t":"2025-07-07T04:00:00Z","v":2354917,"vw":26.457509},{"c":26.47,"h":26.47,"l":26.42,"n":3894,"o":26.43,"t":"2025-07-08T04:00:00Z","v":2031620,"vw":26.444057},{"c":26.54,"h":26.54,"l":26.46,"n":4799,"o":26.46,"t":"2025-07-09T04:00:00Z","v":2847802,"vw":26.507013},{"c":26.54,"h":26.55,"l":26.5,"n":4056,"o":26.52,"t":"2025-07-10T04:00:00Z","v":1982968,"vw":26.519869},{"c":26.5,"h":26.51,"l":26.47,"n":4385,"o":26.5,"t":"2025-07-11T04:00:00Z","v":1678306,"vw":26.487341},{"c":26.52,"h":26.52,"l":26.47,"n":4577,"o":26.49,"t":"2025-07-14T04:00:00Z","v":1923717,"vw":26.497623},{"c":26.44,"h":26.55,"l":26.42,"n":3877,"o":26.55,"t":"2025-07-15T04:00:00Z","v":1826875,"vw":26.456863},{"c":26.53,"h":26.53,"l":26.442,"n":5526,"o":26.45,"t":"2025-07-16T04:00:00Z","v":3141096,"vw":26.483683},{"c":26.55,"h":26.58,"l":26.5401,"n":3297,"o":26.55,"t":"2025-07-17T04:00:00Z","v":1672527,"vw":26.559248},{"c":26.58,"h":26.635,"l":26.57,"n":4057,"o":26.62,"t":"2025-07-18T04:00:00Z","v":2198624,"vw":26.589489},{"c":26.66,"h":26.69,"l":26.63,"n":4481,"o":26.64,"t":"2025-07-21T04:00:00Z","v":2241425,"vw":26.67168},{"c":26.68,"h":26.7,"l":26.65,"n":3939,"o":26.66,"t":"2025-07-22T04:00:00Z","v":1371941,"vw":26.685497},{"c":26.56,"h":26.63,"l":26.56,"n":4718,"o":26.62,"t":"2025-07-23T04:00:00Z","v":2237508,"vw":26.594051},{"c":26.6,"h":26.61,"l":26.53,"n":43668,"o":26.54,"t":"2025-07-24T04:00:00Z","v":9405082,"vw":26.575863},{"c":26.63,"h":26.63,"l":26.5701,"n":3946,"o":26.59,"t":"2025-07-25T04:00:00Z","v":2181822,"vw":26.606936},{"c":26.58,"h":26.62,"l":26.5712,"n":4799,"o":26.6,"t":"2025-07-28T04:00:00Z","v":3141378,"vw":26.592759},{"c":26.73,"h":26.73,"l":26.61,"n":4630,"o":26.61,"t":"2025-07-29T04:00:00Z","v":3807220,"vw":26.677284},{"c":26.63,"h":26.715,"l":26.62,"n":5689,"o":26.67,"t":"2025-07-30T04:00:00Z","v":4395552,"vw":26.668183},{"c":26.6,"h":26.68,"l":26.58,"n":6156,"o":26.67,"t":"2025-07-31T04:00:00Z","v":5090073,"vw":26.645169},{"c":26.67,"h":26.68,"l":26.61,"n":6616,"o":26.64,"t":"2025-08-01T04:00:00Z","v":4036780,"vw":26.639546},{"c":26.74,"h":26.77,"l":26.6801,"n":6418,"o":26.7,"t":"2025-08-04T04:00:00Z","v":3024058,"vw":26.728473},{"c":26.74,"h":26.76,"l":26.72,"n":3656,"o":26.73,"t":"2025-08-05T04:00:00Z","v":1730313,"vw":26.741911},{"c":26.69,"h":26.7499,"l":26.665,"n":5976,"o":26.7,"t":"2025-08-06T04:00:00Z","v":3130591,"vw":26.710656},{"c":26.73,"h":26.74,"l":26.69,"n":4701,"o":26.72,"t":"2025-08-07T04:00:00Z","v":2992418,"vw":26.715666},{"c":26.71,"h":26.73,"l":26.665,"n":5104,"o":26.7,"t":"2025-08-08T04:00:00Z","v":2992387,"vw":26.68962},{"c":26.73,"h":26.76,"l":26.72,"n":4928,"o":26.73,"t":"2025-08-11T04:00:00Z","v":2987813,"vw":26.739199},{"c":26.67,"h":26.69,"l":26.6201,"n":4729,"o":26.65,"t":"2025-08-12T04:00:00Z","v":2104236,"vw":26.6633},{"c":26.77,"h":26.79,"l":26.75,"n":4051,"o":26.76,"t":"2025-08-13T04:00:00Z","v":2305120,"vw":26.776168},{"c":26.71,"h":26.75,"l":26.69,"n":4820,"o":26.74,"t":"2025-08-14T04:00:00Z","v":2468977,"vw":26.71236},{"c":26.64,"h":26.709,"l":26.62,"n":4063,"o":26.7,"t":"2025-08-15T04:00:00Z","v":2091710,"vw":26.648384},{"c":26.63,"h":26.65,"l":26.58,"n":4923,"o":26.65,"t":"2025-08-18T04:00:00Z","v":2474382,"vw":26.615126},{"c":26.64,"h":26.66,"l":26.64,"n":5284,"o":26.65,"t":"2025-08-19T04:00:00Z","v":2315706,"vw":26.651982},{"c":26.68,"h":26.7,"l":26.64,"n":5118,"o":26.64,"t":"2025-08-20T04:00:00Z","v":2899054,"vw":26.675995},{"c":26.68,"h":26.68,"l":26.62,"n":4785,"o":26.66,"t":"2025-08-21T04:00:00Z","v":3168709,"vw":26.651338},{"c":26.85,"h":26.86,"l":26.7035,"n":5689,"o":26.72,"t":"2025-08-22T04:00:00Z","v":4235844,"vw":26.828263},{"c":26.82,"h":26.83,"l":26.8,"n":4924,"o":26.81,"t":"2025-08-25T04:00:00Z","v":2548695,"vw":26.817853},{"c":26.88,"h":26.89,"l":26.805,"n":6692,"o":26.82,"t":"2025-08-26T04:00:00Z","v":3305080,"vw":26.846614},{"c":26.93,"h":26.95,"l":26.85,"n":4993,"o":26.87,"t":"2025-08-27T04:00:00Z","v":2448560,"vw":26.911903},{"c":26.95,"h":26.96,"l":26.92,"n":5264,"o":26.94,"t":"2025-08-28T04:00:00Z","v":2577226,"vw":26.947566},{"c":26.93,"h":26.96,"l":26.92,"n":5711,"o":26.96,"t":"2025-08-29T04:00:00Z","v":2580498,"vw":26.941557},{"c":26.76,"h":26.78,"l":26.75,"n":6724,"o":26.76,"t":"2025-09-02T04:00:00Z","v":2867027,"vw":26.760944},{"c":26.84,"h":26.86,"l":26.77,"n":5767,"o":26.78,"t":"2025-09-03T04:00:00Z","v":2714900,"vw":26.833172},{"c":26.88,"h":26.889,"l":26.83,"n":5141,"o":26.87,"t":"2025-09-04T04:00:00Z","v":2207408,"vw":26.862632},{"c":26.98,"h":27,"l":26.96,"n":9018,"o":26.96,"t":"2025-09-05T04:00:00Z","v":4675341,"vw":26.983421},{"c":27.06,"h":27.06,"l":27.02,"n":7518,"o":27.03,"t":"2025-09-08T04:00:00Z","v":6714077,"vw":27.047393},{"c":27.01,"h":27.06,"l":26.9916,"n":5310,"o":27.05,"t":"2025-09-09T04:00:00Z","v":2345679,"vw":27.017913},{"c":27.03,"h":27.07,"l":27.0001,"n":6234,"o":27.02,"t":"2025-09-10T04:00:00Z","v":2922634,"vw":27.046169},{"c":27.09,"h":27.11,"l":27.0601,"n":6879,"o":27.07,"t":"2025-09-11T04:00:00Z","v":3047210,"vw":27.090277},{"c":27.05,"h":27.06,"l":27.02,"n":4754,"o":27.05,"t":"2025-09-12T04:00:00Z","v":2384680,"vw":27.040421},{"c":27.07,"h":27.1,"l":27.06,"n":5458,"o":27.06,"t":"2025-09-15T04:00:00Z","v":2337889,"vw":27.080186},{"c":27.1,"h":27.12,"l":27.08,"n":5563,"o":27.1,"t":"2025-09-16T04:00:00Z","v":2708136,"vw":27.101978},{"c":27.07,"h":27.19,"l":27.0417,"n":5138,"o":27.12,"t":"2025-09-17T04:00:00Z","v":2551387,"vw":27.097399},{"c":27.02,"h":27.055,"l":26.96,"n":9437,"o":27.03,"t":"2025-09-18T04:00:00Z","v":5420418,"vw":27.008285},{"c":26.98,"h":27.01,"l":26.95,"n":4396,"o":27.01,"t":"2025-09-19T04:00:00Z","v":1691123,"vw":26.976203},{"c":26.93,"h":26.97,"l":26.92,"n":5313,"o":26.97,"t":"2025-09-22T04:00:00Z","v":2827412,"vw":26.949003},{"c":27,"h":27,"l":26.93,"n":5463,"o":26.95,"t":"2025-09-23T04:00:00Z","v":2579625,"vw":26.958856},{"c":26.96,"h":26.99,"l":26.94,"n":5643,"o":26.99,"t":"2025-09-24T04:00:00Z","v":3274091,"vw":26.965817},{"c":26.9,"h":26.92,"l":26.86,"n":5116,"o":26.92,"t":"2025-09-25T04:00:00Z","v":2913896,"vw":26.89928},{"c":26.91,"h":26.95,"l":26.8818,"n":5076,"o":26.93,"t":"2025-09-26T04:00:00Z","v":2932696,"vw":26.907307},{"c":26.94,"h":26.96,"l":26.9201,"n":5711,"o":26.94,"t":"2025-09-29T04:00:00Z","v":2401990,"vw":26.944366},{"c":26.95,"h":26.98,"l":26.9213,"n":5766,"o":26.94,"t":"2025-09-30T04:00:00Z","v":3232755,"vw":26.952958},{"c":26.91,"h":26.94,"l":26.875,"n":6393,"o":26.93,"t":"2025-10-01T04:00:00Z","v":3582519,"vw":26.897824},{"c":26.9,"h":26.93,"l":26.89,"n":7374,"o":26.91,"t":"2025-10-02T04:00:00Z","v":2825619,"vw":26.907231},{"c":26.87,"h":26.93,"l":26.86,"n":5134,"o":26.92,"t":"2025-10-03T04:00:00Z","v":2399510,"vw":26.883593},{"c":26.83,"h":26.87,"l":26.82,"n":5539,"o":26.84,"t":"2025-10-06T04:00:00Z","v":2596098,"vw":26.83518},{"c":26.89,"h":26.91,"l":26.84,"n":6277,"o":26.84,"t":"2025-10-07T04:00:00Z","v":4024302,"vw":26.881478},{"c":26.93,"h":26.94,"l":26.9,"n":4963,"o":26.94,"t":"2025-10-08T04:00:00Z","v":2898319,"vw":26.92429},{"c":26.89,"h":26.92,"l":26.87,"n":4841,"o":26.9,"t":"2025-10-09T04:00:00Z","v":2068239,"vw":26.894234},{"c":26.99,"h":27.01,"l":26.94,"n":6083,"o":26.95,"t":"2025-10-10T04:00:00Z","v":3021894,"vw":26.98045},{"c":27.03,"h":27.04,"l":26.96,"n":5687,"o":26.98,"t":"2025-10-13T04:00:00Z","v":2363195,"vw":26.98949},{"c":27.02,"h":27.04,"l":26.9942,"n":6063,"o":27.02,"t":"2025-10-14T04:00:00Z","v":2696471,"vw":27.018129},{"c":27,"h":27.07,"l":26.97,"n":4987,"o":27.05,"t":"2025-10-15T04:00:00Z","v":2400262,"vw":27.01376},{"c":27.07,"h":27.08,"l":26.98,"n":5375,"o":26.99,"t":"2025-10-16T04:00:00Z","v":2868280,"vw":27.034051},{"c":27.03,"h":27.08,"l":27.01,"n":5850,"o":27.08,"t":"2025-10-17T04:00:00Z","v":8159893,"vw":27.019918},{"c":27.05,"h":27.05,"l":27.02,"n":8702,"o":27.03,"t":"2025-10-20T04:00:00Z","v":4864582,"vw":27.036444},{"c":27.11,"h":27.12,"l":27.09,"n":4170,"o":27.1,"t":"2025-10-21T04:00:00Z","v":2163180,"vw":27.106525},{"c":27.15,"h":27.15,"l":27.1,"n":4980,"o":27.13,"t":"2025-10-22T04:00:00Z","v":2681031,"vw":27.122804},{"c":27.1,"h":27.14,"l":27.08,"n":5422,"o":27.13,"t":"2025-10-23T04:00:00Z","v":3025050,"vw":27.102936},{"c":27.08,"h":27.1,"l":27.0301,"n":7773,"o":27.07,"t":"2025-10-24T04:00:00Z","v":3884213,"vw":27.076823},{"c":27.08,"h":27.09,"l":27.04,"n":5158,"o":27.08,"t":"2025-10-27T04:00:00Z","v":2689886,"vw":27.074474},{"c":27.11,"h":27.11,"l":27.07,"n":5256,"o":27.08,"t":"2025-10-28T04:00:00Z","v":3664268,"vw":27.089715},{"c":26.96,"h":27.11,"l":26.95,"n":5890,"o":27.08,"t":"2025-10-29T04:00:00Z","v":3876135,"vw":27.048258},{"c":26.91,"h":26.95,"l":26.89,"n":5555,"o":26.9,"t":"2025-10-30T04:00:00Z","v":3404728,"vw":26.915464},{"c":26.96,"h":26.96,"l":26.9103,"n":5693,"o":26.94,"t":"2025-10-31T04:00:00Z","v":11784724,"vw":26.926554},{"c":26.83,"h":26.8599,"l":26.81,"n":7728,"o":26.83,"t":"2025-11-03T05:00:00Z","v":5308388,"vw":26.831977},{"c":26.85,"h":26.88,"l":26.83,"n":4963,"o":26.83,"t":"2025-11-04T05:00:00Z","v":2153586,"vw":26.852817},{"c":26.75,"h":26.82,"l":26.74,"n":6960,"o":26.81,"t":"2025-11-05T05:00:00Z","v":3635239,"vw":26.762559},{"c":26.81,"h":26.84,"l":26.8045,"n":4873,"o":26.82,"t":"2025-11-06T05:00:00Z","v":4270196,"vw":26.822233},{"c":26.82,"h":26.8499,"l":26.78,"n":6138,"o":26.78,"t":"2025-11-07T05:00:00Z","v":3223783,"vw":26.819483},{"c":26.83,"h":26.84,"l":26.8014,"n":4678,"o":26.82,"t":"2025-11-10T05:00:00Z","v":2211340,"vw":26.820369},{"c":26.93,"h":26.935,"l":26.8701,"n":3973,"o":26.89,"t":"2025-11-11T05:00:00Z","v":1426074,"vw":26.902891},{"c":26.88,"h":26.91,"l":26.87,"n":4224,"o":26.89,"t":"2025-11-12T05:00:00Z","v":1738652,"vw":26.890702},{"c":26.83,"h":26.87,"l":26.82,"n":5261,"o":26.84,"t":"2025-11-13T05:00:00Z","v":2585004,"vw":26.846245},{"c":26.8,"h":26.89,"l":26.79,"n":7391,"o":26.88,"t":"2025-11-14T05:00:00Z","v":1774348,"vw":26.815793},{"c":26.8,"h":26.8244,"l":26.79,"n":5400,"o":26.81,"t":"2025-11-17T05:00:00Z","v":2716353,"vw":26.806952},{"c":26.83,"h":26.8499,"l":26.78,"n":12970,"o":26.84,"t":"2025-11-18T05:00:00Z","v":3083784,"vw":26.811191},{"c":26.79,"h":26.84,"l":26.77,"n":14446,"o":26.83,"t":"2025-11-19T05:00:00Z","v":7811824,"vw":26.793548},{"c":26.8,"h":26.84,"l":26.7701,"n":5315,"o":26.81,"t":"2025-11-20T05:00:00Z","v":5164553,"vw":26.809218},{"c":26.86,"h":26.87,"l":26.82,"n":5179,"o":26.87,"t":"2025-11-21T05:00:00Z","v":2513540,"vw":26.843234},{"c":26.88,"h":26.89,"l":26.86,"n":6102,"o":26.88,"t":"2025-11-24T05:00:00Z","v":2479304,"vw":26.873088},{"c":26.92,"h":26.9287,"l":26.86,"n":5740,"o":26.86,"t":"2025-11-25T05:00:00Z","v":2338216,"vw":26.895711},{"c":26.98,"h":26.98,"l":26.89,"n":5796,"o":26.92,"t":"2025-11-26T05:00:00Z","v":2270565,"vw":26.940958},{"c":26.91,"h":26.98,"l":26.91,"n":3279,"o":26.98,"t":"2025-11-28T05:00:00Z","v":1513279,"vw":26.941523},{"c":26.73,"h":26.77,"l":26.72,"n":8082,"o":26.76,"t":"2025-12-01T05:00:00Z","v":4803023,"vw":26.74396},{"c":26.74,"h":26.75,"l":26.72,"n":6353,"o":26.73,"t":"2025-12-02T05:00:00Z","v":2586451,"vw":26.736597},{"c":26.79,"h":26.79,"l":26.75,"n":40701,"o":26.76,"t":"2025-12-03T05:00:00Z","v":6881716,"vw":26.75926},{"c":26.76,"h":26.77,"l":26.74,"n":16087,"o":26.77,"t":"2025-12-04T05:00:00Z","v":7509824,"vw":26.75326},{"c":26.71,"h":26.77,"l":26.7,"n":10121,"o":26.77,"t":"2025-12-05T05:00:00Z","v":4314713,"vw":26.728878},{"c":26.67,"h":26.705,"l":26.63,"n":13420,"o":26.7,"t":"2025-12-08T05:00:00Z","v":5369200,"vw":26.650948},{"c":26.63,"h":26.6899,"l":26.62,"n":7470,"o":26.68,"t":"2025-12-09T05:00:00Z","v":3830587,"vw":26.640373},{"c":26.71,"h":26.71,"l":26.6032,"n":7616,"o":26.61,"t":"2025-12-10T05:00:00Z","v":5956028,"vw":26.650744},{"c":26.69,"h":26.76,"l":26.68,"n":6514,"o":26.75,"t":"2025-12-11T05:00:00Z","v":3630248,"vw":26.720954},{"c":26.65,"h":26.655,"l":26.62,"n":5617,"o":26.65,"t":"2025-12-12T05:00:00Z","v":3611627,"vw":26.642989},{"c":26.63,"h":26.69,"l":26.63,"n":5220,"o":26.69,"t":"2025-12-15T05:00:00Z","v":3237319,"vw":26.651698},{"c":26.65,"h":26.66,"l":26.5901,"n":7366,"o":26.6,"t":"2025-12-16T05:00:00Z","v":4227950,"vw":26.642231},{"c":26.67,"h":26.67,"l":26.63,"n":8157,"o":26.64,"t":"2025-12-17T05:00:00Z","v":4307280,"vw":26.648161},{"c":26.71,"h":26.72,"l":26.6401,"n":6205,"o":26.69,"t":"2025-12-18T05:00:00Z","v":4344755,"vw":26.684251},{"c":26.48,"h":26.53,"l":26.47,"n":7919,"o":26.53,"t":"2025-12-19T05:00:00Z","v":7114039,"vw":26.498046},{"c":26.46,"h":26.48,"l":26.44,"n":7472,"o":26.48,"t":"2025-12-22T05:00:00Z","v":3978885,"vw":26.452787},{"c":26.47,"h":26.48,"l":26.4,"n":8216,"o":26.41,"t":"2025-12-23T05:00:00Z","v":3573687,"vw":26.449519},{"c":26.52,"h":26.53,"l":26.49,"n":4903,"o":26.5,"t":"2025-12-24T05:00:00Z","v":2455276,"vw":26.512824},{"c":26.51,"h":26.55,"l":26.5,"n":6246,"o":26.54,"t":"2025-12-26T05:00:00Z","v":2902466,"vw":26.523608},{"c":26.55,"h":26.55,"l":26.53,"n":6607,"o":26.54,"t":"2025-12-29T05:00:00Z","v":2522437,"vw":26.539624},{"c":26.54,"h":26.56,"l":26.52,"n":6153,"o":26.53,"t":"2025-12-30T05:00:00Z","v":2727114,"vw":26.541488},{"c":26.49,"h":26.55,"l":26.49,"n":10784,"o":26.51,"t":"2025-12-31T05:00:00Z","v":5194901,"vw":26.519241},{"c":26.48,"h":26.5199,"l":26.47,"n":6885,"o":26.5,"t":"2026-01-02T05:00:00Z","v":3356423,"vw":26.491793},{"c":26.55,"h":26.5599,"l":26.49,"n":7551,"o":26.51,"t":"2026-01-05T05:00:00Z","v":3239314,"vw":26.527778},{"c":26.53,"h":26.55,"l":26.5,"n":6224,"o":26.54,"t":"2026-01-06T05:00:00Z","v":4281637,"vw":26.52652},{"c":26.58,"h":26.6,"l":26.545,"n":7145,"o":26.57,"t":"2026-01-07T05:00:00Z","v":4794562,"vw":26.576937},{"c":26.53,"h":26.55,"l":26.52,"n":6784,"o":26.53,"t":"2026-01-08T05:00:00Z","v":2458081,"vw":26.532944},{"c":26.55,"h":26.58,"l":26.52,"n":7906,"o":26.53,"t":"2026-01-09T05:00:00Z","v":5798648,"vw":26.554688},{"c":26.56,"h":26.58,"l":26.54,"n":6632,"o":26.55,"t":"2026-01-12T05:00:00Z","v":4905860,"vw":26.560144},{"c":26.59,"h":26.6,"l":26.56,"n":8394,"o":26.59,"t":"2026-01-13T05:00:00Z","v":8185858,"vw":26.585146},{"c":26.6,"h":26.65,"l":26.6,"n":6664,"o":26.61,"t":"2026-01-14T05:00:00Z","v":5222722,"vw":26.625708},{"c":26.57,"h":26.63,"l":26.57,"n":6267,"o":26.62,"t":"2026-01-15T05:00:00Z","v":15722700,"vw":26.58878},{"c":26.52,"h":26.59,"l":26.52,"n":7219,"o":26.58,"t":"2026-01-16T05:00:00Z","v":8929923,"vw":26.54421},{"c":26.46,"h":26.49,"l":26.43,"n":7113,"o":26.45,"t":"2026-01-20T05:00:00Z","v":3926495,"vw":26.46005},{"c":26.53,"h":26.55,"l":26.45,"n":10784,"o":26.46,"t":"2026-01-21T05:00:00Z","v":16853031,"vw":26.508398},{"c":26.52,"h":26.57,"l":26.5,"n":7530,"o":26.52,"t":"2026-01-22T05:00:00Z","v":4288304,"vw":26.527677},{"c":26.58,"h":26.58,"l":26.52,"n":6558,"o":26.53,"t":"2026-01-23T05:00:00Z","v":3153057,"vw":26.541726},{"c":26.61,"h":26.62,"l":26.58,"n":7065,"o":26.59,"t":"2026-01-26T05:00:00Z","v":3962997,"vw":26.603029},{"c":26.61,"h":26.64,"l":26.61,"n":5674,"o":26.62,"t":"2026-01-27T05:00:00Z","v":3288618,"vw":26.623875},{"c":26.63,"h":26.63,"l":26.57,"n":5151,"o":26.63,"t":"2026-01-28T05:00:00Z","v":5732365,"vw":26.601455},{"c":26.64,"h":26.68,"l":26.63,"n":7739,"o":26.63,"t":"2026-01-29T05:00:00Z","v":5184330,"vw":26.652242},{"c":26.64,"h":26.65,"l":26.61,"n":7633,"o":26.63,"t":"2026-01-30T05:00:00Z","v":5414608,"vw":26.626411},{"c":26.57,"h":26.62,"l":26.55,"n":9848,"o":26.62,"t":"2026-02-02T05:00:00Z","v":7325232,"vw":26.568965},{"c":26.6,"h":26.61,"l":26.57,"n":7069,"o":26.57,"t":"2026-02-03T05:00:00Z","v":4730357,"vw":26.584264},{"c":26.58,"h":26.6,"l":26.56,"n":6480,"o":26.57,"t":"2026-02-04T05:00:00Z","v":3361546,"vw":26.581798},{"c":26.65,"h":26.65,"l":26.59,"n":7638,"o":26.62,"t":"2026-02-05T05:00:00Z","v":4074392,"vw":26.633032},{"c":26.67,"h":26.67,"l":26.63,"n":5304,"o":26.66,"t":"2026-02-06T05:00:00Z","v":3273397,"vw":26.647916},{"c":26.7,"h":26.7,"l":26.65,"n":6549,"o":26.65,"t":"2026-02-09T05:00:00Z","v":3660009,"vw":26.68203},{"c":26.76,"h":26.78,"l":26.73,"n":5516,"o":26.75,"t":"2026-02-10T05:00:00Z","v":3413232,"vw":26.757918},{"c":26.72,"h":26.758,"l":26.7,"n":8656,"o":26.72,"t":"2026-02-11T05:00:00Z","v":5787931,"vw":26.71897},{"c":26.82,"h":26.82,"l":26.7299,"n":6451,"o":26.73,"t":"2026-02-12T05:00:00Z","v":2838844,"vw":26.773454},{"c":26.84,"h":26.8679,"l":26.82,"n":4772,"o":26.85,"t":"2026-02-13T05:00:00Z","v":3446704,"vw":26.841173},{"c":26.82,"h":26.84,"l":26.8,"n":6180,"o":26.83,"t":"2026-02-17T05:00:00Z","v":2982539,"vw":26.82005},{"c":26.8,"h":26.83,"l":26.79,"n":4913,"o":26.81,"t":"2026-02-18T05:00:00Z","v":3084435,"vw":26.807994},{"c":26.81,"h":26.84,"l":26.79,"n":6754,"o":26.79,"t":"2026-02-19T05:00:00Z","v":3905309,"vw":26.811382},{"c":26.81,"h":26.835,"l":26.75,"n":6603,"o":26.83,"t":"2026-02-20T05:00:00Z","v":3703655,"vw":26.79066},{"c":26.83,"h":26.8799,"l":26.82,"n":6463,"o":26.82,"t":"2026-02-23T05:00:00Z","v":2848590,"vw":26.849463},{"c":26.83,"h":26.85,"l":26.81,"n":6456,"o":26.84,"t":"2026-02-24T05:00:00Z","v":3961787,"vw":26.831398},{"c":26.86,"h":26.87,"l":26.81,"n":5367,"o":26.84,"t":"2026-02-25T05:00:00Z","v":2648211,"vw":26.850095},{"c":26.93,"h":26.93,"l":26.88,"n":5610,"o":26.88,"t":"2026-02-26T05:00:00Z","v":2851804,"vw":26.910385},{"c":26.95,"h":26.99,"l":26.95,"n":6160,"o":26.98,"t":"2026-02-27T05:00:00Z","v":3374521,"vw":26.973434},{"c":26.9,"h":26.95,"l":26.83,"n":6500,"o":26.95,"t":"2026-03-02T05:00:00Z","v":3300478,"vw":26.873507},{"c":26.87,"h":26.91,"l":26.8201,"n":6663,"o":26.84,"t":"2026-03-03T05:00:00Z","v":4113023,"vw":26.880447},{"c":26.8,"h":26.87,"l":26.8,"n":7123,"o":26.87,"t":"2026-03-04T05:00:00Z","v":7033061,"vw":26.822002},{"c":26.81,"h":26.83,"l":26.76,"n":7109,"o":26.77,"t":"2026-03-05T05:00:00Z","v":5067160,"vw":26.791969},{"c":26.85,"h":26.92,"l":26.815,"n":6483,"o":26.84,"t":"2026-03-06T05:00:00Z","v":4553742,"vw":26.874372},{"c":26.9,"h":26.93,"l":26.8301,"n":14287,"o":26.87,"t":"2026-03-09T04:00:00Z","v":6576613,"vw":26.885075},{"c":26.82,"h":26.89,"l":26.805,"n":6565,"o":26.89,"t":"2026-03-10T04:00:00Z","v":4056282,"vw":26.848325},{"c":26.78,"h":26.82,"l":26.76,"n":6130,"o":26.81,"t":"2026-03-11T04:00:00Z","v":3518898,"vw":26.789058},{"c":26.75,"h":26.805,"l":26.7001,"n":7484,"o":26.78,"t":"2026-03-12T04:00:00Z","v":4920088,"vw":26.759597},{"c":26.7,"h":26.74,"l":26.67,"n":5306,"o":26.73,"t":"2026-03-13T04:00:00Z","v":3332926,"vw":26.697151},{"c":26.76,"h":26.7757,"l":26.72,"n":5550,"o":26.77,"t":"2026-03-16T04:00:00Z","v":3817958,"vw":26.75052},{"c":26.87,"h":26.87,"l":26.8025,"n":5046,"o":26.83,"t":"2026-03-17T04:00:00Z","v":2793962,"vw":26.832652},{"c":26.81,"h":26.89,"l":26.81,"n":5520,"o":26.87,"t":"2026-03-18T04:00:00Z","v":4463887,"vw":26.867426},{"c":26.78,"h":26.81,"l":26.74,"n":6706,"o":26.76,"t":"2026-03-19T04:00:00Z","v":4913545,"vw":26.775312},{"c":26.58,"h":26.7,"l":26.56,"n":7525,"o":26.7,"t":"2026-03-20T04:00:00Z","v":5387400,"vw":26.610728},{"c":26.56,"h":26.6099,"l":26.5141,"n":8644,"o":26.54,"t":"2026-03-23T04:00:00Z","v":6268592,"vw":26.566073},{"c":26.47,"h":26.53,"l":26.4345,"n":7899,"o":26.49,"t":"2026-03-24T04:00:00Z","v":6483417,"vw":26.492615},{"c":26.55,"h":26.55,"l":26.5001,"n":5637,"o":26.55,"t":"2026-03-25T04:00:00Z","v":3352708,"vw":26.533094},{"c":26.46,"h":26.56,"l":26.45,"n":6079,"o":26.55,"t":"2026-03-26T04:00:00Z","v":3554434,"vw":26.506907},{"c":26.43,"h":26.48,"l":26.41,"n":6991,"o":26.42,"t":"2026-03-27T04:00:00Z","v":5724424,"vw":26.447786},{"c":26.58,"h":26.64,"l":26.58,"n":5992,"o":26.61,"t":"2026-03-30T04:00:00Z","v":4153562,"vw":26.605814},{"c":26.61,"h":26.68,"l":26.59,"n":6658,"o":26.66,"t":"2026-03-31T04:00:00Z","v":4783008,"vw":26.632558},{"c":26.56,"h":26.61,"l":26.55,"n":6397,"o":26.57,"t":"2026-04-01T04:00:00Z","v":3091379,"vw":26.580733},{"c":26.68,"h":26.6899,"l":26.6,"n":5060,"o":26.62,"t":"2026-04-02T04:00:00Z","v":3065455,"vw":26.648609},{"c":26.67,"h":26.69,"l":26.6228,"n":6118,"o":26.65,"t":"2026-04-06T04:00:00Z","v":2835252,"vw":26.65918},{"c":26.69,"h":26.72,"l":26.5801,"n":6395,"o":26.66,"t":"2026-04-07T04:00:00Z","v":3904527,"vw":26.648549},{"c":26.7,"h":26.75,"l":26.673,"n":5507,"o":26.75,"t":"2026-04-08T04:00:00Z","v":2881803,"vw":26.703621},{"c":26.71,"h":26.74,"l":26.66,"n":8139,"o":26.69,"t":"2026-04-09T04:00:00Z","v":7660472,"vw":26.702206},{"c":26.73,"h":26.75,"l":26.7,"n":5147,"o":26.73,"t":"2026-04-10T04:00:00Z","v":3535325,"vw":26.723559},{"c":26.79,"h":26.8,"l":26.7301,"n":5938,"o":26.75,"t":"2026-04-13T04:00:00Z","v":3862642,"vw":26.767339},{"c":26.86,"h":26.86,"l":26.78,"n":6246,"o":26.8,"t":"2026-04-14T04:00:00Z","v":4316455,"vw":26.828775},{"c":26.83,"h":26.85,"l":26.81,"n":6834,"o":26.85,"t":"2026-04-15T04:00:00Z","v":3837612,"vw":26.829316},{"c":26.78,"h":26.85,"l":26.76,"n":5999,"o":26.85,"t":"2026-04-16T04:00:00Z","v":3399951,"vw":26.796538},{"c":26.85,"h":26.85,"l":26.805,"n":5499,"o":26.83,"t":"2026-04-17T04:00:00Z","v":3371043,"vw":26.833843},{"c":26.84,"h":26.85,"l":26.8,"n":5965,"o":26.85,"t":"2026-04-20T04:00:00Z","v":3244632,"vw":26.826092},{"c":26.78,"h":26.825,"l":26.765,"n":5870,"o":26.81,"t":"2026-04-21T04:00:00Z","v":3697213,"vw":26.798547},{"c":26.82,"h":26.86,"l":26.82,"n":5286,"o":26.86,"t":"2026-04-22T04:00:00Z","v":3066458,"vw":26.837571},{"c":26.87,"h":26.8769,"l":26.81,"n":7195,"o":26.85,"t":"2026-04-23T04:00:00Z","v":4383102,"vw":26.852411},{"c":26.91,"h":26.93,"l":26.83,"n":5841,"o":26.85,"t":"2026-04-24T04:00:00Z","v":3191454,"vw":26.904247},{"c":26.91,"h":26.94,"l":26.8933,"n":5787,"o":26.91,"t":"2026-04-27T04:00:00Z","v":14612045,"vw":26.904757},{"c":26.91,"h":26.91,"l":26.86,"n":5316,"o":26.91,"t":"2026-04-28T04:00:00Z","v":2295557,"vw":26.885627},{"c":26.83,"h":26.88,"l":26.805,"n":5608,"o":26.88,"t":"2026-04-29T04:00:00Z","v":3019563,"vw":26.852559},{"c":26.87,"h":26.8899,"l":26.82,"n":4253,"o":26.85,"t":"2026-04-30T04:00:00Z","v":3310889,"vw":26.860809},{"c":26.86,"h":26.89,"l":26.82,"n":7576,"o":26.84,"t":"2026-05-01T04:00:00Z","v":4210560,"vw":26.854107},{"c":26.8,"h":26.8363,"l":26.77,"n":7735,"o":26.83,"t":"2026-05-04T04:00:00Z","v":3785981,"vw":26.80128},{"c":26.78,"h":26.815,"l":26.77,"n":5276,"o":26.8,"t":"2026-05-05T04:00:00Z","v":2635145,"vw":26.789719},{"c":26.81,"h":26.82,"l":26.78,"n":6498,"o":26.81,"t":"2026-05-06T04:00:00Z","v":2886667,"vw":26.804652},{"c":26.78,"h":26.82,"l":26.7501,"n":6577,"o":26.82,"t":"2026-05-07T04:00:00Z","v":3234297,"vw":26.783886},{"c":26.86,"h":26.875,"l":26.84,"n":5441,"o":26.85,"t":"2026-05-08T04:00:00Z","v":2207030,"vw":26.855975},{"c":26.85,"h":26.87,"l":26.83,"n":6631,"o":26.86,"t":"2026-05-11T04:00:00Z","v":2006416,"vw":26.842431},{"c":26.78,"h":26.8399,"l":26.78,"n":7172,"o":26.83,"t":"2026-05-12T04:00:00Z","v":3470692,"vw":26.795472},{"c":26.79,"h":26.82,"l":26.77,"n":5874,"o":26.82,"t":"2026-05-13T04:00:00Z","v":2668825,"vw":26.793274},{"c":26.77,"h":26.8396,"l":26.77,"n":6129,"o":26.83,"t":"2026-05-14T04:00:00Z","v":2393237,"vw":26.807342},{"c":26.66,"h":26.6899,"l":26.64,"n":7099,"o":26.68,"t":"2026-05-15T04:00:00Z","v":3424219,"vw":26.65551},{"c":26.64,"h":26.68,"l":26.62,"n":6670,"o":26.67,"t":"2026-05-18T04:00:00Z","v":3015554,"vw":26.649195},{"c":26.55,"h":26.59,"l":26.51,"n":7667,"o":26.57,"t":"2026-05-19T04:00:00Z","v":9474833,"vw":26.545529},{"c":26.61,"h":26.64,"l":26.55,"n":8328,"o":26.55,"t":"2026-05-20T04:00:00Z","v":6785376,"vw":26.607906},{"c":26.62,"h":26.62,"l":26.565,"n":6476,"o":26.6,"t":"2026-05-21T04:00:00Z","v":4962637,"vw":26.593541},{"c":26.63,"h":26.65,"l":26.5526,"n":8556,"o":26.64,"t":"2026-05-22T04:00:00Z","v":3217895,"vw":26.596917},{"c":26.72,"h":26.73,"l":26.68,"n":7402,"o":26.7,"t":"2026-05-26T04:00:00Z","v":3494526,"vw":26.706019},{"c":26.75,"h":26.77,"l":26.73,"n":6781,"o":26.74,"t":"2026-05-27T04:00:00Z","v":2463281,"vw":26.74999},{"c":26.82,"h":26.83,"l":26.77,"n":6910,"o":26.77,"t":"2026-05-28T04:00:00Z","v":2866376,"vw":26.800618},{"c":26.83,"h":26.84,"l":26.79,"n":7357,"o":26.82,"t":"2026-05-29T04:00:00Z","v":3703921,"vw":26.819716},{"c":26.63,"h":26.6399,"l":26.58,"n":8804,"o":26.61,"t":"2026-06-01T04:00:00Z","v":5077233,"vw":26.606735},{"c":26.63,"h":26.6676,"l":26.62,"n":7736,"o":26.66,"t":"2026-06-02T04:00:00Z","v":3409684,"vw":26.64172},{"c":26.59,"h":26.62,"l":26.56,"n":6051,"o":26.6,"t":"2026-06-03T04:00:00Z","v":2326571,"vw":26.584831},{"c":26.59,"h":26.61,"l":26.56,"n":9271,"o":26.6,"t":"2026-06-04T04:00:00Z","v":3414493,"vw":26.58118},{"c":26.47,"h":26.51,"l":26.45,"n":8013,"o":26.5,"t":"2026-06-05T04:00:00Z","v":5121944,"vw":26.480808},{"c":26.42,"h":26.52,"l":26.42,"n":7006,"o":26.5,"t":"2026-06-08T04:00:00Z","v":6479867,"vw":26.446541},{"c":26.48,"h":26.49,"l":26.43,"n":8757,"o":26.47,"t":"2026-06-09T04:00:00Z","v":3454613,"vw":26.46711},{"c":26.44,"h":26.5299,"l":26.44,"n":5976,"o":26.5,"t":"2026-06-10T04:00:00Z","v":2922944,"vw":26.483423},{"c":26.53,"h":26.5599,"l":26.44,"n":7134,"o":26.47,"t":"2026-06-11T04:00:00Z","v":3074466,"vw":26.49797},{"c":26.54,"h":26.54,"l":26.4801,"n":5960,"o":26.51,"t":"2026-06-12T04:00:00Z","v":2712247,"vw":26.51489},{"c":26.57,"h":26.58,"l":26.54,"n":7214,"o":26.57,"t":"2026-06-15T04:00:00Z","v":15198582,"vw":26.558871},{"c":26.57,"h":26.61,"l":26.56,"n":6195,"o":26.56,"t":"2026-06-16T04:00:00Z","v":2695750,"vw":26.580255},{"c":26.4,"h":26.6,"l":26.4,"n":7394,"o":26.58,"t":"2026-06-17T04:00:00Z","v":3908190,"vw":26.519251},{"c":26.49,"h":26.525,"l":26.4601,"n":7304,"o":26.47,"t":"2026-06-18T04:00:00Z","v":3218448,"vw":26.490334},{"c":26.38,"h":26.4659,"l":26.37,"n":9949,"o":26.46,"t":"2026-06-22T04:00:00Z","v":3805621,"vw":26.41488},{"c":26.38,"h":26.41,"l":26.37,"n":8640,"o":26.38,"t":"2026-06-23T04:00:00Z","v":2980440,"vw":26.387312},{"c":26.47,"h":26.48,"l":26.42,"n":6149,"o":26.42,"t":"2026-06-24T04:00:00Z","v":15348633,"vw":26.477269},{"c":26.52,"h":26.58,"l":26.515,"n":5554,"o":26.54,"t":"2026-06-25T04:00:00Z","v":3886885,"vw":26.554042},{"c":26.57,"h":26.58,"l":26.52,"n":5974,"o":26.52,"t":"2026-06-26T04:00:00Z","v":2964399,"vw":26.558899},{"c":26.6,"h":26.62,"l":26.58,"n":6985,"o":26.59,"t":"2026-06-29T04:00:00Z","v":2401607,"vw":26.598978},{"c":26.5,"h":26.61,"l":26.5,"n":6842,"o":26.59,"t":"2026-06-30T04:00:00Z","v":3077036,"vw":26.567631},{"c":26.24,"h":26.3,"l":26.23,"n":13467,"o":26.25,"t":"2026-07-01T04:00:00Z","v":8765269,"vw":26.278721},{"c":26.29,"h":26.3,"l":26.2491,"n":7316,"o":26.26,"t":"2026-07-02T04:00:00Z","v":2347150,"vw":26.270563},{"c":26.3,"h":26.31,"l":26.26,"n":8278,"o":26.29,"t":"2026-07-06T04:00:00Z","v":2796991,"vw":26.283884},{"c":26.24,"h":26.29,"l":26.22,"n":7635,"o":26.28,"t":"2026-07-07T04:00:00Z","v":3059500,"vw":26.248478},{"c":26.21,"h":26.22,"l":26.19,"n":9350,"o":26.22,"t":"2026-07-08T04:00:00Z","v":4569220,"vw":26.201131},{"c":26.23,"h":26.25,"l":26.2101,"n":6924,"o":26.22,"t":"2026-07-09T04:00:00Z","v":3063420,"vw":26.229047},{"c":26.23,"h":26.23,"l":26.19,"n":7484,"o":26.22,"t":"2026-07-10T04:00:00Z","v":3625452,"vw":26.214092},{"c":26.18,"h":26.21,"l":26.14,"n":8054,"o":26.2,"t":"2026-07-13T04:00:00Z","v":2782798,"vw":26.175223},{"c":26.2,"h":26.2289,"l":26.1601,"n":6813,"o":26.18,"t":"2026-07-14T04:00:00Z","v":9981503,"vw":26.191521},{"c":26.21,"h":26.23,"l":26.18,"n":7275,"o":26.18,"t":"2026-07-15T04:00:00Z","v":2456525,"vw":26.217412},{"c":26.19,"h":26.21,"l":26.17,"n":5831,"o":26.19,"t":"2026-07-16T04:00:00Z","v":2387845,"vw":26.186597},{"c":26.26,"h":26.28,"l":26.2301,"n":6947,"o":26.27,"t":"2026-07-17T04:00:00Z","v":2701330,"vw":26.259804},{"c":26.21,"h":26.26,"l":26.19,"n":7333,"o":26.24,"t":"2026-07-20T04:00:00Z","v":2348123,"vw":26.212836},{"c":26.18,"h":26.21,"l":26.15,"n":6285,"o":26.19,"t":"2026-07-21T04:00:00Z","v":2386502,"vw":26.173175},{"c":26.14,"h":26.19,"l":26.14,"n":5707,"o":26.18,"t":"2026-07-22T04:00:00Z","v":2609267,"vw":26.157793},{"c":26.07,"h":26.11,"l":26.06,"n":7936,"o":26.09,"t":"2026-07-23T04:00:00Z","v":6522455,"vw":26.082444},{"c":26.09,"h":26.13,"l":26.07,"n":7694,"o":26.08,"t":"2026-07-24T04:00:00Z","v":4135937,"vw":26.102051},{"c":26.05,"h":26.1,"l":26.04,"n":7461,"o":26.09,"t":"2026-07-27T04:00:00Z","v":4277960,"vw":26.078675},{"c":26.11,"h":26.15,"l":26.0635,"n":5605,"o":26.07,"t":"2026-07-28T04:00:00Z","v":2421421,"vw":26.108901},{"c":26.14,"h":26.1958,"l":26.07,"n":7211,"o":26.11,"t":"2026-07-29T04:00:00Z","v":3061329,"vw":26.114268},{"c":26.12,"h":26.17,"l":26.11,"n":7216,"o":26.14,"t":"2026-07-30T04:00:00Z","v":2892552,"vw":26.134836},{"c":26.09,"h":26.1,"l":26.03,"n":12015,"o":26.09,"t":"2026-07-31T04:00:00Z","v":5190579,"vw":26.057246},{"c":25.88,"h":25.92,"l":25.87,"n":18148,"o":25.9,"t":"2026-08-03T04:00:00Z","v":7221952,"vw":25.903645},{"c":25.93,"h":25.97,"l":25.92,"n":16389,"o":25.95,"t":"2026-08-04T04:00:00Z","v":8610336,"vw":25.937743},{"c":25.93,"h":25.96,"l":25.91,"n":16414,"o":25.94,"t":"2026-08-05T04:00:00Z","v":5576327,"vw":25.938121},{"c":25.91,"h":25.93,"l":25.88,"n":20063,"o":25.92,"t":"2026-08-06T04:00:00Z","v":5620951,"vw":25.902919},{"c":25.96,"h":25.97,"l":25.93,"n":17733,"o":25.96,"t":"2026-08-07T04:00:00Z","v":4526762,"vw":25.946357},{"c":25.91,"h":25.94,"l":25.9,"n":15812,"o":25.93,"t":"2026-08-10T04:00:00Z","v":4527296,"vw":25.91382},{"c":25.9,"h":25.93,"l":25.88,"n":18328,"o":25.91,"t":"2026-08-11T04:00:00Z","v":5831676,"vw":25.900314},{"c":25.91,"h":25.95,"l":25.91,"n":15709,"o":25.95,"t":"2026-08-12T04:00:00Z","v":6250622,"vw":25.930488},{"c":25.96,"h":26.01,"l":25.95,"n":8778,"o":25.97,"t":"2026-08-13T04:00:00Z","v":3349118,"vw":25.98214},{"c":25.94,"h":25.97,"l":25.92,"n":17984,"o":25.97,"t":"2026-08-14T04:00:00Z","v":4899829,"vw":25.93687},{"c":25.88,"h":25.94,"l":25.88,"n":9153,"o":25.92,"t":"2026-08-17T04:00:00Z","v":6274304,"vw":25.894125},{"c":25.94,"h":25.95,"l":25.87,"n":6580,"o":25.87,"t":"2026-08-18T04:00:00Z","v":4623609,"vw":25.932015},{"c":26.06,"h":26.06,"l":26,"n":6687,"o":26.05,"t":"2026-08-19T04:00:00Z","v":3753038,"vw":26.034971},{"c":26.07,"h":26.07,"l":25.96,"n":8680,"o":25.97,"t":"2026-08-20T04:00:00Z","v":4562012,"vw":26.027464},{"c":25.96,"h":26.01,"l":25.95,"n":6922,"o":26,"t":"2026-08-21T04:00:00Z","v":10836062,"vw":25.963279},{"c":25.99,"h":26.0299,"l":25.98,"n":7914,"o":25.98,"t":"2026-08-24T04:00:00Z","v":3463749,"vw":26.0021},{"c":26.09,"h":26.1,"l":26.03,"n":5741,"o":26.03,"t":"2026-08-25T04:00:00Z","v":5615785,"vw":26.067834},{"c":26.06,"h":26.06,"l":26.03,"n":6571,"o":26.05,"t":"2026-08-26T04:00:00Z","v":2699346,"vw":26.051337},{"c":26.04,"h":26.07,"l":26.04,"n":5977,"o":26.07,"t":"2026-08-27T04:00:00Z","v":2631973,"vw":26.056943},{"c":25.93,"h":26.065,"l":25.92,"n":8822,"o":26.03,"t":"2026-08-28T04:00:00Z","v":19869609,"vw":25.932081},{"c":25.91,"h":25.91,"l":25.87,"n":7999,"o":25.91,"t":"2026-08-31T04:00:00Z","v":6023833,"vw":25.885543},{"c":25.82,"h":25.84,"l":25.7845,"n":9464,"o":25.79,"t":"2026-09-01T04:00:00Z","v":3590227,"vw":25.811845},{"c":25.82,"h":25.84,"l":25.8,"n":7268,"o":25.83,"t":"2026-09-02T04:00:00Z","v":5967495,"vw":25.823171},{"c":25.85,"h":25.91,"l":25.85,"n":5731,"o":25.88,"t":"2026-09-03T04:00:00Z","v":2537234,"vw":25.879865},{"c":25.84,"h":25.87,"l":25.82,"n":6549,"o":25.85,"t":"2026-09-04T04:00:00Z","v":2719702,"vw":25.846322},{"c":25.87,"h":25.89,"l":25.84,"n":9102,"o":25.87,"t":"2026-09-08T04:00:00Z","v":4433346,"vw":25.861496},{"c":25.81,"h":25.88,"l":25.78,"n":10547,"o":25.86,"t":"2026-09-09T04:00:00Z","v":5667596,"vw":25.816601},{"c":25.7,"h":25.76,"l":25.6724,"n":14620,"o":25.72,"t":"2026-09-10T04:00:00Z","v":7582229,"vw":25.721144},{"c":25.59,"h":25.7,"l":25.55,"n":12481,"o":25.69,"t":"2026-09-11T04:00:00Z","v":8835572,"vw":25.635745},{"c":25.59,"h":25.6562,"l":25.56,"n":11395,"o":25.6,"t":"2026-09-14T04:00:00Z","v":7441596,"vw":25.600701},{"c":25.57,"h":25.59,"l":25.54,"n":10220,"o":25.55,"t":"2026-09-15T04:00:00Z","v":9452355,"vw":25.560338},{"c":25.47,"h":25.64,"l":25.46,"n":10179,"o":25.59,"t":"2026-09-16T04:00:00Z","v":5627683,"vw":25.572086},{"c":25.54,"h":25.56,"l":25.5,"n":9521,"o":25.5,"t":"2026-09-17T04:00:00Z","v":6909294,"vw":25.523448},{"c":25.44,"h":25.49,"l":25.44,"n":7526,"o":25.49,"t":"2026-09-18T04:00:00Z","v":5139188,"vw":25.467027},{"c":25.54,"h":25.54,"l":25.49,"n":7248,"o":25.5,"t":"2026-09-21T04:00:00Z","v":5560929,"vw":25.518093},{"c":25.52,"h":25.54,"l":25.48,"n":7161,"o":25.52,"t":"2026-09-22T04:00:00Z","v":4612612,"vw":25.51607},{"c":25.33,"h":25.5,"l":25.3,"n":9385,"o":25.5,"t":"2026-09-23T04:00:00Z","v":5273040,"vw":25.352516},{"c":25.2,"h":25.34,"l":25.2,"n":13541,"o":25.32,"t":"2026-09-24T04:00:00Z","v":9664250,"vw":25.258055},{"c":25.27,"h":25.2799,"l":25.18,"n":8207,"o":25.22,"t":"2026-09-25T04:00:00Z","v":6728436,"vw":25.229515},{"c":25.17,"h":25.21,"l":25.13,"n":8326,"o":25.17,"t":"2026-09-28T04:00:00Z","v":4921087,"vw":25.158988},{"c":25.15,"h":25.17,"l":25.0901,"n":8756,"o":25.14,"t":"2026-09-29T04:00:00Z","v":5489086,"vw":25.13055},{"c":25.13,"h":25.2,"l":25.1,"n":7969,"o":25.18,"t":"2026-09-30T04:00:00Z","v":8646084,"vw":25.152125},{"c":25.15,"h":25.1899,"l":25.013,"n":11546,"o":25.03,"t":"2026-10-01T04:00:00Z","v":12029983,"vw":25.131133},{"c":25.1,"h":25.2066,"l":25.08,"n":8172,"o":25.18,"t":"2026-10-02T04:00:00Z","v":5993756,"vw":25.122235},{"c":25.08,"h":25.105,"l":25.03,"n":9209,"o":25.1,"t":"2026-10-05T04:00:00Z","v":6513690,"vw":25.064243},{"c":25.12,"h":25.15,"l":25.07,"n":8251,"o":25.08,"t":"2026-10-06T04:00:00Z","v":4494354,"vw":25.127228},{"c":25.13,"h":25.14,"l":25.05,"n":9112,"o":25.06,"t":"2026-10-07T04:00:00Z","v":6830173,"vw":25.107394},{"c":25.2,"h":25.23,"l":25.111,"n":7914,"o":25.13,"t":"2026-10-08T04:00:00Z","v":5450921,"vw":25.192983},{"c":25.18,"h":25.19,"l":25.15,"n":6659,"o":25.18,"t":"2026-10-09T04:00:00Z","v":4821390,"vw":25.170484},{"c":25.21,"h":25.21,"l":25.16,"n":7683,"o":25.16,"t":"2026-10-12T04:00:00Z","v":7492765,"vw":25.176336},{"c":25.2,"h":25.23,"l":25.18,"n":10407,"o":25.23,"t":"2026-10-13T04:00:00Z","v":3500361,"vw":25.205323},{"c":25.27,"h":25.29,"l":25.1227,"n":10118,"o":25.14,"t":"2026-10-14T04:00:00Z","v":7105010,"vw":25.22287},{"c":25.39,"h":25.47,"l":25.3701,"n":8425,"o":25.45,"t":"2026-10-15T04:00:00Z","v":5216645,"vw":25.410802},{"c":25.45,"h":25.4699,"l":25.38,"n":6690,"o":25.38,"t":"2026-10-16T04:00:00Z","v":3808914,"vw":25.433211},{"c":25.38,"h":25.44,"l":25.37,"n":7567,"o":25.43,"t":"2026-10-19T04:00:00Z","v":3706307,"vw":25.395337},{"c":25.44,"h":25.47,"l":25.39,"n":7986,"o":25.43,"t":"2026-10-20T04:00:00Z","v":4367768,"vw":25.433804},{"c":25.46,"h":25.49,"l":25.4001,"n":6344,"o":25.47,"t":"2026-10-21T04:00:00Z","v":3888524,"vw":25.451926},{"c":25.64,"h":25.67,"l":25.5303,"n":7801,"o":25.56,"t":"2026-10-22T04:00:00Z","v":5406996,"vw":25.608494},{"c":25.65,"h":25.67,"l":25.65,"n":172,"o":25.66,"t":"2026-10-23T04:00:00Z","v":29460,"vw":25.661472}],"volatilityBars":[{"c":25.632,"h":25.632,"l":25.632,"n":1,"o":25.632,"t":"2026-09-22T11:15:00Z","v":200,"vw":25.632},{"c":25.53,"h":25.55,"l":25.53,"n":14,"o":25.55,"t":"2026-09-22T13:15:00Z","v":4910,"vw":25.541268},{"c":25.54,"h":25.54,"l":25.52,"n":385,"o":25.52,"t":"2026-09-22T13:30:00Z","v":164817,"vw":25.527382},{"c":25.525,"h":25.54,"l":25.524,"n":285,"o":25.5343,"t":"2026-09-22T13:45:00Z","v":52431,"vw":25.529722},{"c":25.53,"h":25.53,"l":25.52,"n":415,"o":25.525,"t":"2026-09-22T14:00:00Z","v":141559,"vw":25.526846},{"c":25.5276,"h":25.53,"l":25.52,"n":314,"o":25.528,"t":"2026-09-22T14:15:00Z","v":139438,"vw":25.527891},{"c":25.515,"h":25.535,"l":25.51,"n":276,"o":25.525,"t":"2026-09-22T14:30:00Z","v":269656,"vw":25.523376},{"c":25.5199,"h":25.526,"l":25.51,"n":228,"o":25.516,"t":"2026-09-22T14:45:00Z","v":251833,"vw":25.51908},{"c":25.525,"h":25.53,"l":25.51,"n":270,"o":25.515,"t":"2026-09-22T15:00:00Z","v":134231,"vw":25.523382},{"c":25.52,"h":25.5277,"l":25.51,"n":203,"o":25.5201,"t":"2026-09-22T15:15:00Z","v":56694,"vw":25.518631},{"c":25.495,"h":25.5124,"l":25.495,"n":222,"o":25.5124,"t":"2026-09-22T15:30:00Z","v":60642,"vw":25.503042},{"c":25.4945,"h":25.5,"l":25.49,"n":116,"o":25.492,"t":"2026-09-22T15:45:00Z","v":76305,"vw":25.494121},{"c":25.5,"h":25.5,"l":25.49,"n":87,"o":25.495,"t":"2026-09-22T16:00:00Z","v":21111,"vw":25.496559},{"c":25.485,"h":25.5,"l":25.48,"n":154,"o":25.495,"t":"2026-09-22T16:15:00Z","v":48192,"vw":25.491349},{"c":25.495,"h":25.5,"l":25.4801,"n":125,"o":25.4824,"t":"2026-09-22T16:30:00Z","v":138626,"vw":25.494201},{"c":25.4944,"h":25.51,"l":25.49,"n":163,"o":25.495,"t":"2026-09-22T16:45:00Z","v":72764,"vw":25.500061},{"c":25.49,"h":25.5,"l":25.48,"n":161,"o":25.4971,"t":"2026-09-22T17:00:00Z","v":133961,"vw":25.491171},{"c":25.4896,"h":25.49,"l":25.4801,"n":141,"o":25.485,"t":"2026-09-22T17:15:00Z","v":59308,"vw":25.48762},{"c":25.495,"h":25.5,"l":25.4896,"n":199,"o":25.49,"t":"2026-09-22T17:30:00Z","v":105215,"vw":25.495093},{"c":25.525,"h":25.53,"l":25.4901,"n":371,"o":25.5,"t":"2026-09-22T17:45:00Z","v":178793,"vw":25.512356},{"c":25.525,"h":25.53,"l":25.515,"n":174,"o":25.5264,"t":"2026-09-22T18:00:00Z","v":852957,"vw":25.520261},{"c":25.5153,"h":25.53,"l":25.51,"n":432,"o":25.5299,"t":"2026-09-22T18:15:00Z","v":93289,"vw":25.517268},{"c":25.5,"h":25.5152,"l":25.5,"n":146,"o":25.51,"t":"2026-09-22T18:30:00Z","v":70330,"vw":25.506248},{"c":25.495,"h":25.51,"l":25.4901,"n":221,"o":25.505,"t":"2026-09-22T18:45:00Z","v":262620,"vw":25.505976},{"c":25.5001,"h":25.5062,"l":25.49,"n":236,"o":25.495,"t":"2026-09-22T19:00:00Z","v":94332,"vw":25.498849},{"c":25.515,"h":25.5161,"l":25.5,"n":332,"o":25.5024,"t":"2026-09-22T19:15:00Z","v":135352,"vw":25.507127},{"c":25.525,"h":25.54,"l":25.5142,"n":619,"o":25.515,"t":"2026-09-22T19:30:00Z","v":591672,"vw":25.528679},{"c":25.51,"h":25.53,"l":25.51,"n":581,"o":25.5223,"t":"2026-09-22T19:45:00Z","v":346257,"vw":25.519782},{"c":25.515,"h":25.52,"l":25.51,"n":43,"o":25.52,"t":"2026-09-22T20:00:00Z","v":46885,"vw":25.519569},{"c":25.54,"h":25.54,"l":25.52,"n":7,"o":25.52,"t":"2026-09-22T20:15:00Z","v":700,"vw":25.528571},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-09-22T20:30:00Z","v":2739,"vw":25.55},{"c":25.55,"h":25.5559,"l":25.55,"n":2,"o":25.5559,"t":"2026-09-22T21:00:00Z","v":200,"vw":25.55295},{"c":25.5559,"h":25.5559,"l":25.5559,"n":2,"o":25.5559,"t":"2026-09-22T21:15:00Z","v":119,"vw":25.5559},{"c":25.5559,"h":25.5559,"l":25.5559,"n":1,"o":25.5559,"t":"2026-09-22T21:30:00Z","v":100,"vw":25.5559},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-09-22T21:45:00Z","v":100,"vw":25.51},{"c":25.544,"h":25.544,"l":25.5296,"n":2,"o":25.5296,"t":"2026-09-22T22:00:00Z","v":200,"vw":25.5368},{"c":25.55,"h":25.55,"l":25.544,"n":3,"o":25.544,"t":"2026-09-22T22:15:00Z","v":254,"vw":25.547},{"c":25.5746,"h":25.5746,"l":25.54,"n":4,"o":25.54,"t":"2026-09-22T22:30:00Z","v":226,"vw":25.5573},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-09-22T22:45:00Z","v":100,"vw":25.53},{"c":25.577,"h":25.577,"l":25.53,"n":2,"o":25.53,"t":"2026-09-22T23:00:00Z","v":200,"vw":25.5535},{"c":25.54,"h":25.54,"l":25.54,"n":5,"o":25.54,"t":"2026-09-22T23:15:00Z","v":300,"vw":25.54},{"c":25.5756,"h":25.5756,"l":25.53,"n":3,"o":25.53,"t":"2026-09-22T23:30:00Z","v":300,"vw":25.5452},{"c":25.576,"h":25.576,"l":25.52,"n":2,"o":25.52,"t":"2026-09-22T23:45:00Z","v":200,"vw":25.548},{"c":25.58,"h":25.58,"l":25.58,"n":3,"o":25.58,"t":"2026-09-23T11:00:00Z","v":156,"vw":25.58},{"c":25.5786,"h":25.5786,"l":25.5786,"n":1,"o":25.5786,"t":"2026-09-23T11:30:00Z","v":100,"vw":25.5786},{"c":25.5614,"h":25.5614,"l":25.5614,"n":1,"o":25.5614,"t":"2026-09-23T12:00:00Z","v":413,"vw":25.5614},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-09-23T12:30:00Z","v":200,"vw":25.58},{"c":25.465,"h":25.5,"l":25.463,"n":307,"o":25.5,"t":"2026-09-23T13:30:00Z","v":96052,"vw":25.486739},{"c":25.435,"h":25.465,"l":25.42,"n":368,"o":25.46,"t":"2026-09-23T13:45:00Z","v":161808,"vw":25.431827},{"c":25.425,"h":25.44,"l":25.42,"n":369,"o":25.435,"t":"2026-09-23T14:00:00Z","v":233370,"vw":25.428597},{"c":25.4038,"h":25.4299,"l":25.4,"n":389,"o":25.42,"t":"2026-09-23T14:15:00Z","v":223865,"vw":25.415531},{"c":25.395,"h":25.42,"l":25.3901,"n":444,"o":25.4094,"t":"2026-09-23T14:30:00Z","v":208809,"vw":25.409497},{"c":25.3997,"h":25.41,"l":25.3836,"n":493,"o":25.395,"t":"2026-09-23T14:45:00Z","v":407952,"vw":25.397967},{"c":25.3851,"h":25.4,"l":25.3724,"n":383,"o":25.395,"t":"2026-09-23T15:00:00Z","v":131081,"vw":25.385105},{"c":25.365,"h":25.3854,"l":25.3646,"n":350,"o":25.385,"t":"2026-09-23T15:15:00Z","v":106401,"vw":25.376675},{"c":25.3746,"h":25.38,"l":25.36,"n":293,"o":25.3642,"t":"2026-09-23T15:30:00Z","v":144138,"vw":25.369405},{"c":25.365,"h":25.38,"l":25.36,"n":298,"o":25.3717,"t":"2026-09-23T15:45:00Z","v":127112,"vw":25.367095},{"c":25.3662,"h":25.37,"l":25.36,"n":239,"o":25.3699,"t":"2026-09-23T16:00:00Z","v":101816,"vw":25.364697},{"c":25.36,"h":25.37,"l":25.35,"n":219,"o":25.365,"t":"2026-09-23T16:15:00Z","v":83875,"vw":25.358563},{"c":25.355,"h":25.36,"l":25.35,"n":102,"o":25.355,"t":"2026-09-23T16:30:00Z","v":17338,"vw":25.355741},{"c":25.345,"h":25.3578,"l":25.34,"n":205,"o":25.355,"t":"2026-09-23T16:45:00Z","v":171739,"vw":25.345311},{"c":25.3155,"h":25.345,"l":25.3,"n":478,"o":25.345,"t":"2026-09-23T17:00:00Z","v":467439,"vw":25.323396},{"c":25.3123,"h":25.3251,"l":25.3,"n":287,"o":25.315,"t":"2026-09-23T17:15:00Z","v":209575,"vw":25.312723},{"c":25.3299,"h":25.3299,"l":25.3,"n":235,"o":25.31,"t":"2026-09-23T17:30:00Z","v":258038,"vw":25.30436},{"c":25.325,"h":25.33,"l":25.315,"n":373,"o":25.325,"t":"2026-09-23T17:45:00Z","v":170477,"vw":25.322043},{"c":25.315,"h":25.325,"l":25.31,"n":195,"o":25.325,"t":"2026-09-23T18:00:00Z","v":143005,"vw":25.317563},{"c":25.305,"h":25.325,"l":25.3,"n":323,"o":25.315,"t":"2026-09-23T18:15:00Z","v":236011,"vw":25.313016},{"c":25.3152,"h":25.3176,"l":25.3043,"n":304,"o":25.305,"t":"2026-09-23T18:30:00Z","v":186005,"vw":25.308629},{"c":25.315,"h":25.32,"l":25.3,"n":357,"o":25.31,"t":"2026-09-23T18:45:00Z","v":200662,"vw":25.307693},{"c":25.335,"h":25.3399,"l":25.315,"n":299,"o":25.315,"t":"2026-09-23T19:00:00Z","v":209200,"vw":25.325907},{"c":25.325,"h":25.3399,"l":25.32,"n":384,"o":25.33,"t":"2026-09-23T19:15:00Z","v":261966,"vw":25.325871},{"c":25.335,"h":25.3399,"l":25.32,"n":633,"o":25.325,"t":"2026-09-23T19:30:00Z","v":382762,"vw":25.327224},{"c":25.34,"h":25.34,"l":25.33,"n":606,"o":25.335,"t":"2026-09-23T19:45:00Z","v":271923,"vw":25.333748},{"c":25.34,"h":25.34,"l":25.33,"n":204,"o":25.33,"t":"2026-09-23T20:00:00Z","v":41561,"vw":25.332894},{"c":25.4013,"h":25.4013,"l":25.335,"n":53,"o":25.335,"t":"2026-09-23T20:15:00Z","v":1415,"vw":25.34463},{"c":25.422,"h":25.4287,"l":25.34,"n":4,"o":25.34,"t":"2026-09-23T20:30:00Z","v":400,"vw":25.382675},{"c":25.4013,"h":25.43,"l":25.4013,"n":2,"o":25.43,"t":"2026-09-23T20:45:00Z","v":762,"vw":25.426234},{"c":25.38,"h":25.4013,"l":25.38,"n":5,"o":25.4013,"t":"2026-09-23T21:00:00Z","v":2694,"vw":25.380791},{"c":25.3759,"h":25.398,"l":25.3759,"n":2,"o":25.398,"t":"2026-09-23T21:15:00Z","v":200,"vw":25.38695},{"c":25.37,"h":25.37,"l":25.37,"n":62,"o":25.37,"t":"2026-09-23T21:30:00Z","v":1282,"vw":25.37},{"c":25.3759,"h":25.3759,"l":25.3759,"n":1,"o":25.3759,"t":"2026-09-23T21:45:00Z","v":100,"vw":25.3759},{"c":25.3759,"h":25.3759,"l":25.3,"n":2,"o":25.3,"t":"2026-09-23T22:00:00Z","v":8421,"vw":25.300901},{"c":25.3759,"h":25.3759,"l":25.3759,"n":1,"o":25.3759,"t":"2026-09-23T22:15:00Z","v":100,"vw":25.3759},{"c":25.3759,"h":25.3759,"l":25.3759,"n":1,"o":25.3759,"t":"2026-09-23T22:30:00Z","v":100,"vw":25.3759},{"c":25.3759,"h":25.3759,"l":25.3759,"n":1,"o":25.3759,"t":"2026-09-23T22:45:00Z","v":100,"vw":25.3759},{"c":25.3929,"h":25.3929,"l":25.3929,"n":1,"o":25.3929,"t":"2026-09-23T23:00:00Z","v":100,"vw":25.3929},{"c":25.3759,"h":25.3759,"l":25.35,"n":3,"o":25.35,"t":"2026-09-23T23:15:00Z","v":202,"vw":25.36295},{"c":25.35,"h":25.545,"l":25.35,"n":2,"o":25.545,"t":"2026-09-23T23:30:00Z","v":200,"vw":25.4475},{"c":25.4968,"h":25.4968,"l":25.35,"n":3,"o":25.4182,"t":"2026-09-23T23:45:00Z","v":400,"vw":25.4208},{"c":25.35,"h":25.35,"l":25.35,"n":7,"o":25.35,"t":"2026-09-24T08:00:00Z","v":166,"vw":25.35},{"c":25.3914,"h":25.3914,"l":25.3914,"n":1,"o":25.3914,"t":"2026-09-24T11:00:00Z","v":100,"vw":25.3914},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-24T11:15:00Z","v":472,"vw":25.3},{"c":25.3424,"h":25.3424,"l":25.3003,"n":2,"o":25.3003,"t":"2026-09-24T12:45:00Z","v":1152,"vw":25.336334},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-09-24T13:15:00Z","v":250,"vw":25.32},{"c":25.335,"h":25.34,"l":25.32,"n":466,"o":25.32,"t":"2026-09-24T13:30:00Z","v":413737,"vw":25.332086},{"c":25.325,"h":25.34,"l":25.32,"n":467,"o":25.335,"t":"2026-09-24T13:45:00Z","v":262596,"vw":25.333507},{"c":25.3199,"h":25.3399,"l":25.3133,"n":457,"o":25.33,"t":"2026-09-24T14:00:00Z","v":168321,"vw":25.326244},{"c":25.31,"h":25.32,"l":25.3,"n":510,"o":25.315,"t":"2026-09-24T14:15:00Z","v":166488,"vw":25.308839},{"c":25.2899,"h":25.31,"l":25.2835,"n":608,"o":25.3097,"t":"2026-09-24T14:30:00Z","v":237993,"vw":25.297787},{"c":25.2701,"h":25.29,"l":25.27,"n":519,"o":25.2835,"t":"2026-09-24T14:45:00Z","v":172819,"vw":25.281664},{"c":25.255,"h":25.28,"l":25.2536,"n":470,"o":25.275,"t":"2026-09-24T15:00:00Z","v":525376,"vw":25.27613},{"c":25.26,"h":25.2799,"l":25.254,"n":495,"o":25.26,"t":"2026-09-24T15:15:00Z","v":253601,"vw":25.265045},{"c":25.265,"h":25.27,"l":25.25,"n":476,"o":25.255,"t":"2026-09-24T15:30:00Z","v":153333,"vw":25.2577},{"c":25.2562,"h":25.27,"l":25.25,"n":295,"o":25.27,"t":"2026-09-24T15:45:00Z","v":176516,"vw":25.260172},{"c":25.255,"h":25.26,"l":25.25,"n":307,"o":25.255,"t":"2026-09-24T16:00:00Z","v":78583,"vw":25.253934},{"c":25.265,"h":25.31,"l":25.2537,"n":792,"o":25.255,"t":"2026-09-24T16:15:00Z","v":537621,"vw":25.27862},{"c":25.275,"h":25.2888,"l":25.2624,"n":378,"o":25.265,"t":"2026-09-24T16:30:00Z","v":176516,"vw":25.274755},{"c":25.265,"h":25.2799,"l":25.26,"n":416,"o":25.27,"t":"2026-09-24T16:45:00Z","v":203584,"vw":25.269113},{"c":25.275,"h":25.2899,"l":25.2502,"n":635,"o":25.265,"t":"2026-09-24T17:00:00Z","v":341360,"vw":25.273773},{"c":25.265,"h":25.2765,"l":25.26,"n":382,"o":25.275,"t":"2026-09-24T17:15:00Z","v":165257,"vw":25.267002},{"c":25.26,"h":25.27,"l":25.25,"n":473,"o":25.265,"t":"2026-09-24T17:30:00Z","v":239194,"vw":25.26007},{"c":25.255,"h":25.26,"l":25.25,"n":294,"o":25.255,"t":"2026-09-24T17:45:00Z","v":120725,"vw":25.253751},{"c":25.255,"h":25.2561,"l":25.23,"n":485,"o":25.2552,"t":"2026-09-24T18:00:00Z","v":419874,"vw":25.244509},{"c":25.255,"h":25.265,"l":25.25,"n":361,"o":25.255,"t":"2026-09-24T18:15:00Z","v":169593,"vw":25.256117},{"c":25.245,"h":25.26,"l":25.24,"n":393,"o":25.2501,"t":"2026-09-24T18:30:00Z","v":130278,"vw":25.249774},{"c":25.2436,"h":25.26,"l":25.2436,"n":922,"o":25.245,"t":"2026-09-24T18:45:00Z","v":286589,"vw":25.25288},{"c":25.225,"h":25.25,"l":25.2236,"n":451,"o":25.245,"t":"2026-09-24T19:00:00Z","v":2949035,"vw":25.239754},{"c":25.225,"h":25.23,"l":25.21,"n":425,"o":25.225,"t":"2026-09-24T19:15:00Z","v":172279,"vw":25.222205},{"c":25.215,"h":25.2299,"l":25.21,"n":576,"o":25.225,"t":"2026-09-24T19:30:00Z","v":415929,"vw":25.219577},{"c":25.205,"h":25.22,"l":25.2,"n":1172,"o":25.215,"t":"2026-09-24T19:45:00Z","v":649982,"vw":25.209815},{"c":25.185,"h":25.21,"l":25.185,"n":185,"o":25.2,"t":"2026-09-24T20:00:00Z","v":31963,"vw":25.198109},{"c":25.17,"h":25.18,"l":25.16,"n":28,"o":25.18,"t":"2026-09-24T20:15:00Z","v":34923,"vw":25.160403},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-09-24T20:45:00Z","v":1000,"vw":25.25},{"c":25.293,"h":25.293,"l":25.21,"n":2,"o":25.21,"t":"2026-09-24T21:15:00Z","v":600,"vw":25.223833},{"c":25.26,"h":25.26,"l":25.2,"n":5,"o":25.21,"t":"2026-09-24T21:30:00Z","v":1050,"vw":25.239048},{"c":25.293,"h":25.293,"l":25.21,"n":2,"o":25.21,"t":"2026-09-24T21:45:00Z","v":600,"vw":25.237667},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-09-24T22:00:00Z","v":435,"vw":25.25},{"c":25.26,"h":25.293,"l":25.21,"n":5,"o":25.293,"t":"2026-09-24T22:15:00Z","v":1200,"vw":25.254333},{"c":25.293,"h":25.293,"l":25.2,"n":3,"o":25.2,"t":"2026-09-24T22:30:00Z","v":1000,"vw":25.2426},{"c":25.448,"h":25.448,"l":25.2,"n":4,"o":25.316,"t":"2026-09-24T22:45:00Z","v":600,"vw":25.28},{"c":25.293,"h":25.293,"l":25.293,"n":1,"o":25.293,"t":"2026-09-24T23:00:00Z","v":100,"vw":25.293},{"c":25.4464,"h":25.54,"l":25.2,"n":4,"o":25.54,"t":"2026-09-24T23:15:00Z","v":475,"vw":25.396716},{"c":25.5,"h":25.5,"l":25.25,"n":3,"o":25.32,"t":"2026-09-24T23:30:00Z","v":325,"vw":25.348462},{"c":25.3911,"h":25.3911,"l":25.3911,"n":1,"o":25.3911,"t":"2026-09-24T23:45:00Z","v":100,"vw":25.3911},{"c":25.28,"h":25.3,"l":25.28,"n":5,"o":25.3,"t":"2026-09-25T11:00:00Z","v":656,"vw":25.285766},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-09-25T11:15:00Z","v":158,"vw":25.28},{"c":25.21,"h":25.21,"l":25.21,"n":5,"o":25.21,"t":"2026-09-25T12:00:00Z","v":275,"vw":25.21},{"c":25.23,"h":25.23,"l":25.21,"n":7,"o":25.21,"t":"2026-09-25T12:15:00Z","v":680,"vw":25.221039},{"c":25.24,"h":25.24,"l":25.225,"n":27,"o":25.23,"t":"2026-09-25T12:30:00Z","v":3613,"vw":25.229872},{"c":25.225,"h":25.2399,"l":25.2185,"n":316,"o":25.22,"t":"2026-09-25T13:30:00Z","v":228058,"vw":25.224005},{"c":25.215,"h":25.23,"l":25.215,"n":215,"o":25.23,"t":"2026-09-25T13:45:00Z","v":54650,"vw":25.222676},{"c":25.2012,"h":25.225,"l":25.19,"n":359,"o":25.22,"t":"2026-09-25T14:00:00Z","v":149431,"vw":25.204609},{"c":25.195,"h":25.2066,"l":25.19,"n":295,"o":25.205,"t":"2026-09-25T14:15:00Z","v":142209,"vw":25.195468},{"c":25.185,"h":25.2,"l":25.18,"n":346,"o":25.195,"t":"2026-09-25T14:30:00Z","v":221875,"vw":25.189786},{"c":25.215,"h":25.215,"l":25.18,"n":399,"o":25.1869,"t":"2026-09-25T14:45:00Z","v":544364,"vw":25.198117},{"c":25.21,"h":25.23,"l":25.21,"n":330,"o":25.215,"t":"2026-09-25T15:00:00Z","v":318835,"vw":25.217372},{"c":25.215,"h":25.22,"l":25.2,"n":243,"o":25.2115,"t":"2026-09-25T15:15:00Z","v":229259,"vw":25.216093},{"c":25.215,"h":25.23,"l":25.21,"n":288,"o":25.215,"t":"2026-09-25T15:30:00Z","v":222873,"vw":25.219969},{"c":25.245,"h":25.2499,"l":25.21,"n":219,"o":25.2141,"t":"2026-09-25T15:45:00Z","v":227959,"vw":25.230207},{"c":25.255,"h":25.26,"l":25.2401,"n":263,"o":25.2401,"t":"2026-09-25T16:00:00Z","v":282591,"vw":25.254582},{"c":25.245,"h":25.255,"l":25.23,"n":730,"o":25.255,"t":"2026-09-25T16:15:00Z","v":620305,"vw":25.239219},{"c":25.235,"h":25.25,"l":25.23,"n":517,"o":25.245,"t":"2026-09-25T16:30:00Z","v":452523,"vw":25.239847},{"c":25.23,"h":25.24,"l":25.22,"n":308,"o":25.235,"t":"2026-09-25T16:45:00Z","v":636362,"vw":25.232718},{"c":25.225,"h":25.2299,"l":25.22,"n":124,"o":25.225,"t":"2026-09-25T17:00:00Z","v":92923,"vw":25.224256},{"c":25.21,"h":25.2299,"l":25.21,"n":189,"o":25.225,"t":"2026-09-25T17:15:00Z","v":99388,"vw":25.215287},{"c":25.215,"h":25.22,"l":25.2,"n":239,"o":25.215,"t":"2026-09-25T17:30:00Z","v":238612,"vw":25.21142},{"c":25.215,"h":25.22,"l":25.21,"n":247,"o":25.215,"t":"2026-09-25T17:45:00Z","v":129171,"vw":25.214767},{"c":25.2003,"h":25.22,"l":25.2,"n":304,"o":25.21,"t":"2026-09-25T18:00:00Z","v":186034,"vw":25.211696},{"c":25.2033,"h":25.215,"l":25.2,"n":235,"o":25.2,"t":"2026-09-25T18:15:00Z","v":162029,"vw":25.207914},{"c":25.225,"h":25.2265,"l":25.2001,"n":154,"o":25.205,"t":"2026-09-25T18:30:00Z","v":74992,"vw":25.215964},{"c":25.2499,"h":25.25,"l":25.22,"n":285,"o":25.2299,"t":"2026-09-25T18:45:00Z","v":168477,"vw":25.233341},{"c":25.265,"h":25.27,"l":25.2401,"n":263,"o":25.2465,"t":"2026-09-25T19:00:00Z","v":148318,"vw":25.258291},{"c":25.2601,"h":25.27,"l":25.26,"n":223,"o":25.265,"t":"2026-09-25T19:15:00Z","v":194322,"vw":25.265315},{"c":25.265,"h":25.2699,"l":25.25,"n":377,"o":25.26,"t":"2026-09-25T19:30:00Z","v":533059,"vw":25.261215},{"c":25.26,"h":25.2799,"l":25.26,"n":437,"o":25.2665,"t":"2026-09-25T19:45:00Z","v":324837,"vw":25.265252},{"c":25.28,"h":25.28,"l":25.27,"n":171,"o":25.27,"t":"2026-09-25T20:00:00Z","v":30910,"vw":25.270806},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-09-25T20:15:00Z","v":1024,"vw":25.27},{"c":25.2698,"h":25.2698,"l":25.26,"n":6,"o":25.26,"t":"2026-09-25T20:30:00Z","v":4549,"vw":25.269238},{"c":25.35,"h":25.35,"l":25.344,"n":2,"o":25.344,"t":"2026-09-25T21:00:00Z","v":495,"vw":25.348788},{"c":25.3422,"h":25.344,"l":25.3422,"n":2,"o":25.344,"t":"2026-09-25T21:30:00Z","v":200,"vw":25.3431},{"c":25.3183,"h":25.3183,"l":25.3183,"n":1,"o":25.3183,"t":"2026-09-25T21:45:00Z","v":100,"vw":25.3183},{"c":25.3183,"h":25.3183,"l":25.3183,"n":1,"o":25.3183,"t":"2026-09-25T22:00:00Z","v":100,"vw":25.3183},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-09-25T22:45:00Z","v":100,"vw":25.31},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-25T23:00:00Z","v":100,"vw":25.3},{"c":25.3486,"h":25.46,"l":25.3183,"n":3,"o":25.3183,"t":"2026-09-25T23:15:00Z","v":350,"vw":25.387686},{"c":25.344,"h":25.344,"l":25.3183,"n":2,"o":25.3183,"t":"2026-09-25T23:30:00Z","v":200,"vw":25.33115},{"c":25.3,"h":25.3459,"l":25.3,"n":5,"o":25.3459,"t":"2026-09-25T23:45:00Z","v":500,"vw":25.32016},{"c":25.18,"h":25.3,"l":25.1301,"n":26,"o":25.27,"t":"2026-09-28T11:00:00Z","v":3327,"vw":25.237177},{"c":25.13,"h":25.13,"l":25.13,"n":2,"o":25.13,"t":"2026-09-28T12:00:00Z","v":2005,"vw":25.13},{"c":25.2,"h":25.215,"l":25.2,"n":9,"o":25.215,"t":"2026-09-28T13:00:00Z","v":1746,"vw":25.209879},{"c":25.2,"h":25.2,"l":25.17,"n":487,"o":25.17,"t":"2026-09-28T13:30:00Z","v":242368,"vw":25.184869},{"c":25.205,"h":25.21,"l":25.195,"n":327,"o":25.2,"t":"2026-09-28T13:45:00Z","v":204047,"vw":25.204468},{"c":25.181,"h":25.21,"l":25.18,"n":296,"o":25.2099,"t":"2026-09-28T14:00:00Z","v":189286,"vw":25.190001},{"c":25.175,"h":25.19,"l":25.17,"n":346,"o":25.185,"t":"2026-09-28T14:15:00Z","v":132633,"vw":25.180524},{"c":25.15,"h":25.18,"l":25.15,"n":387,"o":25.1732,"t":"2026-09-28T14:30:00Z","v":76975,"vw":25.168373},{"c":25.13,"h":25.15,"l":25.13,"n":356,"o":25.15,"t":"2026-09-28T14:45:00Z","v":196037,"vw":25.137558},{"c":25.145,"h":25.145,"l":25.13,"n":411,"o":25.135,"t":"2026-09-28T15:00:00Z","v":216915,"vw":25.138968},{"c":25.1499,"h":25.15,"l":25.14,"n":298,"o":25.145,"t":"2026-09-28T15:15:00Z","v":147968,"vw":25.145406},{"c":25.135,"h":25.15,"l":25.13,"n":302,"o":25.14,"t":"2026-09-28T15:30:00Z","v":122121,"vw":25.142604},{"c":25.135,"h":25.14,"l":25.13,"n":355,"o":25.13,"t":"2026-09-28T15:45:00Z","v":93764,"vw":25.135554},{"c":25.1459,"h":25.15,"l":25.13,"n":276,"o":25.13,"t":"2026-09-28T16:00:00Z","v":125734,"vw":25.142326},{"c":25.19,"h":25.1956,"l":25.1337,"n":456,"o":25.14,"t":"2026-09-28T16:15:00Z","v":233519,"vw":25.159635},{"c":25.1444,"h":25.1857,"l":25.14,"n":181,"o":25.1857,"t":"2026-09-28T16:30:00Z","v":98685,"vw":25.162483},{"c":25.145,"h":25.15,"l":25.14,"n":185,"o":25.1499,"t":"2026-09-28T16:45:00Z","v":111232,"vw":25.144885},{"c":25.175,"h":25.1765,"l":25.14,"n":282,"o":25.145,"t":"2026-09-28T17:00:00Z","v":248696,"vw":25.15581},{"c":25.1585,"h":25.18,"l":25.15,"n":257,"o":25.175,"t":"2026-09-28T17:15:00Z","v":213751,"vw":25.161434},{"c":25.155,"h":25.16,"l":25.15,"n":181,"o":25.1515,"t":"2026-09-28T17:30:00Z","v":85224,"vw":25.155434},{"c":25.165,"h":25.17,"l":25.155,"n":291,"o":25.155,"t":"2026-09-28T17:45:00Z","v":193610,"vw":25.161424},{"c":25.17,"h":25.18,"l":25.164,"n":277,"o":25.17,"t":"2026-09-28T18:00:00Z","v":323789,"vw":25.173478},{"c":25.155,"h":25.175,"l":25.15,"n":242,"o":25.175,"t":"2026-09-28T18:15:00Z","v":259838,"vw":25.165173},{"c":25.1598,"h":25.16,"l":25.15,"n":261,"o":25.15,"t":"2026-09-28T18:30:00Z","v":278748,"vw":25.154145},{"c":25.145,"h":25.1599,"l":25.14,"n":269,"o":25.155,"t":"2026-09-28T18:45:00Z","v":226078,"vw":25.148711},{"c":25.135,"h":25.15,"l":25.13,"n":354,"o":25.145,"t":"2026-09-28T19:00:00Z","v":139655,"vw":25.136228},{"c":25.15,"h":25.15,"l":25.1301,"n":314,"o":25.135,"t":"2026-09-28T19:15:00Z","v":335538,"vw":25.141969},{"c":25.155,"h":25.16,"l":25.15,"n":288,"o":25.15,"t":"2026-09-28T19:30:00Z","v":209796,"vw":25.152166},{"c":25.16,"h":25.17,"l":25.15,"n":432,"o":25.155,"t":"2026-09-28T19:45:00Z","v":173421,"vw":25.161313},{"c":25.17,"h":25.17,"l":25.16,"n":33,"o":25.17,"t":"2026-09-28T20:00:00Z","v":21617,"vw":25.169234},{"c":25.16,"h":25.165,"l":25.16,"n":22,"o":25.16,"t":"2026-09-28T20:15:00Z","v":6167,"vw":25.162609},{"c":25.16,"h":25.16,"l":25.16,"n":24,"o":25.16,"t":"2026-09-28T20:30:00Z","v":2400,"vw":25.16},{"c":25.1981,"h":25.2,"l":25.1981,"n":2,"o":25.2,"t":"2026-09-28T21:15:00Z","v":2000,"vw":25.19905},{"c":25.185,"h":25.185,"l":25.17,"n":2,"o":25.17,"t":"2026-09-28T21:45:00Z","v":500,"vw":25.1775},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-09-28T22:45:00Z","v":192,"vw":25.17},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-09-28T23:45:00Z","v":187,"vw":25.17},{"c":25.17,"h":25.17,"l":25.17,"n":6,"o":25.17,"t":"2026-09-29T12:15:00Z","v":8416,"vw":25.17},{"c":25.16,"h":25.16,"l":25.16,"n":71,"o":25.16,"t":"2026-09-29T12:45:00Z","v":7990,"vw":25.16},{"c":25.15,"h":25.15,"l":25.145,"n":49,"o":25.15,"t":"2026-09-29T13:15:00Z","v":8928,"vw":25.149939},{"c":25.105,"h":25.1467,"l":25.1011,"n":549,"o":25.14,"t":"2026-09-29T13:30:00Z","v":312177,"vw":25.125841},{"c":25.125,"h":25.13,"l":25.1014,"n":373,"o":25.107,"t":"2026-09-29T13:45:00Z","v":199881,"vw":25.118345},{"c":25.135,"h":25.14,"l":25.12,"n":492,"o":25.1205,"t":"2026-09-29T14:00:00Z","v":248378,"vw":25.130138},{"c":25.135,"h":25.14,"l":25.124,"n":318,"o":25.1368,"t":"2026-09-29T14:15:00Z","v":146076,"vw":25.13074},{"c":25.14,"h":25.14,"l":25.1235,"n":551,"o":25.135,"t":"2026-09-29T14:30:00Z","v":266258,"vw":25.135167},{"c":25.12,"h":25.1399,"l":25.11,"n":339,"o":25.13,"t":"2026-09-29T14:45:00Z","v":220260,"vw":25.127557},{"c":25.12,"h":25.13,"l":25.1138,"n":269,"o":25.115,"t":"2026-09-29T15:00:00Z","v":82826,"vw":25.122715},{"c":25.1,"h":25.125,"l":25.0901,"n":388,"o":25.1201,"t":"2026-09-29T15:15:00Z","v":210253,"vw":25.108452},{"c":25.115,"h":25.13,"l":25.1,"n":322,"o":25.1,"t":"2026-09-29T15:30:00Z","v":275245,"vw":25.11658},{"c":25.105,"h":25.12,"l":25.1,"n":240,"o":25.11,"t":"2026-09-29T15:45:00Z","v":218256,"vw":25.111637},{"c":25.1109,"h":25.12,"l":25.1,"n":212,"o":25.105,"t":"2026-09-29T16:00:00Z","v":81987,"vw":25.111779},{"c":25.125,"h":25.13,"l":25.11,"n":136,"o":25.1162,"t":"2026-09-29T16:15:00Z","v":92695,"vw":25.118066},{"c":25.12,"h":25.13,"l":25.12,"n":204,"o":25.125,"t":"2026-09-29T16:30:00Z","v":134011,"vw":25.128382},{"c":25.12,"h":25.12,"l":25.1,"n":233,"o":25.112,"t":"2026-09-29T16:45:00Z","v":209058,"vw":25.1108},{"c":25.115,"h":25.12,"l":25.11,"n":135,"o":25.1121,"t":"2026-09-29T17:00:00Z","v":125111,"vw":25.116156},{"c":25.11,"h":25.1186,"l":25.1,"n":170,"o":25.115,"t":"2026-09-29T17:15:00Z","v":67474,"vw":25.109437},{"c":25.115,"h":25.12,"l":25.11,"n":160,"o":25.1164,"t":"2026-09-29T17:30:00Z","v":209140,"vw":25.114679},{"c":25.1156,"h":25.1276,"l":25.11,"n":371,"o":25.12,"t":"2026-09-29T17:45:00Z","v":135392,"vw":25.113978},{"c":25.14,"h":25.15,"l":25.115,"n":487,"o":25.115,"t":"2026-09-29T18:00:00Z","v":465459,"vw":25.135652},{"c":25.15,"h":25.16,"l":25.1336,"n":235,"o":25.14,"t":"2026-09-29T18:15:00Z","v":138530,"vw":25.14895},{"c":25.165,"h":25.17,"l":25.14,"n":268,"o":25.15,"t":"2026-09-29T18:30:00Z","v":285639,"vw":25.154482},{"c":25.1556,"h":25.16,"l":25.14,"n":219,"o":25.16,"t":"2026-09-29T18:45:00Z","v":198783,"vw":25.151089},{"c":25.155,"h":25.16,"l":25.15,"n":205,"o":25.155,"t":"2026-09-29T19:00:00Z","v":83862,"vw":25.154867},{"c":25.155,"h":25.16,"l":25.15,"n":358,"o":25.1501,"t":"2026-09-29T19:15:00Z","v":172599,"vw":25.155433},{"c":25.145,"h":25.155,"l":25.14,"n":695,"o":25.15,"t":"2026-09-29T19:30:00Z","v":314561,"vw":25.14564},{"c":25.15,"h":25.15,"l":25.14,"n":548,"o":25.145,"t":"2026-09-29T19:45:00Z","v":303734,"vw":25.14563},{"c":25.14,"h":25.15,"l":25.14,"n":34,"o":25.15,"t":"2026-09-29T20:00:00Z","v":262634,"vw":25.149784},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-09-29T20:15:00Z","v":565,"vw":25.14},{"c":25.14,"h":25.14,"l":25.14,"n":4,"o":25.14,"t":"2026-09-29T21:15:00Z","v":203,"vw":25.14},{"c":25.1709,"h":25.18,"l":25.1709,"n":2,"o":25.18,"t":"2026-09-29T23:15:00Z","v":385,"vw":25.174682},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-09-30T11:30:00Z","v":1055,"vw":25.18},{"c":25.161,"h":25.17,"l":25.161,"n":7,"o":25.17,"t":"2026-09-30T12:00:00Z","v":1000,"vw":25.1664},{"c":25.18,"h":25.2,"l":25.18,"n":4,"o":25.2,"t":"2026-09-30T12:30:00Z","v":700,"vw":25.185714},{"c":25.18,"h":25.18,"l":25.18,"n":5,"o":25.18,"t":"2026-09-30T12:45:00Z","v":1796,"vw":25.18},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-09-30T13:00:00Z","v":100,"vw":25.18},{"c":25.19,"h":25.2,"l":25.19,"n":6,"o":25.2,"t":"2026-09-30T13:15:00Z","v":28640,"vw":25.196927},{"c":25.18,"h":25.2,"l":25.18,"n":397,"o":25.18,"t":"2026-09-30T13:30:00Z","v":2405663,"vw":25.194394},{"c":25.1835,"h":25.195,"l":25.16,"n":496,"o":25.1899,"t":"2026-09-30T13:45:00Z","v":319049,"vw":25.179634},{"c":25.175,"h":25.195,"l":25.17,"n":356,"o":25.1801,"t":"2026-09-30T14:00:00Z","v":142018,"vw":25.184031},{"c":25.1561,"h":25.18,"l":25.15,"n":274,"o":25.175,"t":"2026-09-30T14:15:00Z","v":189193,"vw":25.168803},{"c":25.155,"h":25.16,"l":25.1401,"n":274,"o":25.155,"t":"2026-09-30T14:30:00Z","v":112094,"vw":25.153513},{"c":25.1561,"h":25.1699,"l":25.15,"n":198,"o":25.155,"t":"2026-09-30T14:45:00Z","v":113471,"vw":25.161977},{"c":25.1454,"h":25.1572,"l":25.1399,"n":260,"o":25.15,"t":"2026-09-30T15:00:00Z","v":218587,"vw":25.147765},{"c":25.1301,"h":25.1459,"l":25.1301,"n":198,"o":25.14,"t":"2026-09-30T15:15:00Z","v":205980,"vw":25.133883},{"c":25.1298,"h":25.15,"l":25.125,"n":243,"o":25.14,"t":"2026-09-30T15:30:00Z","v":129049,"vw":25.138673},{"c":25.135,"h":25.14,"l":25.12,"n":272,"o":25.1224,"t":"2026-09-30T15:45:00Z","v":137912,"vw":25.128802},{"c":25.1315,"h":25.14,"l":25.12,"n":169,"o":25.135,"t":"2026-09-30T16:00:00Z","v":134976,"vw":25.129936},{"c":25.125,"h":25.1399,"l":25.12,"n":198,"o":25.1315,"t":"2026-09-30T16:15:00Z","v":154356,"vw":25.129347},{"c":25.135,"h":25.14,"l":25.1241,"n":183,"o":25.13,"t":"2026-09-30T16:30:00Z","v":61462,"vw":25.129415},{"c":25.13,"h":25.14,"l":25.1223,"n":168,"o":25.136,"t":"2026-09-30T16:45:00Z","v":313997,"vw":25.130304},{"c":25.115,"h":25.1365,"l":25.1135,"n":225,"o":25.13,"t":"2026-09-30T17:00:00Z","v":221051,"vw":25.123735},{"c":25.1174,"h":25.12,"l":25.11,"n":164,"o":25.115,"t":"2026-09-30T17:15:00Z","v":117506,"vw":25.114432},{"c":25.125,"h":25.13,"l":25.11,"n":174,"o":25.115,"t":"2026-09-30T17:30:00Z","v":80155,"vw":25.120909},{"c":25.125,"h":25.13,"l":25.12,"n":457,"o":25.12,"t":"2026-09-30T17:45:00Z","v":479306,"vw":25.124741},{"c":25.12,"h":25.1262,"l":25.11,"n":255,"o":25.1262,"t":"2026-09-30T18:00:00Z","v":230375,"vw":25.118988},{"c":25.125,"h":25.13,"l":25.1101,"n":312,"o":25.115,"t":"2026-09-30T18:15:00Z","v":148746,"vw":25.121952},{"c":25.115,"h":25.13,"l":25.11,"n":488,"o":25.13,"t":"2026-09-30T18:30:00Z","v":253257,"vw":25.120239},{"c":25.1124,"h":25.12,"l":25.11,"n":196,"o":25.115,"t":"2026-09-30T18:45:00Z","v":151227,"vw":25.116916},{"c":25.115,"h":25.12,"l":25.11,"n":284,"o":25.1168,"t":"2026-09-30T19:00:00Z","v":365609,"vw":25.113893},{"c":25.1199,"h":25.1264,"l":25.11,"n":356,"o":25.115,"t":"2026-09-30T19:15:00Z","v":207939,"vw":25.116848},{"c":25.105,"h":25.12,"l":25.1,"n":450,"o":25.115,"t":"2026-09-30T19:30:00Z","v":330711,"vw":25.115323},{"c":25.145,"h":25.15,"l":25.1,"n":768,"o":25.105,"t":"2026-09-30T19:45:00Z","v":519824,"vw":25.125918},{"c":25.14,"h":25.14,"l":25.13,"n":13,"o":25.13,"t":"2026-09-30T20:00:00Z","v":599049,"vw":25.13043},{"c":25.12,"h":25.12,"l":25.12,"n":7,"o":25.12,"t":"2026-09-30T20:15:00Z","v":5361,"vw":25.12},{"c":25.13,"h":25.14,"l":25.13,"n":14,"o":25.13,"t":"2026-09-30T20:30:00Z","v":1667,"vw":25.13125},{"c":25.14,"h":25.14,"l":25.13,"n":12,"o":25.13,"t":"2026-09-30T20:45:00Z","v":1406,"vw":25.132308},{"c":25.4574,"h":25.4574,"l":25.4574,"n":1,"o":25.4574,"t":"2026-10-01T09:30:00Z","v":970,"vw":25.4574},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-10-01T12:45:00Z","v":100,"vw":25.07},{"c":25.0454,"h":25.0454,"l":25.0454,"n":1,"o":25.0454,"t":"2026-10-01T13:15:00Z","v":1200,"vw":25.0454},{"c":25.03,"h":25.05,"l":25.0201,"n":348,"o":25.03,"t":"2026-10-01T13:30:00Z","v":205400,"vw":25.033477},{"c":25.0499,"h":25.05,"l":25.02,"n":341,"o":25.03,"t":"2026-10-01T13:45:00Z","v":211371,"vw":25.034401},{"c":25.035,"h":25.05,"l":25.013,"n":410,"o":25.045,"t":"2026-10-01T14:00:00Z","v":273603,"vw":25.031609},{"c":25.0584,"h":25.0669,"l":25.03,"n":609,"o":25.0336,"t":"2026-10-01T14:15:00Z","v":307212,"vw":25.05098},{"c":25.085,"h":25.09,"l":25.0537,"n":697,"o":25.06,"t":"2026-10-01T14:30:00Z","v":270351,"vw":25.07591},{"c":25.0743,"h":25.09,"l":25.07,"n":525,"o":25.08,"t":"2026-10-01T14:45:00Z","v":553843,"vw":25.083671},{"c":25.095,"h":25.095,"l":25.06,"n":364,"o":25.0783,"t":"2026-10-01T15:00:00Z","v":281178,"vw":25.075612},{"c":25.115,"h":25.1269,"l":25.0941,"n":674,"o":25.1,"t":"2026-10-01T15:15:00Z","v":1310584,"vw":25.110195},{"c":25.1399,"h":25.15,"l":25.114,"n":734,"o":25.115,"t":"2026-10-01T15:30:00Z","v":675962,"vw":25.13647},{"c":25.145,"h":25.16,"l":25.13,"n":386,"o":25.14,"t":"2026-10-01T15:45:00Z","v":196519,"vw":25.143452},{"c":25.145,"h":25.15,"l":25.14,"n":297,"o":25.15,"t":"2026-10-01T16:00:00Z","v":80628,"vw":25.144976},{"c":25.145,"h":25.15,"l":25.1334,"n":390,"o":25.145,"t":"2026-10-01T16:15:00Z","v":288985,"vw":25.142148},{"c":25.145,"h":25.1576,"l":25.13,"n":347,"o":25.145,"t":"2026-10-01T16:30:00Z","v":255980,"vw":25.148681},{"c":25.145,"h":25.15,"l":25.135,"n":337,"o":25.14,"t":"2026-10-01T16:45:00Z","v":156239,"vw":25.141631},{"c":25.165,"h":25.17,"l":25.145,"n":354,"o":25.145,"t":"2026-10-01T17:00:00Z","v":214255,"vw":25.15468},{"c":25.175,"h":25.18,"l":25.16,"n":368,"o":25.165,"t":"2026-10-01T17:15:00Z","v":766244,"vw":25.173751},{"c":25.1735,"h":25.1899,"l":25.17,"n":356,"o":25.175,"t":"2026-10-01T17:30:00Z","v":243511,"vw":25.177661},{"c":25.145,"h":25.1765,"l":25.14,"n":467,"o":25.175,"t":"2026-10-01T17:45:00Z","v":370139,"vw":25.159947},{"c":25.15,"h":25.16,"l":25.14,"n":627,"o":25.15,"t":"2026-10-01T18:00:00Z","v":3246321,"vw":25.157867},{"c":25.155,"h":25.16,"l":25.15,"n":187,"o":25.16,"t":"2026-10-01T18:15:00Z","v":79709,"vw":25.156719},{"c":25.155,"h":25.16,"l":25.14,"n":266,"o":25.15,"t":"2026-10-01T18:30:00Z","v":172313,"vw":25.152864},{"c":25.155,"h":25.16,"l":25.15,"n":213,"o":25.155,"t":"2026-10-01T18:45:00Z","v":197983,"vw":25.155446},{"c":25.145,"h":25.1599,"l":25.14,"n":374,"o":25.1599,"t":"2026-10-01T19:00:00Z","v":125023,"vw":25.149848},{"c":25.155,"h":25.1599,"l":25.14,"n":609,"o":25.1401,"t":"2026-10-01T19:15:00Z","v":598923,"vw":25.146109},{"c":25.1476,"h":25.16,"l":25.14,"n":390,"o":25.155,"t":"2026-10-01T19:30:00Z","v":231340,"vw":25.148398},{"c":25.16,"h":25.16,"l":25.14,"n":753,"o":25.145,"t":"2026-10-01T19:45:00Z","v":668652,"vw":25.148535},{"c":25.165,"h":25.165,"l":25.15,"n":16,"o":25.15,"t":"2026-10-01T20:00:00Z","v":30558,"vw":25.151228},{"c":25.165,"h":25.165,"l":25.165,"n":6,"o":25.165,"t":"2026-10-01T20:15:00Z","v":1503,"vw":25.165},{"c":25.16,"h":25.16,"l":25.16,"n":5,"o":25.16,"t":"2026-10-01T20:45:00Z","v":7852,"vw":25.16},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-01T21:30:00Z","v":1466,"vw":25.14},{"c":25.18,"h":25.18,"l":25.18,"n":13,"o":25.18,"t":"2026-10-02T11:15:00Z","v":3000,"vw":25.18},{"c":25.1768,"h":25.1768,"l":25.1768,"n":1,"o":25.1768,"t":"2026-10-02T11:45:00Z","v":157,"vw":25.1768},{"c":25.16,"h":25.2966,"l":25.149,"n":6,"o":25.2,"t":"2026-10-02T12:30:00Z","v":10826,"vw":25.188182},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-02T12:45:00Z","v":500,"vw":25.16},{"c":25.201,"h":25.201,"l":25.201,"n":1,"o":25.201,"t":"2026-10-02T13:00:00Z","v":2250,"vw":25.201},{"c":25.2,"h":25.21,"l":25.2,"n":4,"o":25.21,"t":"2026-10-02T13:15:00Z","v":2042,"vw":25.2025},{"c":25.19,"h":25.2,"l":25.1729,"n":369,"o":25.18,"t":"2026-10-02T13:30:00Z","v":259828,"vw":25.185728},{"c":25.1904,"h":25.2,"l":25.18,"n":279,"o":25.19,"t":"2026-10-02T13:45:00Z","v":154291,"vw":25.19212},{"c":25.195,"h":25.205,"l":25.175,"n":336,"o":25.1901,"t":"2026-10-02T14:00:00Z","v":152536,"vw":25.191732},{"c":25.185,"h":25.2066,"l":25.18,"n":435,"o":25.195,"t":"2026-10-02T14:15:00Z","v":193764,"vw":25.192418},{"c":25.17,"h":25.1865,"l":25.16,"n":390,"o":25.185,"t":"2026-10-02T14:30:00Z","v":217215,"vw":25.170864},{"c":25.13,"h":25.17,"l":25.12,"n":338,"o":25.16,"t":"2026-10-02T14:45:00Z","v":302003,"vw":25.149341},{"c":25.125,"h":25.13,"l":25.1101,"n":370,"o":25.1299,"t":"2026-10-02T15:00:00Z","v":316620,"vw":25.121776},{"c":25.125,"h":25.13,"l":25.12,"n":225,"o":25.12,"t":"2026-10-02T15:15:00Z","v":138651,"vw":25.125744},{"c":25.115,"h":25.13,"l":25.11,"n":507,"o":25.1239,"t":"2026-10-02T15:30:00Z","v":191272,"vw":25.12432},{"c":25.1101,"h":25.1299,"l":25.1035,"n":378,"o":25.115,"t":"2026-10-02T15:45:00Z","v":313439,"vw":25.117929},{"c":25.11,"h":25.12,"l":25.1,"n":297,"o":25.11,"t":"2026-10-02T16:00:00Z","v":225206,"vw":25.111164},{"c":25.115,"h":25.12,"l":25.1,"n":359,"o":25.11,"t":"2026-10-02T16:15:00Z","v":344118,"vw":25.111929},{"c":25.105,"h":25.12,"l":25.105,"n":320,"o":25.1101,"t":"2026-10-02T16:30:00Z","v":288175,"vw":25.114086},{"c":25.115,"h":25.1165,"l":25.1,"n":309,"o":25.1065,"t":"2026-10-02T16:45:00Z","v":256354,"vw":25.108854},{"c":25.11,"h":25.1198,"l":25.1,"n":163,"o":25.115,"t":"2026-10-02T17:00:00Z","v":119428,"vw":25.110063},{"c":25.085,"h":25.11,"l":25.0801,"n":233,"o":25.11,"t":"2026-10-02T17:15:00Z","v":169496,"vw":25.099389},{"c":25.1,"h":25.1067,"l":25.085,"n":280,"o":25.0864,"t":"2026-10-02T17:30:00Z","v":253476,"vw":25.098128},{"c":25.105,"h":25.11,"l":25.095,"n":254,"o":25.105,"t":"2026-10-02T17:45:00Z","v":116061,"vw":25.10259},{"c":25.1062,"h":25.11,"l":25.0938,"n":196,"o":25.105,"t":"2026-10-02T18:00:00Z","v":115428,"vw":25.102402},{"c":25.105,"h":25.11,"l":25.09,"n":322,"o":25.105,"t":"2026-10-02T18:15:00Z","v":210283,"vw":25.100375},{"c":25.1016,"h":25.11,"l":25.09,"n":214,"o":25.1063,"t":"2026-10-02T18:30:00Z","v":146534,"vw":25.099185},{"c":25.1024,"h":25.11,"l":25.1,"n":148,"o":25.105,"t":"2026-10-02T18:45:00Z","v":123926,"vw":25.104897},{"c":25.105,"h":25.11,"l":25.0936,"n":222,"o":25.105,"t":"2026-10-02T19:00:00Z","v":125165,"vw":25.102587},{"c":25.1001,"h":25.11,"l":25.1,"n":224,"o":25.11,"t":"2026-10-02T19:15:00Z","v":206479,"vw":25.103964},{"c":25.0839,"h":25.1099,"l":25.0839,"n":227,"o":25.105,"t":"2026-10-02T19:30:00Z","v":118753,"vw":25.09806},{"c":25.11,"h":25.11,"l":25.08,"n":600,"o":25.0837,"t":"2026-10-02T19:45:00Z","v":784081,"vw":25.097328},{"c":25.1,"h":25.1,"l":25.1,"n":13,"o":25.1,"t":"2026-10-02T20:00:00Z","v":126497,"vw":25.1},{"c":25.18,"h":25.18,"l":25.12,"n":2,"o":25.12,"t":"2026-10-02T20:30:00Z","v":292,"vw":25.15},{"c":25.11,"h":25.1663,"l":25.11,"n":5,"o":25.11,"t":"2026-10-02T21:00:00Z","v":1410,"vw":25.116158},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-02T22:30:00Z","v":200,"vw":25.11},{"c":25.11,"h":25.11,"l":25.11,"n":4,"o":25.11,"t":"2026-10-02T22:45:00Z","v":473,"vw":25.11},{"c":25.131,"h":25.131,"l":25.131,"n":2,"o":25.131,"t":"2026-10-02T23:00:00Z","v":200,"vw":25.131},{"c":25.14,"h":25.14,"l":25.1,"n":3,"o":25.131,"t":"2026-10-02T23:30:00Z","v":300,"vw":25.123667},{"c":25.131,"h":25.131,"l":25.131,"n":1,"o":25.131,"t":"2026-10-02T23:45:00Z","v":100,"vw":25.131},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-05T09:30:00Z","v":402,"vw":25.15},{"c":25.1568,"h":25.1568,"l":25.1,"n":6,"o":25.1,"t":"2026-10-05T11:00:00Z","v":1670,"vw":25.1213},{"c":25.085,"h":25.1,"l":25.08,"n":469,"o":25.1,"t":"2026-10-05T13:30:00Z","v":255913,"vw":25.090903},{"c":25.07,"h":25.1,"l":25.07,"n":347,"o":25.085,"t":"2026-10-05T13:45:00Z","v":179357,"vw":25.086366},{"c":25.0886,"h":25.1,"l":25.07,"n":318,"o":25.0788,"t":"2026-10-05T14:00:00Z","v":289785,"vw":25.085243},{"c":25.0734,"h":25.105,"l":25.0734,"n":403,"o":25.0801,"t":"2026-10-05T14:15:00Z","v":235510,"vw":25.094735},{"c":25.075,"h":25.08,"l":25.0639,"n":285,"o":25.075,"t":"2026-10-05T14:30:00Z","v":149729,"vw":25.071806},{"c":25.0776,"h":25.09,"l":25.07,"n":357,"o":25.08,"t":"2026-10-05T14:45:00Z","v":281962,"vw":25.077423},{"c":25.0664,"h":25.08,"l":25.06,"n":264,"o":25.08,"t":"2026-10-05T15:00:00Z","v":116962,"vw":25.068541},{"c":25.0699,"h":25.07,"l":25.06,"n":287,"o":25.065,"t":"2026-10-05T15:15:00Z","v":176961,"vw":25.067522},{"c":25.0761,"h":25.0799,"l":25.06,"n":342,"o":25.075,"t":"2026-10-05T15:30:00Z","v":272975,"vw":25.066946},{"c":25.0524,"h":25.0763,"l":25.0524,"n":294,"o":25.0656,"t":"2026-10-05T15:45:00Z","v":333422,"vw":25.064806},{"c":25.0554,"h":25.0601,"l":25.05,"n":246,"o":25.055,"t":"2026-10-05T16:00:00Z","v":122612,"vw":25.055876},{"c":25.055,"h":25.06,"l":25.05,"n":211,"o":25.05,"t":"2026-10-05T16:15:00Z","v":77278,"vw":25.054326},{"c":25.05,"h":25.0599,"l":25.0438,"n":282,"o":25.055,"t":"2026-10-05T16:30:00Z","v":84409,"vw":25.051627},{"c":25.04,"h":25.06,"l":25.04,"n":204,"o":25.045,"t":"2026-10-05T16:45:00Z","v":112956,"vw":25.049473},{"c":25.0462,"h":25.05,"l":25.03,"n":198,"o":25.0464,"t":"2026-10-05T17:00:00Z","v":1116790,"vw":25.048819},{"c":25.04,"h":25.0485,"l":25.03,"n":244,"o":25.04,"t":"2026-10-05T17:15:00Z","v":179024,"vw":25.03934},{"c":25.03,"h":25.04,"l":25.03,"n":243,"o":25.035,"t":"2026-10-05T17:30:00Z","v":154279,"vw":25.034251},{"c":25.04,"h":25.04,"l":25.03,"n":473,"o":25.035,"t":"2026-10-05T17:45:00Z","v":149726,"vw":25.036988},{"c":25.04,"h":25.05,"l":25.0301,"n":344,"o":25.04,"t":"2026-10-05T18:00:00Z","v":232127,"vw":25.041068},{"c":25.045,"h":25.045,"l":25.0301,"n":345,"o":25.04,"t":"2026-10-05T18:15:00Z","v":141274,"vw":25.039423},{"c":25.035,"h":25.0555,"l":25.0315,"n":358,"o":25.0401,"t":"2026-10-05T18:30:00Z","v":179391,"vw":25.046668},{"c":25.064,"h":25.07,"l":25.035,"n":325,"o":25.0376,"t":"2026-10-05T18:45:00Z","v":91353,"vw":25.05212},{"c":25.065,"h":25.0799,"l":25.06,"n":355,"o":25.0668,"t":"2026-10-05T19:00:00Z","v":242299,"vw":25.069949},{"c":25.075,"h":25.0799,"l":25.06,"n":336,"o":25.065,"t":"2026-10-05T19:15:00Z","v":82695,"vw":25.069816},{"c":25.085,"h":25.09,"l":25.07,"n":550,"o":25.0763,"t":"2026-10-05T19:30:00Z","v":463344,"vw":25.076403},{"c":25.075,"h":25.0899,"l":25.075,"n":984,"o":25.085,"t":"2026-10-05T19:45:00Z","v":347354,"vw":25.080373},{"c":25.075,"h":25.08,"l":25.07,"n":22,"o":25.08,"t":"2026-10-05T20:00:00Z","v":428312,"vw":25.079889},{"c":25.07,"h":25.08,"l":25.07,"n":27,"o":25.07,"t":"2026-10-05T20:15:00Z","v":9304,"vw":25.070258},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-05T20:30:00Z","v":1200,"vw":25.05},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-10-05T21:30:00Z","v":500,"vw":25.07},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-06T08:00:00Z","v":1490,"vw":25.07},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-06T12:45:00Z","v":3000,"vw":25.11},{"c":25.089,"h":25.1,"l":25.08,"n":350,"o":25.08,"t":"2026-10-06T13:30:00Z","v":65709,"vw":25.086398},{"c":25.075,"h":25.09,"l":25.07,"n":259,"o":25.09,"t":"2026-10-06T13:45:00Z","v":94508,"vw":25.081849},{"c":25.085,"h":25.09,"l":25.07,"n":399,"o":25.075,"t":"2026-10-06T14:00:00Z","v":233798,"vw":25.078542},{"c":25.0901,"h":25.1,"l":25.08,"n":274,"o":25.09,"t":"2026-10-06T14:15:00Z","v":82918,"vw":25.087843},{"c":25.1165,"h":25.12,"l":25.09,"n":455,"o":25.095,"t":"2026-10-06T14:30:00Z","v":192093,"vw":25.108226},{"c":25.145,"h":25.1467,"l":25.1133,"n":398,"o":25.12,"t":"2026-10-06T14:45:00Z","v":187391,"vw":25.131146},{"c":25.135,"h":25.15,"l":25.13,"n":549,"o":25.145,"t":"2026-10-06T15:00:00Z","v":251925,"vw":25.137529},{"c":25.1358,"h":25.15,"l":25.1324,"n":472,"o":25.14,"t":"2026-10-06T15:15:00Z","v":207303,"vw":25.14114},{"c":25.1399,"h":25.15,"l":25.13,"n":358,"o":25.1301,"t":"2026-10-06T15:30:00Z","v":158100,"vw":25.140532},{"c":25.135,"h":25.15,"l":25.13,"n":243,"o":25.14,"t":"2026-10-06T15:45:00Z","v":148505,"vw":25.138836},{"c":25.125,"h":25.15,"l":25.12,"n":249,"o":25.14,"t":"2026-10-06T16:00:00Z","v":203353,"vw":25.138498},{"c":25.135,"h":25.14,"l":25.125,"n":229,"o":25.1282,"t":"2026-10-06T16:15:00Z","v":86778,"vw":25.135908},{"c":25.135,"h":25.14,"l":25.13,"n":232,"o":25.135,"t":"2026-10-06T16:30:00Z","v":105700,"vw":25.135284},{"c":25.13,"h":25.14,"l":25.1201,"n":203,"o":25.14,"t":"2026-10-06T16:45:00Z","v":107407,"vw":25.129865},{"c":25.13,"h":25.13,"l":25.12,"n":215,"o":25.12,"t":"2026-10-06T17:00:00Z","v":242714,"vw":25.129403},{"c":25.13,"h":25.1399,"l":25.12,"n":238,"o":25.13,"t":"2026-10-06T17:15:00Z","v":170844,"vw":25.129663},{"c":25.135,"h":25.14,"l":25.125,"n":204,"o":25.13,"t":"2026-10-06T17:30:00Z","v":104077,"vw":25.132558},{"c":25.13,"h":25.14,"l":25.13,"n":331,"o":25.14,"t":"2026-10-06T17:45:00Z","v":111104,"vw":25.137027},{"c":25.14,"h":25.15,"l":25.13,"n":209,"o":25.14,"t":"2026-10-06T18:00:00Z","v":96430,"vw":25.138391},{"c":25.14,"h":25.15,"l":25.1301,"n":214,"o":25.15,"t":"2026-10-06T18:15:00Z","v":137748,"vw":25.139767},{"c":25.135,"h":25.14,"l":25.13,"n":178,"o":25.14,"t":"2026-10-06T18:30:00Z","v":130283,"vw":25.13585},{"c":25.13,"h":25.14,"l":25.13,"n":300,"o":25.14,"t":"2026-10-06T18:45:00Z","v":237078,"vw":25.134105},{"c":25.14,"h":25.14,"l":25.13,"n":280,"o":25.14,"t":"2026-10-06T19:00:00Z","v":112530,"vw":25.135493},{"c":25.13,"h":25.14,"l":25.13,"n":399,"o":25.135,"t":"2026-10-06T19:15:00Z","v":409326,"vw":25.136804},{"c":25.1239,"h":25.14,"l":25.12,"n":537,"o":25.135,"t":"2026-10-06T19:30:00Z","v":250886,"vw":25.128547},{"c":25.12,"h":25.13,"l":25.11,"n":395,"o":25.13,"t":"2026-10-06T19:45:00Z","v":319705,"vw":25.120737},{"c":25.12,"h":25.12,"l":25.12,"n":15,"o":25.12,"t":"2026-10-06T20:00:00Z","v":28042,"vw":25.12},{"c":25.124,"h":25.124,"l":25.12,"n":2,"o":25.12,"t":"2026-10-06T20:15:00Z","v":240,"vw":25.122},{"c":25.1407,"h":25.1407,"l":25.1407,"n":5,"o":25.1407,"t":"2026-10-06T21:15:00Z","v":840,"vw":25.1407},{"c":25.1045,"h":25.1045,"l":25.1045,"n":1,"o":25.1045,"t":"2026-10-06T21:45:00Z","v":400,"vw":25.1045},{"c":25.1,"h":25.11,"l":25.1,"n":13,"o":25.11,"t":"2026-10-07T11:00:00Z","v":4158,"vw":25.101358},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-07T12:15:00Z","v":101,"vw":25.07},{"c":25.07,"h":25.07,"l":25.07,"n":3,"o":25.07,"t":"2026-10-07T12:30:00Z","v":750,"vw":25.07},{"c":25.0403,"h":25.0599,"l":25.0403,"n":2,"o":25.0599,"t":"2026-10-07T13:15:00Z","v":200,"vw":25.0501},{"c":25.065,"h":25.0767,"l":25.05,"n":361,"o":25.06,"t":"2026-10-07T13:30:00Z","v":264952,"vw":25.059501},{"c":25.0962,"h":25.1,"l":25.0634,"n":362,"o":25.065,"t":"2026-10-07T13:45:00Z","v":420833,"vw":25.082659},{"c":25.095,"h":25.1,"l":25.08,"n":289,"o":25.0974,"t":"2026-10-07T14:00:00Z","v":313462,"vw":25.092084},{"c":25.095,"h":25.1,"l":25.09,"n":297,"o":25.095,"t":"2026-10-07T14:15:00Z","v":169330,"vw":25.097307},{"c":25.095,"h":25.1099,"l":25.09,"n":324,"o":25.095,"t":"2026-10-07T14:30:00Z","v":179812,"vw":25.096695},{"c":25.1073,"h":25.1086,"l":25.09,"n":387,"o":25.0959,"t":"2026-10-07T14:45:00Z","v":119286,"vw":25.097896},{"c":25.105,"h":25.11,"l":25.1,"n":309,"o":25.105,"t":"2026-10-07T15:00:00Z","v":268058,"vw":25.104826},{"c":25.095,"h":25.11,"l":25.09,"n":412,"o":25.105,"t":"2026-10-07T15:15:00Z","v":279146,"vw":25.09579},{"c":25.095,"h":25.1,"l":25.0923,"n":311,"o":25.095,"t":"2026-10-07T15:30:00Z","v":202762,"vw":25.099406},{"c":25.095,"h":25.1,"l":25.09,"n":169,"o":25.0941,"t":"2026-10-07T15:45:00Z","v":139135,"vw":25.091847},{"c":25.095,"h":25.1,"l":25.09,"n":267,"o":25.095,"t":"2026-10-07T16:00:00Z","v":624064,"vw":25.095831},{"c":25.096,"h":25.1,"l":25.09,"n":159,"o":25.09,"t":"2026-10-07T16:15:00Z","v":61738,"vw":25.094089},{"c":25.085,"h":25.0962,"l":25.0816,"n":208,"o":25.095,"t":"2026-10-07T16:30:00Z","v":121597,"vw":25.088157},{"c":25.09,"h":25.0999,"l":25.0824,"n":203,"o":25.09,"t":"2026-10-07T16:45:00Z","v":294855,"vw":25.090214},{"c":25.125,"h":25.1399,"l":25.0929,"n":307,"o":25.0999,"t":"2026-10-07T17:00:00Z","v":283889,"vw":25.121528},{"c":25.1108,"h":25.13,"l":25.11,"n":185,"o":25.12,"t":"2026-10-07T17:15:00Z","v":131807,"vw":25.114661},{"c":25.1101,"h":25.12,"l":25.105,"n":359,"o":25.11,"t":"2026-10-07T17:30:00Z","v":622185,"vw":25.112766},{"c":25.11,"h":25.1278,"l":25.11,"n":427,"o":25.1164,"t":"2026-10-07T17:45:00Z","v":284008,"vw":25.117837},{"c":25.12,"h":25.1299,"l":25.105,"n":261,"o":25.115,"t":"2026-10-07T18:00:00Z","v":192994,"vw":25.115093},{"c":25.12,"h":25.1259,"l":25.11,"n":263,"o":25.125,"t":"2026-10-07T18:15:00Z","v":152236,"vw":25.116827},{"c":25.135,"h":25.1399,"l":25.12,"n":189,"o":25.125,"t":"2026-10-07T18:30:00Z","v":148751,"vw":25.127257},{"c":25.13,"h":25.14,"l":25.13,"n":248,"o":25.135,"t":"2026-10-07T18:45:00Z","v":96074,"vw":25.134799},{"c":25.13,"h":25.14,"l":25.1201,"n":608,"o":25.135,"t":"2026-10-07T19:00:00Z","v":362148,"vw":25.130144},{"c":25.13,"h":25.13,"l":25.12,"n":616,"o":25.125,"t":"2026-10-07T19:15:00Z","v":305551,"vw":25.127955},{"c":25.135,"h":25.14,"l":25.124,"n":633,"o":25.125,"t":"2026-10-07T19:30:00Z","v":331445,"vw":25.135009},{"c":25.14,"h":25.14,"l":25.13,"n":792,"o":25.135,"t":"2026-10-07T19:45:00Z","v":411628,"vw":25.135152},{"c":25.145,"h":25.145,"l":25.13,"n":25,"o":25.13,"t":"2026-10-07T20:00:00Z","v":41541,"vw":25.130181},{"c":25.138,"h":25.138,"l":25.138,"n":1,"o":25.138,"t":"2026-10-07T20:15:00Z","v":200,"vw":25.138},{"c":25.0946,"h":25.0946,"l":25.0946,"n":1,"o":25.0946,"t":"2026-10-07T22:45:00Z","v":278,"vw":25.0946},{"c":25.1,"h":25.13,"l":25.1,"n":3,"o":25.13,"t":"2026-10-08T11:00:00Z","v":784,"vw":25.116073},{"c":25.11,"h":25.11,"l":25.11,"n":3,"o":25.11,"t":"2026-10-08T13:00:00Z","v":199,"vw":25.11},{"c":25.14,"h":25.14,"l":25.1243,"n":2,"o":25.1243,"t":"2026-10-08T13:15:00Z","v":7800,"vw":25.129936},{"c":25.1476,"h":25.15,"l":25.13,"n":360,"o":25.13,"t":"2026-10-08T13:30:00Z","v":175544,"vw":25.13354},{"c":25.15,"h":25.16,"l":25.145,"n":204,"o":25.145,"t":"2026-10-08T13:45:00Z","v":95248,"vw":25.151659},{"c":25.1401,"h":25.16,"l":25.14,"n":353,"o":25.15,"t":"2026-10-08T14:00:00Z","v":177257,"vw":25.1491},{"c":25.135,"h":25.15,"l":25.133,"n":259,"o":25.1455,"t":"2026-10-08T14:15:00Z","v":75709,"vw":25.139359},{"c":25.1277,"h":25.146,"l":25.125,"n":491,"o":25.1388,"t":"2026-10-08T14:30:00Z","v":95002,"vw":25.134627},{"c":25.1225,"h":25.13,"l":25.12,"n":212,"o":25.125,"t":"2026-10-08T14:45:00Z","v":120445,"vw":25.123765},{"c":25.125,"h":25.13,"l":25.111,"n":242,"o":25.12,"t":"2026-10-08T15:00:00Z","v":197524,"vw":25.123219},{"c":25.135,"h":25.135,"l":25.115,"n":273,"o":25.125,"t":"2026-10-08T15:15:00Z","v":66886,"vw":25.125612},{"c":25.1499,"h":25.15,"l":25.125,"n":211,"o":25.1362,"t":"2026-10-08T15:30:00Z","v":100102,"vw":25.133089},{"c":25.1412,"h":25.15,"l":25.1401,"n":148,"o":25.145,"t":"2026-10-08T15:45:00Z","v":42079,"vw":25.144728},{"c":25.17,"h":25.17,"l":25.1401,"n":187,"o":25.1424,"t":"2026-10-08T16:00:00Z","v":71844,"vw":25.153399},{"c":25.175,"h":25.195,"l":25.1636,"n":327,"o":25.165,"t":"2026-10-08T16:15:00Z","v":311997,"vw":25.177646},{"c":25.185,"h":25.1887,"l":25.17,"n":219,"o":25.1725,"t":"2026-10-08T16:30:00Z","v":89122,"vw":25.175806},{"c":25.205,"h":25.205,"l":25.17,"n":243,"o":25.185,"t":"2026-10-08T16:45:00Z","v":96360,"vw":25.195046},{"c":25.2062,"h":25.2185,"l":25.185,"n":395,"o":25.205,"t":"2026-10-08T17:00:00Z","v":176063,"vw":25.202291},{"c":25.215,"h":25.22,"l":25.205,"n":568,"o":25.205,"t":"2026-10-08T17:15:00Z","v":173924,"vw":25.214875},{"c":25.23,"h":25.23,"l":25.2,"n":370,"o":25.215,"t":"2026-10-08T17:30:00Z","v":213134,"vw":25.217372},{"c":25.215,"h":25.2295,"l":25.2101,"n":355,"o":25.22,"t":"2026-10-08T17:45:00Z","v":811009,"vw":25.222786},{"c":25.205,"h":25.22,"l":25.2002,"n":211,"o":25.22,"t":"2026-10-08T18:00:00Z","v":123536,"vw":25.215097},{"c":25.225,"h":25.2266,"l":25.205,"n":336,"o":25.205,"t":"2026-10-08T18:15:00Z","v":1216096,"vw":25.210557},{"c":25.22,"h":25.226,"l":25.21,"n":152,"o":25.225,"t":"2026-10-08T18:30:00Z","v":64734,"vw":25.218618},{"c":25.205,"h":25.22,"l":25.2001,"n":187,"o":25.2166,"t":"2026-10-08T18:45:00Z","v":84231,"vw":25.212685},{"c":25.215,"h":25.22,"l":25.205,"n":282,"o":25.205,"t":"2026-10-08T19:00:00Z","v":213241,"vw":25.213991},{"c":25.21,"h":25.2199,"l":25.205,"n":321,"o":25.215,"t":"2026-10-08T19:15:00Z","v":141367,"vw":25.215127},{"c":25.2001,"h":25.21,"l":25.2,"n":378,"o":25.21,"t":"2026-10-08T19:30:00Z","v":206712,"vw":25.204792},{"c":25.2,"h":25.2099,"l":25.19,"n":473,"o":25.2057,"t":"2026-10-08T19:45:00Z","v":274528,"vw":25.202049},{"c":25.2,"h":25.2,"l":25.2,"n":14,"o":25.2,"t":"2026-10-08T20:00:00Z","v":25308,"vw":25.2},{"c":25.21,"h":25.21,"l":25.21,"n":4,"o":25.21,"t":"2026-10-08T20:15:00Z","v":400,"vw":25.21},{"c":25.205,"h":25.205,"l":25.205,"n":1,"o":25.205,"t":"2026-10-08T22:00:00Z","v":120,"vw":25.205},{"c":25.1657,"h":25.1657,"l":25.1657,"n":1,"o":25.1657,"t":"2026-10-08T22:45:00Z","v":140,"vw":25.1657},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-09T12:15:00Z","v":400,"vw":25.21},{"c":25.175,"h":25.1874,"l":25.17,"n":409,"o":25.18,"t":"2026-10-09T13:30:00Z","v":255014,"vw":25.177228},{"c":25.175,"h":25.18,"l":25.17,"n":207,"o":25.175,"t":"2026-10-09T13:45:00Z","v":97579,"vw":25.176374},{"c":25.175,"h":25.18,"l":25.17,"n":247,"o":25.1702,"t":"2026-10-09T14:00:00Z","v":109394,"vw":25.174513},{"c":25.165,"h":25.1701,"l":25.16,"n":248,"o":25.17,"t":"2026-10-09T14:15:00Z","v":101223,"vw":25.164878},{"c":25.16,"h":25.1667,"l":25.15,"n":245,"o":25.165,"t":"2026-10-09T14:30:00Z","v":232987,"vw":25.159153},{"c":25.1554,"h":25.17,"l":25.15,"n":404,"o":25.155,"t":"2026-10-09T14:45:00Z","v":189583,"vw":25.160697},{"c":25.1663,"h":25.1663,"l":25.15,"n":245,"o":25.155,"t":"2026-10-09T15:00:00Z","v":149841,"vw":25.156876},{"c":25.175,"h":25.18,"l":25.16,"n":361,"o":25.165,"t":"2026-10-09T15:15:00Z","v":208322,"vw":25.174941},{"c":25.1701,"h":25.185,"l":25.17,"n":283,"o":25.1755,"t":"2026-10-09T15:30:00Z","v":115877,"vw":25.177913},{"c":25.185,"h":25.19,"l":25.1704,"n":175,"o":25.1766,"t":"2026-10-09T15:45:00Z","v":70741,"vw":25.1824},{"c":25.178,"h":25.19,"l":25.1701,"n":158,"o":25.185,"t":"2026-10-09T16:00:00Z","v":185321,"vw":25.185782},{"c":25.185,"h":25.19,"l":25.17,"n":160,"o":25.1739,"t":"2026-10-09T16:15:00Z","v":153650,"vw":25.180642},{"c":25.19,"h":25.19,"l":25.17,"n":186,"o":25.18,"t":"2026-10-09T16:30:00Z","v":231351,"vw":25.186706},{"c":25.175,"h":25.19,"l":25.1736,"n":165,"o":25.18,"t":"2026-10-09T16:45:00Z","v":70837,"vw":25.183374},{"c":25.175,"h":25.18,"l":25.17,"n":179,"o":25.175,"t":"2026-10-09T17:00:00Z","v":445909,"vw":25.175488},{"c":25.165,"h":25.18,"l":25.1601,"n":151,"o":25.175,"t":"2026-10-09T17:15:00Z","v":59783,"vw":25.172175},{"c":25.1599,"h":25.1757,"l":25.155,"n":269,"o":25.165,"t":"2026-10-09T17:30:00Z","v":206595,"vw":25.169606},{"c":25.1532,"h":25.16,"l":25.1501,"n":230,"o":25.155,"t":"2026-10-09T17:45:00Z","v":154301,"vw":25.158824},{"c":25.1676,"h":25.1699,"l":25.1501,"n":260,"o":25.16,"t":"2026-10-09T18:00:00Z","v":182098,"vw":25.160236},{"c":25.17,"h":25.17,"l":25.16,"n":166,"o":25.1663,"t":"2026-10-09T18:15:00Z","v":177751,"vw":25.162964},{"c":25.165,"h":25.17,"l":25.16,"n":160,"o":25.1683,"t":"2026-10-09T18:30:00Z","v":124507,"vw":25.166482},{"c":25.165,"h":25.1775,"l":25.16,"n":387,"o":25.1699,"t":"2026-10-09T18:45:00Z","v":726799,"vw":25.166544},{"c":25.1699,"h":25.1798,"l":25.1615,"n":155,"o":25.17,"t":"2026-10-09T19:00:00Z","v":141831,"vw":25.171802},{"c":25.165,"h":25.17,"l":25.16,"n":164,"o":25.165,"t":"2026-10-09T19:15:00Z","v":82985,"vw":25.16477},{"c":25.165,"h":25.17,"l":25.16,"n":332,"o":25.165,"t":"2026-10-09T19:30:00Z","v":136856,"vw":25.165377},{"c":25.175,"h":25.18,"l":25.16,"n":546,"o":25.165,"t":"2026-10-09T19:45:00Z","v":196561,"vw":25.169474},{"c":25.18,"h":25.185,"l":25.18,"n":13,"o":25.18,"t":"2026-10-09T20:00:00Z","v":6209,"vw":25.180403},{"c":25.19,"h":25.19,"l":25.185,"n":2,"o":25.185,"t":"2026-10-09T20:30:00Z","v":700,"vw":25.186429},{"c":25.15,"h":25.15,"l":25.15,"n":10,"o":25.15,"t":"2026-10-09T23:15:00Z","v":565,"vw":25.15},{"c":25.185,"h":25.1872,"l":25.16,"n":463,"o":25.16,"t":"2026-10-12T13:30:00Z","v":176572,"vw":25.1689},{"c":25.185,"h":25.1899,"l":25.1796,"n":118,"o":25.18,"t":"2026-10-12T13:45:00Z","v":34815,"vw":25.183022},{"c":25.1899,"h":25.2,"l":25.1801,"n":418,"o":25.185,"t":"2026-10-12T14:00:00Z","v":264109,"vw":25.191563},{"c":25.175,"h":25.19,"l":25.17,"n":451,"o":25.185,"t":"2026-10-12T14:15:00Z","v":214064,"vw":25.180579},{"c":25.175,"h":25.18,"l":25.17,"n":362,"o":25.18,"t":"2026-10-12T14:30:00Z","v":212889,"vw":25.174961},{"c":25.175,"h":25.18,"l":25.17,"n":450,"o":25.175,"t":"2026-10-12T14:45:00Z","v":291775,"vw":25.174727},{"c":25.18,"h":25.1899,"l":25.17,"n":497,"o":25.175,"t":"2026-10-12T15:00:00Z","v":407040,"vw":25.178218},{"c":25.175,"h":25.19,"l":25.17,"n":371,"o":25.175,"t":"2026-10-12T15:15:00Z","v":324389,"vw":25.18032},{"c":25.18,"h":25.19,"l":25.17,"n":362,"o":25.179,"t":"2026-10-12T15:30:00Z","v":203618,"vw":25.178337},{"c":25.18,"h":25.19,"l":25.18,"n":170,"o":25.18,"t":"2026-10-12T15:45:00Z","v":130150,"vw":25.181979},{"c":25.1728,"h":25.18,"l":25.17,"n":168,"o":25.18,"t":"2026-10-12T16:00:00Z","v":3721277,"vw":25.170174},{"c":25.185,"h":25.1893,"l":25.17,"n":440,"o":25.175,"t":"2026-10-12T16:15:00Z","v":157215,"vw":25.183072},{"c":25.1724,"h":25.19,"l":25.1724,"n":258,"o":25.185,"t":"2026-10-12T16:30:00Z","v":164017,"vw":25.183081},{"c":25.1871,"h":25.1899,"l":25.1701,"n":199,"o":25.18,"t":"2026-10-12T16:45:00Z","v":81954,"vw":25.180541},{"c":25.185,"h":25.19,"l":25.1701,"n":233,"o":25.185,"t":"2026-10-12T17:00:00Z","v":131575,"vw":25.180956},{"c":25.185,"h":25.19,"l":25.18,"n":172,"o":25.18,"t":"2026-10-12T17:15:00Z","v":40357,"vw":25.186205},{"c":25.18,"h":25.19,"l":25.18,"n":179,"o":25.185,"t":"2026-10-12T17:30:00Z","v":68987,"vw":25.184095},{"c":25.185,"h":25.19,"l":25.18,"n":266,"o":25.185,"t":"2026-10-12T17:45:00Z","v":32582,"vw":25.184458},{"c":25.185,"h":25.19,"l":25.18,"n":181,"o":25.185,"t":"2026-10-12T18:00:00Z","v":56533,"vw":25.185634},{"c":25.18,"h":25.19,"l":25.18,"n":186,"o":25.185,"t":"2026-10-12T18:15:00Z","v":52505,"vw":25.184264},{"c":25.19,"h":25.19,"l":25.18,"n":142,"o":25.185,"t":"2026-10-12T18:30:00Z","v":33154,"vw":25.183839},{"c":25.18,"h":25.19,"l":25.18,"n":164,"o":25.185,"t":"2026-10-12T18:45:00Z","v":47960,"vw":25.183244},{"c":25.185,"h":25.19,"l":25.18,"n":251,"o":25.185,"t":"2026-10-12T19:00:00Z","v":82102,"vw":25.184999},{"c":25.185,"h":25.19,"l":25.18,"n":222,"o":25.185,"t":"2026-10-12T19:15:00Z","v":109153,"vw":25.185385},{"c":25.185,"h":25.19,"l":25.18,"n":236,"o":25.1828,"t":"2026-10-12T19:30:00Z","v":53947,"vw":25.185879},{"c":25.2,"h":25.205,"l":25.18,"n":601,"o":25.185,"t":"2026-10-12T19:45:00Z","v":284194,"vw":25.195167},{"c":25.21,"h":25.21,"l":25.21,"n":11,"o":25.21,"t":"2026-10-12T20:00:00Z","v":108253,"vw":25.21},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-12T20:15:00Z","v":3900,"vw":25.24},{"c":25.4535,"h":25.4535,"l":25.4535,"n":1,"o":25.4535,"t":"2026-10-12T22:00:00Z","v":1184,"vw":25.4535},{"c":25.2296,"h":25.2296,"l":25.2296,"n":1,"o":25.2296,"t":"2026-10-12T22:30:00Z","v":100,"vw":25.2296},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-12T23:00:00Z","v":465,"vw":25.18},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-12T23:30:00Z","v":499,"vw":25.24},{"c":25.24,"h":25.24,"l":25.2273,"n":6,"o":25.2273,"t":"2026-10-12T23:45:00Z","v":801,"vw":25.238186},{"c":25.2118,"h":25.2118,"l":25.2118,"n":1,"o":25.2118,"t":"2026-10-13T11:15:00Z","v":150,"vw":25.2118},{"c":25.23,"h":25.23,"l":25.23,"n":2,"o":25.23,"t":"2026-10-13T13:00:00Z","v":300,"vw":25.23},{"c":25.2297,"h":25.2297,"l":25.2297,"n":1,"o":25.2297,"t":"2026-10-13T13:15:00Z","v":100,"vw":25.2297},{"c":25.219,"h":25.23,"l":25.2101,"n":392,"o":25.23,"t":"2026-10-13T13:30:00Z","v":154441,"vw":25.223248},{"c":25.195,"h":25.2188,"l":25.1901,"n":370,"o":25.215,"t":"2026-10-13T13:45:00Z","v":109715,"vw":25.200916},{"c":25.2,"h":25.209,"l":25.19,"n":420,"o":25.195,"t":"2026-10-13T14:00:00Z","v":113043,"vw":25.198521},{"c":25.205,"h":25.21,"l":25.2,"n":289,"o":25.205,"t":"2026-10-13T14:15:00Z","v":113367,"vw":25.203493},{"c":25.2101,"h":25.2199,"l":25.205,"n":3558,"o":25.2098,"t":"2026-10-13T14:30:00Z","v":48156,"vw":25.211833},{"c":25.21,"h":25.22,"l":25.2,"n":312,"o":25.21,"t":"2026-10-13T14:45:00Z","v":109401,"vw":25.212476},{"c":25.213,"h":25.22,"l":25.21,"n":219,"o":25.215,"t":"2026-10-13T15:00:00Z","v":61788,"vw":25.214742},{"c":25.2128,"h":25.22,"l":25.21,"n":169,"o":25.21,"t":"2026-10-13T15:15:00Z","v":81569,"vw":25.214959},{"c":25.205,"h":25.22,"l":25.2,"n":336,"o":25.215,"t":"2026-10-13T15:30:00Z","v":87528,"vw":25.212146},{"c":25.215,"h":25.215,"l":25.2023,"n":320,"o":25.205,"t":"2026-10-13T15:45:00Z","v":209857,"vw":25.209424},{"c":25.205,"h":25.2166,"l":25.2028,"n":137,"o":25.215,"t":"2026-10-13T16:00:00Z","v":82134,"vw":25.20602},{"c":25.2,"h":25.2083,"l":25.2,"n":124,"o":25.205,"t":"2026-10-13T16:15:00Z","v":86945,"vw":25.203839},{"c":25.195,"h":25.2064,"l":25.19,"n":175,"o":25.2064,"t":"2026-10-13T16:30:00Z","v":102220,"vw":25.198351},{"c":25.1824,"h":25.2,"l":25.1824,"n":233,"o":25.19,"t":"2026-10-13T16:45:00Z","v":211526,"vw":25.191861},{"c":25.195,"h":25.2,"l":25.18,"n":404,"o":25.185,"t":"2026-10-13T17:00:00Z","v":118254,"vw":25.189852},{"c":25.205,"h":25.205,"l":25.1924,"n":153,"o":25.195,"t":"2026-10-13T17:15:00Z","v":82600,"vw":25.197922},{"c":25.2062,"h":25.21,"l":25.2,"n":98,"o":25.205,"t":"2026-10-13T17:30:00Z","v":66891,"vw":25.204057},{"c":25.205,"h":25.21,"l":25.2,"n":316,"o":25.2,"t":"2026-10-13T17:45:00Z","v":228826,"vw":25.203872},{"c":25.205,"h":25.2272,"l":25.2,"n":262,"o":25.205,"t":"2026-10-13T18:00:00Z","v":246481,"vw":25.212474},{"c":25.205,"h":25.21,"l":25.2,"n":110,"o":25.205,"t":"2026-10-13T18:15:00Z","v":35312,"vw":25.204336},{"c":25.2062,"h":25.21,"l":25.1925,"n":175,"o":25.2032,"t":"2026-10-13T18:30:00Z","v":79881,"vw":25.202697},{"c":25.2058,"h":25.21,"l":25.2001,"n":164,"o":25.2001,"t":"2026-10-13T18:45:00Z","v":53084,"vw":25.203432},{"c":25.2099,"h":25.21,"l":25.2001,"n":177,"o":25.205,"t":"2026-10-13T19:00:00Z","v":75411,"vw":25.206459},{"c":25.215,"h":25.215,"l":25.2,"n":267,"o":25.2001,"t":"2026-10-13T19:15:00Z","v":292962,"vw":25.20693},{"c":25.2033,"h":25.2199,"l":25.2026,"n":278,"o":25.2124,"t":"2026-10-13T19:30:00Z","v":82909,"vw":25.211045},{"c":25.2,"h":25.21,"l":25.2,"n":701,"o":25.2076,"t":"2026-10-13T19:45:00Z","v":391823,"vw":25.204455},{"c":25.2197,"h":25.2197,"l":25.2,"n":13,"o":25.2,"t":"2026-10-13T20:00:00Z","v":147999,"vw":25.200013},{"c":25.22,"h":25.22,"l":25.21,"n":45,"o":25.21,"t":"2026-10-13T20:15:00Z","v":17410,"vw":25.214882},{"c":25.246,"h":25.246,"l":25.2414,"n":2,"o":25.2414,"t":"2026-10-13T20:45:00Z","v":700,"vw":25.243371},{"c":25.2445,"h":25.2445,"l":25.2445,"n":1,"o":25.2445,"t":"2026-10-13T21:00:00Z","v":400,"vw":25.2445},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-13T21:30:00Z","v":200,"vw":25.24},{"c":25.24,"h":25.248,"l":25.24,"n":2,"o":25.248,"t":"2026-10-13T21:45:00Z","v":200,"vw":25.244},{"c":25.2,"h":25.24,"l":25.2,"n":2,"o":25.24,"t":"2026-10-13T22:00:00Z","v":1100,"vw":25.203636},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-13T22:15:00Z","v":100,"vw":25.24},{"c":25.24,"h":25.24,"l":25.24,"n":3,"o":25.24,"t":"2026-10-13T22:30:00Z","v":300,"vw":25.24},{"c":25.248,"h":25.248,"l":25.2,"n":3,"o":25.2,"t":"2026-10-13T22:45:00Z","v":363,"vw":25.224242},{"c":25.248,"h":25.248,"l":25.248,"n":1,"o":25.248,"t":"2026-10-13T23:00:00Z","v":100,"vw":25.248},{"c":25.248,"h":25.248,"l":25.248,"n":1,"o":25.248,"t":"2026-10-13T23:15:00Z","v":100,"vw":25.248},{"c":25.248,"h":25.248,"l":25.248,"n":2,"o":25.248,"t":"2026-10-13T23:30:00Z","v":200,"vw":25.248},{"c":25.24,"h":25.248,"l":25.2,"n":5,"o":25.24,"t":"2026-10-13T23:45:00Z","v":1300,"vw":25.234462},{"c":25.2003,"h":25.2003,"l":25.2003,"n":2,"o":25.2003,"t":"2026-10-14T11:00:00Z","v":172,"vw":25.2003},{"c":25.2723,"h":25.2723,"l":25.2723,"n":1,"o":25.2723,"t":"2026-10-14T12:15:00Z","v":100,"vw":25.2723},{"c":25.18,"h":25.2297,"l":25.18,"n":17,"o":25.21,"t":"2026-10-14T12:30:00Z","v":294518,"vw":25.190005},{"c":25.1099,"h":25.15,"l":25.1099,"n":7,"o":25.15,"t":"2026-10-14T12:45:00Z","v":1478,"vw":25.140049},{"c":25.1199,"h":25.12,"l":25.11,"n":12,"o":25.11,"t":"2026-10-14T13:00:00Z","v":2212,"vw":25.110905},{"c":25.1031,"h":25.1031,"l":25.1031,"n":1,"o":25.1031,"t":"2026-10-14T13:15:00Z","v":100,"vw":25.1031},{"c":25.155,"h":25.159,"l":25.1227,"n":425,"o":25.14,"t":"2026-10-14T13:30:00Z","v":207996,"vw":25.140702},{"c":25.155,"h":25.16,"l":25.14,"n":408,"o":25.155,"t":"2026-10-14T13:45:00Z","v":207431,"vw":25.154219},{"c":25.185,"h":25.19,"l":25.15,"n":498,"o":25.1501,"t":"2026-10-14T14:00:00Z","v":363175,"vw":25.175641},{"c":25.185,"h":25.19,"l":25.18,"n":346,"o":25.1867,"t":"2026-10-14T14:15:00Z","v":171455,"vw":25.185006},{"c":25.205,"h":25.2068,"l":25.18,"n":481,"o":25.18,"t":"2026-10-14T14:30:00Z","v":846267,"vw":25.189318},{"c":25.185,"h":25.2099,"l":25.185,"n":264,"o":25.2099,"t":"2026-10-14T14:45:00Z","v":54306,"vw":25.193723},{"c":25.185,"h":25.19,"l":25.1701,"n":421,"o":25.185,"t":"2026-10-14T15:00:00Z","v":189776,"vw":25.180658},{"c":25.2,"h":25.21,"l":25.185,"n":322,"o":25.185,"t":"2026-10-14T15:15:00Z","v":85803,"vw":25.199829},{"c":25.215,"h":25.22,"l":25.1946,"n":217,"o":25.2,"t":"2026-10-14T15:30:00Z","v":71124,"vw":25.207724},{"c":25.195,"h":25.2187,"l":25.1918,"n":272,"o":25.2168,"t":"2026-10-14T15:45:00Z","v":108736,"vw":25.205448},{"c":25.205,"h":25.21,"l":25.19,"n":256,"o":25.195,"t":"2026-10-14T16:00:00Z","v":130004,"vw":25.203035},{"c":25.2201,"h":25.2299,"l":25.2023,"n":357,"o":25.21,"t":"2026-10-14T16:15:00Z","v":154212,"vw":25.213209},{"c":25.225,"h":25.23,"l":25.21,"n":293,"o":25.2217,"t":"2026-10-14T16:30:00Z","v":1429326,"vw":25.212232},{"c":25.225,"h":25.2299,"l":25.22,"n":192,"o":25.2219,"t":"2026-10-14T16:45:00Z","v":51378,"vw":25.222932},{"c":25.235,"h":25.235,"l":25.22,"n":237,"o":25.225,"t":"2026-10-14T17:00:00Z","v":78062,"vw":25.226678},{"c":25.265,"h":25.265,"l":25.23,"n":285,"o":25.23,"t":"2026-10-14T17:15:00Z","v":121963,"vw":25.242177},{"c":25.2514,"h":25.2666,"l":25.25,"n":347,"o":25.265,"t":"2026-10-14T17:30:00Z","v":185115,"vw":25.256769},{"c":25.2433,"h":25.2562,"l":25.23,"n":461,"o":25.255,"t":"2026-10-14T17:45:00Z","v":395500,"vw":25.23581},{"c":25.2767,"h":25.2767,"l":25.25,"n":495,"o":25.25,"t":"2026-10-14T18:00:00Z","v":172433,"vw":25.261092},{"c":25.285,"h":25.29,"l":25.27,"n":351,"o":25.275,"t":"2026-10-14T18:15:00Z","v":175722,"vw":25.280127},{"c":25.275,"h":25.2864,"l":25.27,"n":422,"o":25.285,"t":"2026-10-14T18:30:00Z","v":391482,"vw":25.278882},{"c":25.28,"h":25.28,"l":25.27,"n":279,"o":25.275,"t":"2026-10-14T18:45:00Z","v":81219,"vw":25.275737},{"c":25.275,"h":25.29,"l":25.27,"n":390,"o":25.2701,"t":"2026-10-14T19:00:00Z","v":196731,"vw":25.282157},{"c":25.275,"h":25.28,"l":25.2724,"n":368,"o":25.275,"t":"2026-10-14T19:15:00Z","v":167931,"vw":25.275019},{"c":25.275,"h":25.28,"l":25.27,"n":520,"o":25.275,"t":"2026-10-14T19:30:00Z","v":333387,"vw":25.274795},{"c":25.28,"h":25.29,"l":25.27,"n":984,"o":25.28,"t":"2026-10-14T19:45:00Z","v":376416,"vw":25.281028},{"c":25.2769,"h":25.28,"l":25.27,"n":16,"o":25.27,"t":"2026-10-14T20:00:00Z","v":29621,"vw":25.271832},{"c":25.28,"h":25.29,"l":25.28,"n":31,"o":25.28,"t":"2026-10-14T20:15:00Z","v":11480,"vw":25.280087},{"c":25.2718,"h":25.2718,"l":25.2718,"n":1,"o":25.2718,"t":"2026-10-14T20:45:00Z","v":360,"vw":25.2718},{"c":25.4861,"h":25.4861,"l":25.4861,"n":1,"o":25.4861,"t":"2026-10-14T21:15:00Z","v":505,"vw":25.4861},{"c":25.3,"h":25.3056,"l":25.3,"n":3,"o":25.3056,"t":"2026-10-14T22:00:00Z","v":575,"vw":25.304365},{"c":25.3056,"h":25.3056,"l":25.3,"n":2,"o":25.3,"t":"2026-10-14T22:45:00Z","v":1080,"vw":25.300519},{"c":25.316,"h":25.3185,"l":25.3,"n":4,"o":25.3,"t":"2026-10-14T23:00:00Z","v":400,"vw":25.308625},{"c":25.335,"h":25.335,"l":25.29,"n":3,"o":25.29,"t":"2026-10-14T23:15:00Z","v":498,"vw":25.3125},{"c":25.316,"h":25.316,"l":25.3,"n":7,"o":25.3056,"t":"2026-10-14T23:30:00Z","v":600,"vw":25.3068},{"c":25.3161,"h":25.3161,"l":25.3,"n":8,"o":25.3056,"t":"2026-10-14T23:45:00Z","v":682,"vw":25.307029},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-15T11:00:00Z","v":433,"vw":25.38},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-10-15T12:30:00Z","v":250,"vw":25.37},{"c":25.45,"h":25.45,"l":25.45,"n":9,"o":25.45,"t":"2026-10-15T13:15:00Z","v":2250,"vw":25.45},{"c":25.4299,"h":25.46,"l":25.4232,"n":593,"o":25.45,"t":"2026-10-15T13:30:00Z","v":342201,"vw":25.442304},{"c":25.455,"h":25.4552,"l":25.425,"n":475,"o":25.425,"t":"2026-10-15T13:45:00Z","v":445886,"vw":25.444645},{"c":25.4342,"h":25.46,"l":25.43,"n":554,"o":25.455,"t":"2026-10-15T14:00:00Z","v":235544,"vw":25.437633},{"c":25.435,"h":25.44,"l":25.43,"n":319,"o":25.43,"t":"2026-10-15T14:15:00Z","v":169982,"vw":25.434932},{"c":25.435,"h":25.47,"l":25.4313,"n":399,"o":25.4399,"t":"2026-10-15T14:30:00Z","v":249647,"vw":25.452369},{"c":25.415,"h":25.44,"l":25.4141,"n":377,"o":25.435,"t":"2026-10-15T14:45:00Z","v":324597,"vw":25.42814},{"c":25.385,"h":25.415,"l":25.38,"n":293,"o":25.415,"t":"2026-10-15T15:00:00Z","v":299481,"vw":25.393893},{"c":25.38,"h":25.395,"l":25.3727,"n":319,"o":25.3811,"t":"2026-10-15T15:15:00Z","v":185402,"vw":25.384191},{"c":25.385,"h":25.4,"l":25.3723,"n":297,"o":25.38,"t":"2026-10-15T15:30:00Z","v":196172,"vw":25.38606},{"c":25.385,"h":25.395,"l":25.3701,"n":333,"o":25.385,"t":"2026-10-15T15:45:00Z","v":166494,"vw":25.383149},{"c":25.385,"h":25.39,"l":25.375,"n":189,"o":25.385,"t":"2026-10-15T16:00:00Z","v":93623,"vw":25.382044},{"c":25.395,"h":25.405,"l":25.38,"n":317,"o":25.385,"t":"2026-10-15T16:15:00Z","v":205923,"vw":25.391091},{"c":25.395,"h":25.3992,"l":25.38,"n":210,"o":25.39,"t":"2026-10-15T16:30:00Z","v":162155,"vw":25.390099},{"c":25.395,"h":25.4,"l":25.3801,"n":215,"o":25.395,"t":"2026-10-15T16:45:00Z","v":77617,"vw":25.393053},{"c":25.4,"h":25.405,"l":25.385,"n":227,"o":25.395,"t":"2026-10-15T17:00:00Z","v":103873,"vw":25.39552},{"c":25.405,"h":25.4099,"l":25.3925,"n":309,"o":25.4,"t":"2026-10-15T17:15:00Z","v":257805,"vw":25.400173},{"c":25.41,"h":25.41,"l":25.4,"n":169,"o":25.405,"t":"2026-10-15T17:30:00Z","v":47255,"vw":25.406866},{"c":25.405,"h":25.42,"l":25.4001,"n":399,"o":25.4001,"t":"2026-10-15T17:45:00Z","v":262104,"vw":25.413627},{"c":25.415,"h":25.4199,"l":25.4036,"n":271,"o":25.41,"t":"2026-10-15T18:00:00Z","v":126937,"vw":25.410822},{"c":25.42,"h":25.42,"l":25.41,"n":248,"o":25.415,"t":"2026-10-15T18:15:00Z","v":173409,"vw":25.414564},{"c":25.4001,"h":25.42,"l":25.4001,"n":217,"o":25.415,"t":"2026-10-15T18:30:00Z","v":133366,"vw":25.412643},{"c":25.4,"h":25.42,"l":25.4,"n":318,"o":25.41,"t":"2026-10-15T18:45:00Z","v":127053,"vw":25.412542},{"c":25.395,"h":25.41,"l":25.39,"n":248,"o":25.4015,"t":"2026-10-15T19:00:00Z","v":117065,"vw":25.401237},{"c":25.385,"h":25.4,"l":25.38,"n":309,"o":25.4,"t":"2026-10-15T19:15:00Z","v":191229,"vw":25.389421},{"c":25.3801,"h":25.39,"l":25.38,"n":274,"o":25.385,"t":"2026-10-15T19:30:00Z","v":158459,"vw":25.383739},{"c":25.39,"h":25.39,"l":25.38,"n":419,"o":25.38,"t":"2026-10-15T19:45:00Z","v":338750,"vw":25.383288},{"c":25.39,"h":25.39,"l":25.39,"n":12,"o":25.39,"t":"2026-10-15T20:00:00Z","v":7041,"vw":25.39},{"c":25.4054,"h":25.4054,"l":25.3885,"n":32,"o":25.39,"t":"2026-10-15T20:15:00Z","v":12294,"vw":25.396911},{"c":25.3986,"h":25.3986,"l":25.3986,"n":1,"o":25.3986,"t":"2026-10-15T20:45:00Z","v":100,"vw":25.3986},{"c":25.3986,"h":25.3986,"l":25.3986,"n":1,"o":25.3986,"t":"2026-10-15T21:45:00Z","v":100,"vw":25.3986},{"c":25.4037,"h":25.45,"l":25.39,"n":4,"o":25.45,"t":"2026-10-15T22:00:00Z","v":436,"vw":25.425619},{"c":25.476,"h":25.476,"l":25.45,"n":2,"o":25.45,"t":"2026-10-15T22:15:00Z","v":220,"vw":25.461818},{"c":25.3986,"h":25.5,"l":25.3986,"n":3,"o":25.5,"t":"2026-10-15T22:30:00Z","v":208,"vw":25.4493},{"c":25.41,"h":25.41,"l":25.41,"n":2,"o":25.41,"t":"2026-10-15T23:00:00Z","v":200,"vw":25.41},{"c":25.4323,"h":25.4323,"l":25.42,"n":3,"o":25.42,"t":"2026-10-16T11:00:00Z","v":1176,"vw":25.43064},{"c":25.42,"h":25.43,"l":25.42,"n":13,"o":25.43,"t":"2026-10-16T11:15:00Z","v":5995,"vw":25.429813},{"c":25.38,"h":25.38,"l":25.38,"n":3,"o":25.38,"t":"2026-10-16T11:30:00Z","v":607,"vw":25.38},{"c":25.39,"h":25.4,"l":25.39,"n":3,"o":25.4,"t":"2026-10-16T13:15:00Z","v":375,"vw":25.395633},{"c":25.4189,"h":25.42,"l":25.38,"n":414,"o":25.38,"t":"2026-10-16T13:30:00Z","v":267151,"vw":25.392138},{"c":25.4438,"h":25.4498,"l":25.405,"n":201,"o":25.415,"t":"2026-10-16T13:45:00Z","v":68717,"vw":25.422313},{"c":25.455,"h":25.46,"l":25.44,"n":397,"o":25.445,"t":"2026-10-16T14:00:00Z","v":198800,"vw":25.449784},{"c":25.4431,"h":25.4576,"l":25.44,"n":230,"o":25.45,"t":"2026-10-16T14:15:00Z","v":102180,"vw":25.447862},{"c":25.4336,"h":25.4464,"l":25.4201,"n":596,"o":25.445,"t":"2026-10-16T14:30:00Z","v":220892,"vw":25.432813},{"c":25.43,"h":25.4384,"l":25.42,"n":333,"o":25.4312,"t":"2026-10-16T14:45:00Z","v":312375,"vw":25.430318},{"c":25.46,"h":25.4671,"l":25.43,"n":347,"o":25.43,"t":"2026-10-16T15:00:00Z","v":281306,"vw":25.445077},{"c":25.45,"h":25.4599,"l":25.44,"n":180,"o":25.455,"t":"2026-10-16T15:15:00Z","v":96232,"vw":25.451617},{"c":25.445,"h":25.4599,"l":25.44,"n":257,"o":25.4499,"t":"2026-10-16T15:30:00Z","v":150734,"vw":25.448012},{"c":25.43,"h":25.45,"l":25.43,"n":164,"o":25.44,"t":"2026-10-16T15:45:00Z","v":127007,"vw":25.442945},{"c":25.4256,"h":25.4368,"l":25.41,"n":225,"o":25.43,"t":"2026-10-16T16:00:00Z","v":190276,"vw":25.420394},{"c":25.4003,"h":25.4201,"l":25.4,"n":139,"o":25.42,"t":"2026-10-16T16:15:00Z","v":93072,"vw":25.411109},{"c":25.405,"h":25.4099,"l":25.39,"n":209,"o":25.4,"t":"2026-10-16T16:30:00Z","v":74908,"vw":25.40053},{"c":25.415,"h":25.4199,"l":25.39,"n":193,"o":25.41,"t":"2026-10-16T16:45:00Z","v":147617,"vw":25.398963},{"c":25.425,"h":25.43,"l":25.41,"n":131,"o":25.4199,"t":"2026-10-16T17:00:00Z","v":86607,"vw":25.421664},{"c":25.4201,"h":25.4399,"l":25.4141,"n":179,"o":25.425,"t":"2026-10-16T17:15:00Z","v":150201,"vw":25.426374},{"c":25.436,"h":25.45,"l":25.4224,"n":212,"o":25.4276,"t":"2026-10-16T17:30:00Z","v":163054,"vw":25.436307},{"c":25.43,"h":25.44,"l":25.43,"n":182,"o":25.43,"t":"2026-10-16T17:45:00Z","v":87318,"vw":25.434547},{"c":25.425,"h":25.44,"l":25.42,"n":159,"o":25.4301,"t":"2026-10-16T18:00:00Z","v":54028,"vw":25.428084},{"c":25.4287,"h":25.43,"l":25.42,"n":155,"o":25.425,"t":"2026-10-16T18:15:00Z","v":85024,"vw":25.423241},{"c":25.425,"h":25.43,"l":25.42,"n":166,"o":25.425,"t":"2026-10-16T18:30:00Z","v":40794,"vw":25.425999},{"c":25.445,"h":25.45,"l":25.425,"n":205,"o":25.43,"t":"2026-10-16T18:45:00Z","v":81819,"vw":25.43474},{"c":25.46,"h":25.4699,"l":25.445,"n":267,"o":25.4465,"t":"2026-10-16T19:00:00Z","v":140774,"vw":25.458146},{"c":25.455,"h":25.46,"l":25.45,"n":259,"o":25.4543,"t":"2026-10-16T19:15:00Z","v":99845,"vw":25.455055},{"c":25.45,"h":25.46,"l":25.45,"n":233,"o":25.455,"t":"2026-10-16T19:30:00Z","v":66271,"vw":25.45572},{"c":25.46,"h":25.46,"l":25.44,"n":488,"o":25.4569,"t":"2026-10-16T19:45:00Z","v":384026,"vw":25.450844},{"c":25.45,"h":25.45,"l":25.45,"n":11,"o":25.45,"t":"2026-10-16T20:00:00Z","v":22398,"vw":25.45},{"c":25.455,"h":25.455,"l":25.455,"n":1,"o":25.455,"t":"2026-10-16T20:15:00Z","v":600,"vw":25.455},{"c":25.46,"h":25.46,"l":25.45,"n":16,"o":25.45,"t":"2026-10-16T20:30:00Z","v":3735,"vw":25.459024},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-10-16T20:45:00Z","v":200,"vw":25.47},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-16T22:30:00Z","v":784,"vw":25.45},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-16T22:45:00Z","v":157,"vw":25.43},{"c":25.4539,"h":25.4539,"l":25.4539,"n":1,"o":25.4539,"t":"2026-10-19T12:15:00Z","v":235,"vw":25.4539},{"c":25.4146,"h":25.439,"l":25.4146,"n":18,"o":25.4268,"t":"2026-10-19T12:30:00Z","v":2554,"vw":25.423472},{"c":25.4185,"h":25.4185,"l":25.4146,"n":3,"o":25.4146,"t":"2026-10-19T12:45:00Z","v":1000,"vw":25.416175},{"c":25.415,"h":25.43,"l":25.41,"n":419,"o":25.43,"t":"2026-10-19T13:30:00Z","v":149797,"vw":25.426172},{"c":25.4391,"h":25.4399,"l":25.41,"n":214,"o":25.415,"t":"2026-10-19T13:45:00Z","v":52100,"vw":25.423502},{"c":25.425,"h":25.44,"l":25.42,"n":285,"o":25.4392,"t":"2026-10-19T14:00:00Z","v":147543,"vw":25.428596},{"c":25.4,"h":25.4299,"l":25.4,"n":340,"o":25.4201,"t":"2026-10-19T14:15:00Z","v":193759,"vw":25.415974},{"c":25.405,"h":25.41,"l":25.4,"n":382,"o":25.405,"t":"2026-10-19T14:30:00Z","v":203913,"vw":25.403903},{"c":25.395,"h":25.41,"l":25.39,"n":426,"o":25.405,"t":"2026-10-19T14:45:00Z","v":228211,"vw":25.399173},{"c":25.4,"h":25.4075,"l":25.39,"n":473,"o":25.4,"t":"2026-10-19T15:00:00Z","v":200345,"vw":25.398009},{"c":25.4001,"h":25.4099,"l":25.3901,"n":686,"o":25.405,"t":"2026-10-19T15:15:00Z","v":222221,"vw":25.396714},{"c":25.3902,"h":25.4061,"l":25.39,"n":297,"o":25.4016,"t":"2026-10-19T15:30:00Z","v":232061,"vw":25.394017},{"c":25.385,"h":25.4,"l":25.38,"n":189,"o":25.395,"t":"2026-10-19T15:45:00Z","v":125163,"vw":25.392941},{"c":25.39,"h":25.39,"l":25.38,"n":183,"o":25.3839,"t":"2026-10-19T16:00:00Z","v":111382,"vw":25.386767},{"c":25.39,"h":25.39,"l":25.38,"n":177,"o":25.385,"t":"2026-10-19T16:15:00Z","v":66052,"vw":25.382948},{"c":25.385,"h":25.39,"l":25.38,"n":127,"o":25.385,"t":"2026-10-19T16:30:00Z","v":101855,"vw":25.386},{"c":25.385,"h":25.39,"l":25.38,"n":223,"o":25.384,"t":"2026-10-19T16:45:00Z","v":76809,"vw":25.384779},{"c":25.3801,"h":25.3899,"l":25.38,"n":122,"o":25.385,"t":"2026-10-19T17:00:00Z","v":55327,"vw":25.384055},{"c":25.39,"h":25.39,"l":25.38,"n":185,"o":25.385,"t":"2026-10-19T17:15:00Z","v":75779,"vw":25.384938},{"c":25.385,"h":25.39,"l":25.38,"n":190,"o":25.39,"t":"2026-10-19T17:30:00Z","v":165277,"vw":25.385418},{"c":25.385,"h":25.4,"l":25.38,"n":343,"o":25.38,"t":"2026-10-19T17:45:00Z","v":134386,"vw":25.38919},{"c":25.395,"h":25.3999,"l":25.38,"n":192,"o":25.385,"t":"2026-10-19T18:00:00Z","v":128059,"vw":25.389555},{"c":25.395,"h":25.4,"l":25.39,"n":286,"o":25.395,"t":"2026-10-19T18:15:00Z","v":135495,"vw":25.390225},{"c":25.4,"h":25.4,"l":25.39,"n":175,"o":25.395,"t":"2026-10-19T18:30:00Z","v":155930,"vw":25.397684},{"c":25.395,"h":25.4,"l":25.39,"n":261,"o":25.3999,"t":"2026-10-19T18:45:00Z","v":119854,"vw":25.396222},{"c":25.385,"h":25.3999,"l":25.38,"n":226,"o":25.395,"t":"2026-10-19T19:00:00Z","v":83326,"vw":25.386961},{"c":25.3739,"h":25.39,"l":25.3739,"n":327,"o":25.3824,"t":"2026-10-19T19:15:00Z","v":133685,"vw":25.381005},{"c":25.37,"h":25.38,"l":25.37,"n":239,"o":25.375,"t":"2026-10-19T19:30:00Z","v":116676,"vw":25.375331},{"c":25.375,"h":25.38,"l":25.37,"n":409,"o":25.375,"t":"2026-10-19T19:45:00Z","v":141966,"vw":25.375465},{"c":25.38,"h":25.38,"l":25.38,"n":12,"o":25.38,"t":"2026-10-19T20:00:00Z","v":121254,"vw":25.38},{"c":25.38,"h":25.39,"l":25.38,"n":36,"o":25.38,"t":"2026-10-19T20:15:00Z","v":13944,"vw":25.382559},{"c":25.38,"h":25.3897,"l":25.38,"n":14,"o":25.38,"t":"2026-10-19T20:30:00Z","v":8620,"vw":25.38135},{"c":25.3817,"h":25.3817,"l":25.3817,"n":1,"o":25.3817,"t":"2026-10-19T21:00:00Z","v":480,"vw":25.3817},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-19T21:30:00Z","v":100,"vw":25.46},{"c":25.4,"h":25.4,"l":25.37,"n":2,"o":25.37,"t":"2026-10-19T22:15:00Z","v":296,"vw":25.385912},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-20T11:00:00Z","v":412,"vw":25.4},{"c":25.45,"h":25.45,"l":25.45,"n":4,"o":25.45,"t":"2026-10-20T12:15:00Z","v":342,"vw":25.45},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-20T12:45:00Z","v":193,"vw":25.43},{"c":25.455,"h":25.4599,"l":25.43,"n":386,"o":25.43,"t":"2026-10-20T13:30:00Z","v":261499,"vw":25.447192},{"c":25.44,"h":25.455,"l":25.43,"n":372,"o":25.455,"t":"2026-10-20T13:45:00Z","v":206810,"vw":25.440257},{"c":25.435,"h":25.44,"l":25.42,"n":318,"o":25.4398,"t":"2026-10-20T14:00:00Z","v":110517,"vw":25.43064},{"c":25.465,"h":25.47,"l":25.4322,"n":280,"o":25.435,"t":"2026-10-20T14:15:00Z","v":320913,"vw":25.454945},{"c":25.4525,"h":25.4686,"l":25.45,"n":371,"o":25.4686,"t":"2026-10-20T14:30:00Z","v":244610,"vw":25.46026},{"c":25.44,"h":25.45,"l":25.4323,"n":205,"o":25.45,"t":"2026-10-20T14:45:00Z","v":51327,"vw":25.440561},{"c":25.4339,"h":25.4499,"l":25.43,"n":174,"o":25.445,"t":"2026-10-20T15:00:00Z","v":61069,"vw":25.440171},{"c":25.43,"h":25.44,"l":25.42,"n":149,"o":25.43,"t":"2026-10-20T15:15:00Z","v":88176,"vw":25.433028},{"c":25.4232,"h":25.43,"l":25.42,"n":206,"o":25.43,"t":"2026-10-20T15:30:00Z","v":112904,"vw":25.424763},{"c":25.4099,"h":25.4275,"l":25.4,"n":179,"o":25.425,"t":"2026-10-20T15:45:00Z","v":44224,"vw":25.413427},{"c":25.405,"h":25.41,"l":25.4,"n":116,"o":25.4034,"t":"2026-10-20T16:00:00Z","v":92519,"vw":25.408328},{"c":25.4,"h":25.4099,"l":25.4,"n":168,"o":25.4062,"t":"2026-10-20T16:15:00Z","v":43305,"vw":25.404939},{"c":25.4001,"h":25.41,"l":25.395,"n":203,"o":25.395,"t":"2026-10-20T16:30:00Z","v":68833,"vw":25.402556},{"c":25.3999,"h":25.405,"l":25.39,"n":171,"o":25.405,"t":"2026-10-20T16:45:00Z","v":56565,"vw":25.397201},{"c":25.395,"h":25.4,"l":25.3901,"n":134,"o":25.395,"t":"2026-10-20T17:00:00Z","v":34288,"vw":25.394505},{"c":25.405,"h":25.41,"l":25.3931,"n":144,"o":25.395,"t":"2026-10-20T17:15:00Z","v":61571,"vw":25.403145},{"c":25.4139,"h":25.42,"l":25.4124,"n":178,"o":25.415,"t":"2026-10-20T17:30:00Z","v":125689,"vw":25.415147},{"c":25.415,"h":25.42,"l":25.41,"n":273,"o":25.415,"t":"2026-10-20T17:45:00Z","v":31768,"vw":25.41656},{"c":25.415,"h":25.42,"l":25.41,"n":163,"o":25.415,"t":"2026-10-20T18:00:00Z","v":78819,"vw":25.414388},{"c":25.415,"h":25.42,"l":25.41,"n":204,"o":25.415,"t":"2026-10-20T18:15:00Z","v":81740,"vw":25.415943},{"c":25.42,"h":25.4266,"l":25.4135,"n":199,"o":25.415,"t":"2026-10-20T18:30:00Z","v":170717,"vw":25.419987},{"c":25.425,"h":25.43,"l":25.42,"n":202,"o":25.425,"t":"2026-10-20T18:45:00Z","v":80209,"vw":25.423708},{"c":25.43,"h":25.43,"l":25.42,"n":367,"o":25.425,"t":"2026-10-20T19:00:00Z","v":222393,"vw":25.42546},{"c":25.435,"h":25.44,"l":25.42,"n":1002,"o":25.43,"t":"2026-10-20T19:15:00Z","v":337597,"vw":25.434922},{"c":25.44,"h":25.44,"l":25.43,"n":919,"o":25.4301,"t":"2026-10-20T19:30:00Z","v":900384,"vw":25.437995},{"c":25.435,"h":25.44,"l":25.43,"n":742,"o":25.439,"t":"2026-10-20T19:45:00Z","v":467769,"vw":25.436433},{"c":25.4215,"h":25.44,"l":25.4215,"n":14,"o":25.44,"t":"2026-10-20T20:00:00Z","v":7929,"vw":25.438939},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-20T20:45:00Z","v":100,"vw":25.41},{"c":25.412,"h":25.47,"l":25.412,"n":3,"o":25.47,"t":"2026-10-20T22:00:00Z","v":870,"vw":25.447887},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-20T23:45:00Z","v":588,"vw":25.5},{"c":25.7111,"h":25.7111,"l":25.7111,"n":1,"o":25.7111,"t":"2026-10-21T08:15:00Z","v":100,"vw":25.7111},{"c":25.45,"h":25.45,"l":25.4462,"n":2,"o":25.4462,"t":"2026-10-21T11:45:00Z","v":1886,"vw":25.447985},{"c":25.4462,"h":25.45,"l":25.4462,"n":29,"o":25.45,"t":"2026-10-21T12:00:00Z","v":3561,"vw":25.447331},{"c":25.4402,"h":25.4402,"l":25.4402,"n":1,"o":25.4402,"t":"2026-10-21T12:30:00Z","v":2871,"vw":25.4402},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-21T12:45:00Z","v":500,"vw":25.45},{"c":25.475,"h":25.48,"l":25.45,"n":298,"o":25.47,"t":"2026-10-21T13:30:00Z","v":115973,"vw":25.467111},{"c":25.485,"h":25.49,"l":25.4799,"n":233,"o":25.48,"t":"2026-10-21T13:45:00Z","v":97612,"vw":25.483564},{"c":25.475,"h":25.48,"l":25.4501,"n":319,"o":25.48,"t":"2026-10-21T14:00:00Z","v":248084,"vw":25.470647},{"c":25.4661,"h":25.48,"l":25.4537,"n":200,"o":25.475,"t":"2026-10-21T14:15:00Z","v":184942,"vw":25.46647},{"c":25.465,"h":25.47,"l":25.46,"n":156,"o":25.465,"t":"2026-10-21T14:30:00Z","v":63624,"vw":25.463067},{"c":25.455,"h":25.47,"l":25.45,"n":180,"o":25.4661,"t":"2026-10-21T14:45:00Z","v":103366,"vw":25.462628},{"c":25.4485,"h":25.4561,"l":25.4401,"n":120,"o":25.455,"t":"2026-10-21T15:00:00Z","v":36055,"vw":25.447726},{"c":25.46,"h":25.46,"l":25.44,"n":206,"o":25.4486,"t":"2026-10-21T15:15:00Z","v":92830,"vw":25.449172},{"c":25.45,"h":25.47,"l":25.4486,"n":232,"o":25.4599,"t":"2026-10-21T15:30:00Z","v":158369,"vw":25.456453},{"c":25.46,"h":25.46,"l":25.445,"n":149,"o":25.4497,"t":"2026-10-21T15:45:00Z","v":74774,"vw":25.455763},{"c":25.4566,"h":25.46,"l":25.45,"n":149,"o":25.4588,"t":"2026-10-21T16:00:00Z","v":73489,"vw":25.455592},{"c":25.46,"h":25.4699,"l":25.4502,"n":230,"o":25.4565,"t":"2026-10-21T16:15:00Z","v":131221,"vw":25.460272},{"c":25.46,"h":25.47,"l":25.4501,"n":168,"o":25.46,"t":"2026-10-21T16:30:00Z","v":160996,"vw":25.458453},{"c":25.4601,"h":25.47,"l":25.45,"n":148,"o":25.4677,"t":"2026-10-21T16:45:00Z","v":56260,"vw":25.460847},{"c":25.46,"h":25.467,"l":25.4501,"n":158,"o":25.46,"t":"2026-10-21T17:00:00Z","v":116227,"vw":25.460471},{"c":25.4601,"h":25.4699,"l":25.46,"n":130,"o":25.465,"t":"2026-10-21T17:15:00Z","v":56960,"vw":25.462527},{"c":25.465,"h":25.47,"l":25.46,"n":182,"o":25.465,"t":"2026-10-21T17:30:00Z","v":161070,"vw":25.466671},{"c":25.465,"h":25.47,"l":25.46,"n":225,"o":25.4686,"t":"2026-10-21T17:45:00Z","v":29184,"vw":25.466479},{"c":25.455,"h":25.47,"l":25.455,"n":177,"o":25.47,"t":"2026-10-21T18:00:00Z","v":113860,"vw":25.46409},{"c":25.455,"h":25.46,"l":25.45,"n":180,"o":25.46,"t":"2026-10-21T18:15:00Z","v":50962,"vw":25.455564},{"c":25.4501,"h":25.46,"l":25.45,"n":182,"o":25.455,"t":"2026-10-21T18:30:00Z","v":79390,"vw":25.455125},{"c":25.415,"h":25.4599,"l":25.41,"n":309,"o":25.45,"t":"2026-10-21T18:45:00Z","v":319748,"vw":25.435286},{"c":25.42,"h":25.43,"l":25.4001,"n":372,"o":25.415,"t":"2026-10-21T19:00:00Z","v":276116,"vw":25.417361},{"c":25.445,"h":25.4467,"l":25.4136,"n":495,"o":25.42,"t":"2026-10-21T19:15:00Z","v":363784,"vw":25.429462},{"c":25.445,"h":25.45,"l":25.44,"n":367,"o":25.445,"t":"2026-10-21T19:30:00Z","v":132809,"vw":25.444855},{"c":25.46,"h":25.46,"l":25.44,"n":518,"o":25.445,"t":"2026-10-21T19:45:00Z","v":394835,"vw":25.449339},{"c":25.455,"h":25.46,"l":25.455,"n":42,"o":25.46,"t":"2026-10-21T20:00:00Z","v":177889,"vw":25.459879},{"c":25.46,"h":25.46,"l":25.455,"n":14,"o":25.455,"t":"2026-10-21T20:15:00Z","v":2040,"vw":25.457059},{"c":25.4515,"h":25.4515,"l":25.4515,"n":1,"o":25.4515,"t":"2026-10-21T20:30:00Z","v":1000,"vw":25.4515},{"c":25.4265,"h":25.4265,"l":25.4265,"n":1,"o":25.4265,"t":"2026-10-21T21:30:00Z","v":150,"vw":25.4265},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-21T22:15:00Z","v":3400,"vw":25.42},{"c":25.505,"h":25.51,"l":25.49,"n":9,"o":25.5,"t":"2026-10-22T11:00:00Z","v":1862,"vw":25.50264},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-22T11:15:00Z","v":195,"vw":25.5},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-22T12:30:00Z","v":100,"vw":25.49},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-22T13:00:00Z","v":325,"vw":25.58},{"c":25.545,"h":25.56,"l":25.5303,"n":341,"o":25.56,"t":"2026-10-22T13:30:00Z","v":607154,"vw":25.552674},{"c":25.545,"h":25.575,"l":25.54,"n":481,"o":25.545,"t":"2026-10-22T13:45:00Z","v":271492,"vw":25.560704},{"c":25.5501,"h":25.56,"l":25.5401,"n":392,"o":25.5499,"t":"2026-10-22T14:00:00Z","v":167976,"vw":25.554468},{"c":25.555,"h":25.56,"l":25.55,"n":462,"o":25.555,"t":"2026-10-22T14:15:00Z","v":147784,"vw":25.555114},{"c":25.5601,"h":25.57,"l":25.5501,"n":299,"o":25.555,"t":"2026-10-22T14:30:00Z","v":69574,"vw":25.561653},{"c":25.56,"h":25.57,"l":25.5524,"n":245,"o":25.5639,"t":"2026-10-22T14:45:00Z","v":95291,"vw":25.561966},{"c":25.575,"h":25.58,"l":25.5501,"n":274,"o":25.5501,"t":"2026-10-22T15:00:00Z","v":159774,"vw":25.570664},{"c":25.56,"h":25.58,"l":25.5525,"n":245,"o":25.5745,"t":"2026-10-22T15:15:00Z","v":115489,"vw":25.568287},{"c":25.585,"h":25.59,"l":25.56,"n":426,"o":25.5613,"t":"2026-10-22T15:30:00Z","v":347489,"vw":25.572986},{"c":25.585,"h":25.59,"l":25.57,"n":220,"o":25.5816,"t":"2026-10-22T15:45:00Z","v":124328,"vw":25.582113},{"c":25.5887,"h":25.5887,"l":25.57,"n":233,"o":25.58,"t":"2026-10-22T16:00:00Z","v":138161,"vw":25.576764},{"c":25.585,"h":25.5901,"l":25.58,"n":167,"o":25.585,"t":"2026-10-22T16:15:00Z","v":70846,"vw":25.587754},{"c":25.61,"h":25.61,"l":25.5843,"n":180,"o":25.5843,"t":"2026-10-22T16:30:00Z","v":50563,"vw":25.600056},{"c":25.6001,"h":25.62,"l":25.595,"n":343,"o":25.6,"t":"2026-10-22T16:45:00Z","v":305129,"vw":25.608309},{"c":25.6357,"h":25.6357,"l":25.595,"n":336,"o":25.6,"t":"2026-10-22T17:00:00Z","v":346594,"vw":25.615355},{"c":25.635,"h":25.64,"l":25.63,"n":224,"o":25.635,"t":"2026-10-22T17:15:00Z","v":69904,"vw":25.634515},{"c":25.6463,"h":25.6463,"l":25.63,"n":214,"o":25.64,"t":"2026-10-22T17:30:00Z","v":209568,"vw":25.636714},{"c":25.665,"h":25.67,"l":25.6447,"n":263,"o":25.645,"t":"2026-10-22T17:45:00Z","v":148796,"vw":25.658017},{"c":25.6401,"h":25.6663,"l":25.64,"n":261,"o":25.665,"t":"2026-10-22T18:00:00Z","v":253711,"vw":25.652499},{"c":25.665,"h":25.67,"l":25.645,"n":202,"o":25.645,"t":"2026-10-22T18:15:00Z","v":162132,"vw":25.657682},{"c":25.6539,"h":25.67,"l":25.6501,"n":226,"o":25.665,"t":"2026-10-22T18:30:00Z","v":140125,"vw":25.660582},{"c":25.65,"h":25.66,"l":25.65,"n":161,"o":25.6555,"t":"2026-10-22T18:45:00Z","v":81687,"vw":25.656447},{"c":25.655,"h":25.66,"l":25.65,"n":210,"o":25.655,"t":"2026-10-22T19:00:00Z","v":64058,"vw":25.654804},{"c":25.65,"h":25.66,"l":25.65,"n":276,"o":25.658,"t":"2026-10-22T19:15:00Z","v":753457,"vw":25.652982},{"c":25.645,"h":25.66,"l":25.64,"n":313,"o":25.655,"t":"2026-10-22T19:30:00Z","v":163491,"vw":25.644954},{"c":25.64,"h":25.65,"l":25.6316,"n":651,"o":25.64,"t":"2026-10-22T19:45:00Z","v":304476,"vw":25.640536},{"c":25.63,"h":25.64,"l":25.63,"n":15,"o":25.64,"t":"2026-10-22T20:00:00Z","v":31727,"vw":25.638801},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-22T21:00:00Z","v":200,"vw":25.64},{"c":25.6637,"h":25.6637,"l":25.64,"n":4,"o":25.65,"t":"2026-10-22T22:00:00Z","v":1244,"vw":25.653635},{"c":25.657,"h":25.657,"l":25.657,"n":1,"o":25.657,"t":"2026-10-22T22:15:00Z","v":116,"vw":25.657},{"c":25.657,"h":25.657,"l":25.657,"n":1,"o":25.657,"t":"2026-10-22T22:30:00Z","v":100,"vw":25.657},{"c":25.695,"h":25.695,"l":25.695,"n":1,"o":25.695,"t":"2026-10-22T23:30:00Z","v":100,"vw":25.695},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-23T11:15:00Z","v":116,"vw":25.6},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-10-23T12:15:00Z","v":200,"vw":25.63},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-23T13:00:00Z","v":100,"vw":25.65},{"c":25.65,"h":25.67,"l":25.65,"n":129,"o":25.66,"t":"2026-10-23T13:30:00Z","v":28798,"vw":25.661605}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.029339890958189292,"strike":26.826404361672427,"iv":0.1029110685612316,"gamma":0.29038378434924356,"theta":-0.002250802327312634,"vega":0.011815478162315315,"rho":0.001498289441994323,"breakevenPct":4.6599542191372425},{"delta":0.15,"premium":0.036599110820034655,"strike":26.536035567198613,"iv":0.08404327363424594,"gamma":0.5005599027377401,"theta":-0.0024091141575716796,"vega":0.015510397198339968,"rho":0.00215164158121029,"breakevenPct":3.5566433282098515},{"delta":0.2,"premium":0.04385833068188003,"strike":26.2456667727248,"iv":0.06517547870726026,"gamma":0.7107360211262367,"theta":-0.002567425987830725,"vega":0.019205316234364625,"rho":0.002804993720426258,"breakevenPct":2.4533324372824588},{"delta":0.25,"premium":0.05883250311661763,"strike":25.986914810197604,"iv":0.04986777903276148,"gamma":0.8815867023852955,"theta":-0.0027074452013018256,"vega":0.022275245270990347,"rho":0.0035226228834839514,"breakevenPct":1.503302078387458},{"delta":0.3,"premium":0.11620537310800547,"strike":25.901917965765918,"iv":0.05412512534615661,"gamma":0.8363184510416324,"theta":-0.0027469345515775388,"vega":0.021910446522826553,"rho":0.004593496226328649,"breakevenPct":1.3956482419092904},{"delta":0.35,"premium":0.1735782430993933,"strike":25.816921121334232,"iv":0.05838247165955174,"gamma":0.7910501996979693,"theta":-0.002786423901853252,"vega":0.02154564777466276,"rho":0.005664369569173346,"breakevenPct":1.287994405431123},{"delta":0.4,"premium":0.2309511130907812,"strike":25.731924276902546,"iv":0.06263981797294688,"gamma":0.7457819483543061,"theta":-0.002825913252128965,"vega":0.021180849026498964,"rho":0.006735242912018045,"breakevenPct":1.1803405689529554},{"delta":0.45,"premium":0.288323983082169,"strike":25.64692743247086,"iv":0.066897164286342,"gamma":0.700513697010643,"theta":-0.002865402602404678,"vega":0.02081605027833517,"rho":0.007806116254862742,"breakevenPct":1.072686732474788},{"delta":0.5,"premium":0.34569685307355685,"strike":25.561930588039175,"iv":0.07115451059973713,"gamma":0.65524544566698,"theta":-0.0029048919526803913,"vega":0.020451251530171376,"rho":0.008876989597707441,"breakevenPct":0.9650328959966203},{"delta":0.55,"premium":0.4030697230649447,"strike":25.47693374360749,"iv":0.07541185691313226,"gamma":0.6099771943233168,"theta":-0.0029443813029561045,"vega":0.02008645278200758,"rho":0.009947862940552138,"breakevenPct":0.8573790595184527},{"delta":0.6,"premium":0.46044259305633245,"strike":25.391936899175803,"iv":0.07966920322652739,"gamma":0.5647089429796537,"theta":-0.0029838706532318176,"vega":0.019721654033843787,"rho":0.011018736283396835,"breakevenPct":0.7497252230402853},{"delta":0.65,"premium":0.5178154630477204,"strike":25.306940054744118,"iv":0.08392654953992251,"gamma":0.5194406916359906,"theta":-0.0030233600035075307,"vega":0.019356855285679993,"rho":0.012089609626241534,"breakevenPct":0.6420713865621177},{"delta":0.7,"premium":0.5751883330391082,"strike":25.221943210312432,"iv":0.08818389585331765,"gamma":0.4741724402923275,"theta":-0.003062849353783244,"vega":0.0189920565375162,"rho":0.01316048296908623,"breakevenPct":0.5344175500839503},{"delta":0.75,"premium":0.632561203030496,"strike":25.136946365880746,"iv":0.09244124216671278,"gamma":0.4289041889486644,"theta":-0.003102338704058957,"vega":0.018627257789352404,"rho":0.014231356311930928,"breakevenPct":0.4267637136057829},{"delta":0.8,"premium":0.6899340730218839,"strike":25.05194952144906,"iv":0.0966985884801079,"gamma":0.38363593760500125,"theta":-0.00314182805433467,"vega":0.01826245904118861,"rho":0.015302229654775627,"breakevenPct":0.3191098771276153},{"delta":0.85,"premium":1.000636535786253,"strike":24.72436346421375,"iv":0.12442855848052697,"gamma":0.2931193358132657,"theta":-0.0034473135641711716,"vega":0.016495349078716016,"rho":0.01612974051963457,"breakevenPct":0.2533125487139567},{"delta":0.9,"premium":1.7095664471207008,"strike":24.015433552879298,"iv":0.18905687478076327,"gamma":0.13147351870285892,"theta":-0.004170938032002438,"vega":0.012523842816298154,"rho":0.01657469197789152,"breakevenPct":0.2533125487139567}],"put":[{"delta":0.1,"premium":0.02961267683788598,"strike":25.013179076679673,"iv":0.08059301768351979,"gamma":0.29187416911682545,"theta":-0.0013913960711435965,"vega":0.011999933932336854,"rho":-0.0025886077793772066,"breakevenPct":2.636140296797391},{"delta":0.15,"premium":0.05943887054791309,"strike":25.098396772994036,"iv":0.08029137539651462,"gamma":0.32311128750051926,"theta":-0.0014094102273488128,"vega":0.013157107167886348,"rho":-0.0036418525007922086,"breakevenPct":2.420273178308163},{"delta":0.2,"premium":0.0892650642579402,"strike":25.183614469308402,"iv":0.07998973310950946,"gamma":0.3543484058842131,"theta":-0.0014274243835540289,"vega":0.014314280403435842,"rho":-0.0046950972222072115,"breakevenPct":2.2044060598189343},{"delta":0.25,"premium":0.11909125796796732,"strike":25.268832165622765,"iv":0.0796880908225043,"gamma":0.38558552426790693,"theta":-0.0014454385397592452,"vega":0.015471453638985336,"rho":-0.005748341943622214,"breakevenPct":1.9885389413297063},{"delta":0.3,"premium":0.14891745167799442,"strike":25.354049861937128,"iv":0.07938644853549914,"gamma":0.41682264265160074,"theta":-0.0014634526959644613,"vega":0.01662862687453483,"rho":-0.006801586665037215,"breakevenPct":1.7726718228404783},{"delta":0.35,"premium":0.1787436453880215,"strike":25.43926755825149,"iv":0.07908480624849398,"gamma":0.44805976103529455,"theta":-0.0014814668521696776,"vega":0.017785800110084325,"rho":-0.007854831386452217,"breakevenPct":1.55680470435125},{"delta":0.4,"premium":0.20856983909804866,"strike":25.524485254565853,"iv":0.07878316396148881,"gamma":0.4792968794189884,"theta":-0.0014994810083748937,"vega":0.018942973345633822,"rho":-0.00890807610786722,"breakevenPct":1.3409375858620218},{"delta":0.45,"premium":0.23839603280807578,"strike":25.609702950880216,"iv":0.07848152167448365,"gamma":0.5105339978026822,"theta":-0.00151749516458011,"vega":0.020100146581183316,"rho":-0.009961320829282222,"breakevenPct":1.1250704673727936},{"delta":0.5,"premium":0.2682222265181029,"strike":25.69492064719458,"iv":0.07817987938747849,"gamma":0.5417711161863761,"theta":-0.001535509320785326,"vega":0.02125731981673281,"rho":-0.011014565550697224,"breakevenPct":0.9092033488835656},{"delta":0.55,"premium":0.29804842022813005,"strike":25.78013834350894,"iv":0.07787823710047333,"gamma":0.5730082345700699,"theta":-0.0015535234769905423,"vega":0.022414493052282304,"rho":-0.012067810272112227,"breakevenPct":0.6933362303943371},{"delta":0.6,"premium":0.3278746139381571,"strike":25.865356039823308,"iv":0.07757659481346817,"gamma":0.6042453529537637,"theta":-0.0015715376331957584,"vega":0.023571666287831798,"rho":-0.013121054993527228,"breakevenPct":0.4774691119051093},{"delta":0.65,"premium":0.35770080764818424,"strike":25.95057373613767,"iv":0.07727495252646299,"gamma":0.6354824713374575,"theta":-0.0015895517894009747,"vega":0.024728839523381292,"rho":-0.01417429971494223,"breakevenPct":0.26160199341588086},{"delta":0.7,"premium":0.4780475206611566,"strike":26.108471074380166,"iv":0.08490991735537187,"gamma":0.6040504132231407,"theta":-0.001578305785123967,"vega":0.024250206611570253,"rho":-0.015210366015613132,"breakevenPct":0.12794457721121158},{"delta":0.75,"premium":0.7233987603305783,"strike":26.36673553719008,"iv":0.10350495867768594,"gamma":0.48607520661157033,"theta":-0.0015266528925619836,"vega":0.021512603305785125,"rho":-0.01622270973525647,"breakevenPct":0.10781484511379053},{"delta":0.8,"premium":0.96875,"strike":26.625,"iv":0.12210000000000001,"gamma":0.3681,"theta":-0.001475,"vega":0.018775,"rho":-0.017235053454899806,"breakevenPct":0.08768511301636947},{"delta":0.85,"premium":1.214101239669421,"strike":26.883264462809915,"iv":0.14069504132231403,"gamma":0.2501247933884299,"theta":-0.0014233471074380165,"vega":0.016037396694214882,"rho":-0.018247397174543142,"breakevenPct":0.06755538091894847},{"delta":0.9,"premium":2.1527945619335367,"strike":27.827794561933537,"iv":0.21275740181268898,"gamma":0.12056012084592128,"theta":-0.0019794561933534757,"vega":0.012399395770392745,"rho":-0.01978446072366063,"breakevenPct":0.058456742010914144}]},"raw":{"call":[{"delta":0.1,"premium":0.029339890958189292,"strike":26.826404361672427,"iv":0.1029110685612316,"gamma":0.29038378434924356,"theta":-0.002250802327312634,"vega":0.011815478162315315,"rho":0.001498289441994323,"breakevenPct":4.6599542191372425},{"delta":0.15,"premium":0.036599110820034655,"strike":26.536035567198613,"iv":0.08404327363424594,"gamma":0.5005599027377401,"theta":-0.0024091141575716796,"vega":0.015510397198339968,"rho":0.00215164158121029,"breakevenPct":3.5566433282098515},{"delta":0.2,"premium":0.04385833068188003,"strike":26.2456667727248,"iv":0.06517547870726026,"gamma":0.7107360211262367,"theta":-0.002567425987830725,"vega":0.019205316234364625,"rho":0.002804993720426258,"breakevenPct":2.4533324372824588},{"delta":0.25,"premium":0.05883250311661763,"strike":25.986914810197604,"iv":0.04986777903276148,"gamma":0.8815867023852955,"theta":-0.0027074452013018256,"vega":0.022275245270990347,"rho":0.0035226228834839514,"breakevenPct":1.503302078387458},{"delta":0.3,"premium":0.11620537310800547,"strike":25.901917965765918,"iv":0.05412512534615661,"gamma":0.8363184510416324,"theta":-0.0027469345515775388,"vega":0.021910446522826553,"rho":0.004593496226328649,"breakevenPct":1.3956482419092904},{"delta":0.35,"premium":0.1735782430993933,"strike":25.816921121334232,"iv":0.05838247165955174,"gamma":0.7910501996979693,"theta":-0.002786423901853252,"vega":0.02154564777466276,"rho":0.005664369569173346,"breakevenPct":1.287994405431123},{"delta":0.4,"premium":0.2309511130907812,"strike":25.731924276902546,"iv":0.06263981797294688,"gamma":0.7457819483543061,"theta":-0.002825913252128965,"vega":0.021180849026498964,"rho":0.006735242912018045,"breakevenPct":1.1803405689529554},{"delta":0.45,"premium":0.288323983082169,"strike":25.64692743247086,"iv":0.066897164286342,"gamma":0.700513697010643,"theta":-0.002865402602404678,"vega":0.02081605027833517,"rho":0.007806116254862742,"breakevenPct":1.072686732474788},{"delta":0.5,"premium":0.34569685307355685,"strike":25.561930588039175,"iv":0.07115451059973713,"gamma":0.65524544566698,"theta":-0.0029048919526803913,"vega":0.020451251530171376,"rho":0.008876989597707441,"breakevenPct":0.9650328959966203},{"delta":0.55,"premium":0.4030697230649447,"strike":25.47693374360749,"iv":0.07541185691313226,"gamma":0.6099771943233168,"theta":-0.0029443813029561045,"vega":0.02008645278200758,"rho":0.009947862940552138,"breakevenPct":0.8573790595184527},{"delta":0.6,"premium":0.46044259305633245,"strike":25.391936899175803,"iv":0.07966920322652739,"gamma":0.5647089429796537,"theta":-0.0029838706532318176,"vega":0.019721654033843787,"rho":0.011018736283396835,"breakevenPct":0.7497252230402853},{"delta":0.65,"premium":0.5178154630477204,"strike":25.306940054744118,"iv":0.08392654953992251,"gamma":0.5194406916359906,"theta":-0.0030233600035075307,"vega":0.019356855285679993,"rho":0.012089609626241534,"breakevenPct":0.6420713865621177},{"delta":0.7,"premium":0.5751883330391082,"strike":25.221943210312432,"iv":0.08818389585331765,"gamma":0.4741724402923275,"theta":-0.003062849353783244,"vega":0.0189920565375162,"rho":0.01316048296908623,"breakevenPct":0.5344175500839503},{"delta":0.75,"premium":0.632561203030496,"strike":25.136946365880746,"iv":0.09244124216671278,"gamma":0.4289041889486644,"theta":-0.003102338704058957,"vega":0.018627257789352404,"rho":0.014231356311930928,"breakevenPct":0.4267637136057829},{"delta":0.8,"premium":0.6899340730218839,"strike":25.05194952144906,"iv":0.0966985884801079,"gamma":0.38363593760500125,"theta":-0.00314182805433467,"vega":0.01826245904118861,"rho":0.015302229654775627,"breakevenPct":0.3191098771276153},{"delta":0.85,"premium":1.000636535786253,"strike":24.72436346421375,"iv":0.12442855848052697,"gamma":0.2931193358132657,"theta":-0.0034473135641711716,"vega":0.016495349078716016,"rho":0.01612974051963457,"breakevenPct":0.2533125487139567},{"delta":0.9,"premium":1.7095664471207008,"strike":24.015433552879298,"iv":0.18905687478076327,"gamma":0.13147351870285892,"theta":-0.004170938032002438,"vega":0.012523842816298154,"rho":0.01657469197789152,"breakevenPct":0.2533125487139567}],"put":[{"delta":0.1,"premium":0.02961267683788598,"strike":25.013179076679673,"iv":0.08059301768351979,"gamma":0.29187416911682545,"theta":-0.0013913960711435965,"vega":0.011999933932336854,"rho":-0.0025886077793772066,"breakevenPct":2.636140296797391},{"delta":0.15,"premium":0.05943887054791309,"strike":25.098396772994036,"iv":0.08029137539651462,"gamma":0.32311128750051926,"theta":-0.0014094102273488128,"vega":0.013157107167886348,"rho":-0.0036418525007922086,"breakevenPct":2.420273178308163},{"delta":0.2,"premium":0.0892650642579402,"strike":25.183614469308402,"iv":0.07998973310950946,"gamma":0.3543484058842131,"theta":-0.0014274243835540289,"vega":0.014314280403435842,"rho":-0.0046950972222072115,"breakevenPct":2.2044060598189343},{"delta":0.25,"premium":0.11909125796796732,"strike":25.268832165622765,"iv":0.0796880908225043,"gamma":0.38558552426790693,"theta":-0.0014454385397592452,"vega":0.015471453638985336,"rho":-0.005748341943622214,"breakevenPct":1.9885389413297063},{"delta":0.3,"premium":0.14891745167799442,"strike":25.354049861937128,"iv":0.07938644853549914,"gamma":0.41682264265160074,"theta":-0.0014634526959644613,"vega":0.01662862687453483,"rho":-0.006801586665037215,"breakevenPct":1.7726718228404783},{"delta":0.35,"premium":0.1787436453880215,"strike":25.43926755825149,"iv":0.07908480624849398,"gamma":0.44805976103529455,"theta":-0.0014814668521696776,"vega":0.017785800110084325,"rho":-0.007854831386452217,"breakevenPct":1.55680470435125},{"delta":0.4,"premium":0.20856983909804866,"strike":25.524485254565853,"iv":0.07878316396148881,"gamma":0.4792968794189884,"theta":-0.0014994810083748937,"vega":0.018942973345633822,"rho":-0.00890807610786722,"breakevenPct":1.3409375858620218},{"delta":0.45,"premium":0.23839603280807578,"strike":25.609702950880216,"iv":0.07848152167448365,"gamma":0.5105339978026822,"theta":-0.00151749516458011,"vega":0.020100146581183316,"rho":-0.009961320829282222,"breakevenPct":1.1250704673727936},{"delta":0.5,"premium":0.2682222265181029,"strike":25.69492064719458,"iv":0.07817987938747849,"gamma":0.5417711161863761,"theta":-0.001535509320785326,"vega":0.02125731981673281,"rho":-0.011014565550697224,"breakevenPct":0.9092033488835656},{"delta":0.55,"premium":0.29804842022813005,"strike":25.78013834350894,"iv":0.07787823710047333,"gamma":0.5730082345700699,"theta":-0.0015535234769905423,"vega":0.022414493052282304,"rho":-0.012067810272112227,"breakevenPct":0.6933362303943371},{"delta":0.6,"premium":0.3278746139381571,"strike":25.865356039823308,"iv":0.07757659481346817,"gamma":0.6042453529537637,"theta":-0.0015715376331957584,"vega":0.023571666287831798,"rho":-0.013121054993527228,"breakevenPct":0.4774691119051093},{"delta":0.65,"premium":0.35770080764818424,"strike":25.95057373613767,"iv":0.07727495252646299,"gamma":0.6354824713374575,"theta":-0.0015895517894009747,"vega":0.024728839523381292,"rho":-0.01417429971494223,"breakevenPct":0.26160199341588086},{"delta":0.7,"premium":0.4780475206611566,"strike":26.108471074380166,"iv":0.08490991735537187,"gamma":0.6040504132231407,"theta":-0.001578305785123967,"vega":0.024250206611570253,"rho":-0.015210366015613132,"breakevenPct":0.12794457721121158},{"delta":0.75,"premium":0.7233987603305783,"strike":26.36673553719008,"iv":0.10350495867768594,"gamma":0.48607520661157033,"theta":-0.0015266528925619836,"vega":0.021512603305785125,"rho":-0.01622270973525647,"breakevenPct":0.10781484511379053},{"delta":0.8,"premium":0.96875,"strike":26.625,"iv":0.12210000000000001,"gamma":0.3681,"theta":-0.001475,"vega":0.018775,"rho":-0.017235053454899806,"breakevenPct":0.08768511301636947},{"delta":0.85,"premium":1.214101239669421,"strike":26.883264462809915,"iv":0.14069504132231403,"gamma":0.2501247933884299,"theta":-0.0014233471074380165,"vega":0.016037396694214882,"rho":-0.018247397174543142,"breakevenPct":0.06755538091894847},{"delta":0.9,"premium":2.1527945619335367,"strike":27.827794561933537,"iv":0.21275740181268898,"gamma":0.12056012084592128,"theta":-0.0019794561933534757,"vega":0.012399395770392745,"rho":-0.01978446072366063,"breakevenPct":0.058456742010914144}]}},"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"}}