{"symbol":"SCYB","url":"https://intraalpha.com/companies/SCYB","capturedAt":"2026-10-22T23:51:06.131Z","state":"partial","quote":{"symbol":"SCYB","last_price":25.15,"prev_close":25.09,"regular_close":25.15,"change":0.06,"change_pct":0.2391,"regular_change":0.06,"regular_change_pct":0.2391,"extended_change":0,"extended_change_pct":0,"bid":25.15,"ask":25.23,"bid_size":500,"ask_size":200,"volume":1105120,"vwap":25.120458,"open":25.05,"high":25.17,"low":25.0468,"close":25.15,"trade_count":2932,"last_trade_at":"2026-10-22T22:30:00.002281159Z","last_quote_at":"2026-10-22T21:05:26.876941792Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:53.009008084-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.930Z","bars":[{"c":25.0901,"h":25.0901,"l":25.09,"n":2,"o":25.09,"t":"2026-10-15T11:45:00Z","v":256,"vw":25.09005},{"c":25.09,"h":25.09,"l":25.09,"n":2,"o":25.09,"t":"2026-10-15T11:50:00Z","v":4000,"vw":25.09},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-15T12:15:00Z","v":4000,"vw":25.09},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-15T12:25:00Z","v":200,"vw":25.09},{"c":25.0723,"h":25.09,"l":25.0723,"n":2,"o":25.09,"t":"2026-10-15T12:30:00Z","v":200,"vw":25.08115},{"c":25.089,"h":25.089,"l":25.088,"n":2,"o":25.088,"t":"2026-10-15T12:40:00Z","v":10000,"vw":25.0885},{"c":25.0799,"h":25.08,"l":25.06,"n":120,"o":25.07,"t":"2026-10-15T13:30:00Z","v":40387,"vw":25.070602},{"c":25.095,"h":25.1,"l":25.0721,"n":86,"o":25.075,"t":"2026-10-15T13:35:00Z","v":137615,"vw":25.083481},{"c":25.09,"h":25.1,"l":25.09,"n":29,"o":25.095,"t":"2026-10-15T13:40:00Z","v":3344,"vw":25.094414},{"c":25.095,"h":25.1,"l":25.0899,"n":40,"o":25.09,"t":"2026-10-15T13:45:00Z","v":8021,"vw":25.095244},{"c":25.1077,"h":25.11,"l":25.093857,"n":28,"o":25.093857,"t":"2026-10-15T13:50:00Z","v":10448,"vw":25.10335},{"c":25.105,"h":25.105,"l":25.095,"n":41,"o":25.095,"t":"2026-10-15T13:55:00Z","v":13992,"vw":25.095951},{"c":25.11,"h":25.11,"l":25.105,"n":19,"o":25.11,"t":"2026-10-15T14:00:00Z","v":864,"vw":25.108447},{"c":25.115,"h":25.1176,"l":25.11,"n":78,"o":25.115,"t":"2026-10-15T14:05:00Z","v":28441,"vw":25.111514},{"c":25.11,"h":25.12,"l":25.11,"n":13,"o":25.12,"t":"2026-10-15T14:10:00Z","v":4523,"vw":25.115183},{"c":25.1156,"h":25.1156,"l":25.1001,"n":42,"o":25.115,"t":"2026-10-15T14:15:00Z","v":15295,"vw":25.108685},{"c":25.105,"h":25.12,"l":25.105,"n":38,"o":25.11,"t":"2026-10-15T14:20:00Z","v":5783,"vw":25.117329},{"c":25.115,"h":25.1199,"l":25.1099,"n":22,"o":25.1099,"t":"2026-10-15T14:25:00Z","v":9278,"vw":25.111898},{"c":25.1244,"h":25.135,"l":25.1201,"n":82,"o":25.125,"t":"2026-10-15T14:30:00Z","v":25524,"vw":25.127881},{"c":25.135,"h":25.14,"l":25.1299,"n":33,"o":25.1299,"t":"2026-10-15T14:35:00Z","v":7238,"vw":25.131626},{"c":25.13,"h":25.14,"l":25.13,"n":45,"o":25.1399,"t":"2026-10-15T14:40:00Z","v":12717,"vw":25.138023},{"c":25.14,"h":25.14,"l":25.12,"n":62,"o":25.135,"t":"2026-10-15T14:45:00Z","v":60858,"vw":25.134222},{"c":25.145,"h":25.1484,"l":25.1395,"n":66,"o":25.1395,"t":"2026-10-15T14:50:00Z","v":51903,"vw":25.141478},{"c":25.145,"h":25.1451,"l":25.145,"n":12,"o":25.145,"t":"2026-10-15T14:55:00Z","v":2130,"vw":25.145005},{"c":25.145,"h":25.15,"l":25.14,"n":27,"o":25.145,"t":"2026-10-15T15:00:00Z","v":4387,"vw":25.145385},{"c":25.14,"h":25.149,"l":25.14,"n":43,"o":25.145,"t":"2026-10-15T15:05:00Z","v":8018,"vw":25.142657},{"c":25.1499,"h":25.1499,"l":25.14,"n":14,"o":25.145,"t":"2026-10-15T15:10:00Z","v":3927,"vw":25.145016},{"c":25.14,"h":25.1575,"l":25.14,"n":71,"o":25.15,"t":"2026-10-15T15:15:00Z","v":17296,"vw":25.147221},{"c":25.145,"h":25.145,"l":25.135,"n":51,"o":25.135,"t":"2026-10-15T15:20:00Z","v":10982,"vw":25.140041},{"c":25.125,"h":25.14,"l":25.125,"n":35,"o":25.14,"t":"2026-10-15T15:25:00Z","v":9411,"vw":25.133227},{"c":25.13,"h":25.135,"l":25.125,"n":21,"o":25.1348,"t":"2026-10-15T15:30:00Z","v":2782,"vw":25.13126},{"c":25.135,"h":25.135,"l":25.1299,"n":22,"o":25.135,"t":"2026-10-15T15:35:00Z","v":4585,"vw":25.131145},{"c":25.135,"h":25.135,"l":25.1299,"n":30,"o":25.1324,"t":"2026-10-15T15:40:00Z","v":11894,"vw":25.130639},{"c":25.135,"h":25.135,"l":25.12,"n":62,"o":25.135,"t":"2026-10-15T15:45:00Z","v":22785,"vw":25.128832},{"c":25.1301,"h":25.135,"l":25.125,"n":86,"o":25.13,"t":"2026-10-15T15:50:00Z","v":47159,"vw":25.129729},{"c":25.125,"h":25.13,"l":25.125,"n":21,"o":25.125,"t":"2026-10-15T15:55:00Z","v":21341,"vw":25.12967},{"c":25.125,"h":25.125,"l":25.11,"n":79,"o":25.12,"t":"2026-10-15T16:00:00Z","v":60529,"vw":25.118498},{"c":25.1201,"h":25.13,"l":25.12,"n":35,"o":25.125,"t":"2026-10-15T16:05:00Z","v":34521,"vw":25.121894},{"c":25.115,"h":25.1257,"l":25.1105,"n":28,"o":25.115,"t":"2026-10-15T16:10:00Z","v":60768,"vw":25.119208},{"c":25.115,"h":25.115,"l":25.1101,"n":3,"o":25.1101,"t":"2026-10-15T16:15:00Z","v":705,"vw":25.11255},{"c":25.12,"h":25.12,"l":25.11,"n":19,"o":25.12,"t":"2026-10-15T16:20:00Z","v":15880,"vw":25.11704},{"c":25.1111,"h":25.12,"l":25.1111,"n":14,"o":25.115,"t":"2026-10-15T16:25:00Z","v":1480,"vw":25.116981},{"c":25.1256,"h":25.1256,"l":25.1128,"n":24,"o":25.115,"t":"2026-10-15T16:30:00Z","v":12126,"vw":25.115588},{"c":25.125,"h":25.135,"l":25.12,"n":89,"o":25.12,"t":"2026-10-15T16:35:00Z","v":48948,"vw":25.129922},{"c":25.125,"h":25.13,"l":25.125,"n":7,"o":25.13,"t":"2026-10-15T16:40:00Z","v":1070,"vw":25.126225},{"c":25.1257,"h":25.13,"l":25.1257,"n":5,"o":25.13,"t":"2026-10-15T16:45:00Z","v":682,"vw":25.127333},{"c":25.125,"h":25.13,"l":25.125,"n":13,"o":25.125,"t":"2026-10-15T16:50:00Z","v":2464,"vw":25.126898},{"c":25.135,"h":25.1377,"l":25.1299,"n":27,"o":25.1299,"t":"2026-10-15T16:55:00Z","v":12740,"vw":25.131569},{"c":25.1299,"h":25.135,"l":25.125,"n":61,"o":25.135,"t":"2026-10-15T17:00:00Z","v":25599,"vw":25.131106},{"c":25.13,"h":25.135,"l":25.12,"n":33,"o":25.13,"t":"2026-10-15T17:05:00Z","v":19556,"vw":25.12857},{"c":25.131,"h":25.135,"l":25.13,"n":14,"o":25.1332,"t":"2026-10-15T17:10:00Z","v":10119,"vw":25.131933},{"c":25.135,"h":25.135,"l":25.125,"n":39,"o":25.13,"t":"2026-10-15T17:15:00Z","v":37335,"vw":25.129744},{"c":25.1299,"h":25.135,"l":25.1299,"n":31,"o":25.135,"t":"2026-10-15T17:20:00Z","v":17821,"vw":25.130019},{"c":25.14,"h":25.145,"l":25.135,"n":27,"o":25.1399,"t":"2026-10-15T17:30:00Z","v":17274,"vw":25.137842},{"c":25.1501,"h":25.1501,"l":25.1423,"n":26,"o":25.1499,"t":"2026-10-15T17:35:00Z","v":27377,"vw":25.144775},{"c":25.165,"h":25.165,"l":25.155,"n":23,"o":25.1579,"t":"2026-10-15T17:40:00Z","v":7687,"vw":25.16324},{"c":25.16,"h":25.17,"l":25.155,"n":101,"o":25.165,"t":"2026-10-15T17:45:00Z","v":36428,"vw":25.160841},{"c":25.17,"h":25.17,"l":25.16,"n":94,"o":25.16,"t":"2026-10-15T17:50:00Z","v":32655,"vw":25.164975},{"c":25.165,"h":25.17,"l":25.165,"n":53,"o":25.17,"t":"2026-10-15T17:55:00Z","v":12999,"vw":25.167329},{"c":25.1601,"h":25.165,"l":25.16,"n":170,"o":25.165,"t":"2026-10-15T18:00:00Z","v":48712,"vw":25.160719},{"c":25.165,"h":25.165,"l":25.16,"n":43,"o":25.165,"t":"2026-10-15T18:05:00Z","v":12530,"vw":25.164036},{"c":25.165,"h":25.1676,"l":25.16,"n":54,"o":25.16,"t":"2026-10-15T18:10:00Z","v":12627,"vw":25.164454},{"c":25.165,"h":25.1675,"l":25.16,"n":26,"o":25.165,"t":"2026-10-15T18:15:00Z","v":4775,"vw":25.16326},{"c":25.165,"h":25.1676,"l":25.16,"n":63,"o":25.165,"t":"2026-10-15T18:20:00Z","v":17505,"vw":25.161991},{"c":25.165,"h":25.1674,"l":25.16,"n":38,"o":25.165,"t":"2026-10-15T18:25:00Z","v":6274,"vw":25.164353},{"c":25.165,"h":25.17,"l":25.16,"n":63,"o":25.165,"t":"2026-10-15T18:30:00Z","v":44820,"vw":25.166697},{"c":25.165,"h":25.17,"l":25.165,"n":33,"o":25.165,"t":"2026-10-15T18:35:00Z","v":4804,"vw":25.168631},{"c":25.175,"h":25.175,"l":25.165,"n":58,"o":25.1699,"t":"2026-10-15T18:40:00Z","v":35598,"vw":25.169277},{"c":25.175,"h":25.175,"l":25.17,"n":51,"o":25.175,"t":"2026-10-15T18:45:00Z","v":4622,"vw":25.174558},{"c":25.175,"h":25.175,"l":25.17,"n":59,"o":25.175,"t":"2026-10-15T18:50:00Z","v":7729,"vw":25.173017},{"c":25.175,"h":25.185,"l":25.175,"n":60,"o":25.175,"t":"2026-10-15T18:55:00Z","v":11290,"vw":25.177998},{"c":25.185,"h":25.1851,"l":25.18,"n":33,"o":25.18,"t":"2026-10-15T19:00:00Z","v":12154,"vw":25.183443},{"c":25.185,"h":25.185,"l":25.18,"n":55,"o":25.185,"t":"2026-10-15T19:05:00Z","v":8466,"vw":25.182701},{"c":25.185,"h":25.19,"l":25.18,"n":56,"o":25.185,"t":"2026-10-15T19:10:00Z","v":14313,"vw":25.187816},{"c":25.185,"h":25.19,"l":25.185,"n":34,"o":25.19,"t":"2026-10-15T19:15:00Z","v":5691,"vw":25.187107},{"c":25.1899,"h":25.19,"l":25.18,"n":31,"o":25.19,"t":"2026-10-15T19:20:00Z","v":13114,"vw":25.187295},{"c":25.185,"h":25.19,"l":25.18,"n":51,"o":25.185,"t":"2026-10-15T19:25:00Z","v":8414,"vw":25.185791},{"c":25.185,"h":25.185,"l":25.185,"n":64,"o":25.185,"t":"2026-10-15T19:30:00Z","v":5029,"vw":25.185},{"c":25.2,"h":25.2,"l":25.185,"n":118,"o":25.185,"t":"2026-10-15T19:35:00Z","v":18336,"vw":25.188526},{"c":25.19,"h":25.1901,"l":25.182,"n":51,"o":25.19,"t":"2026-10-15T19:40:00Z","v":9719,"vw":25.186711},{"c":25.19,"h":25.19,"l":25.1801,"n":87,"o":25.1801,"t":"2026-10-15T19:45:00Z","v":14882,"vw":25.185538},{"c":25.175,"h":25.185,"l":25.175,"n":89,"o":25.185,"t":"2026-10-15T19:50:00Z","v":22164,"vw":25.17962},{"c":25.17,"h":25.175,"l":25.16,"n":103,"o":25.175,"t":"2026-10-15T19:55:00Z","v":31624,"vw":25.169062},{"c":25.16,"h":25.16,"l":25.16,"n":8,"o":25.16,"t":"2026-10-15T20:00:00Z","v":362,"vw":25.16},{"c":25.1513,"h":25.1513,"l":25.1513,"n":1,"o":25.1513,"t":"2026-10-15T20:50:00Z","v":775,"vw":25.1513},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-15T21:25:00Z","v":1000,"vw":25.2},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-15T23:00:00Z","v":295,"vw":25.18},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-15T23:05:00Z","v":490,"vw":25.15},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-16T11:00:00Z","v":200,"vw":25.2},{"c":25.16,"h":25.17,"l":25.16,"n":2,"o":25.17,"t":"2026-10-16T13:25:00Z","v":403,"vw":25.164988},{"c":25.1277,"h":25.17,"l":25.1127,"n":131,"o":25.16,"t":"2026-10-16T13:30:00Z","v":30256,"vw":25.149664},{"c":25.1301,"h":25.1399,"l":25.13,"n":42,"o":25.135,"t":"2026-10-16T13:35:00Z","v":3947,"vw":25.131635},{"c":25.1399,"h":25.14,"l":25.125,"n":31,"o":25.13,"t":"2026-10-16T13:40:00Z","v":3033,"vw":25.1311},{"c":25.135,"h":25.135,"l":25.13,"n":25,"o":25.135,"t":"2026-10-16T13:45:00Z","v":5893,"vw":25.134076},{"c":25.145,"h":25.15,"l":25.135,"n":49,"o":25.14,"t":"2026-10-16T13:50:00Z","v":10600,"vw":25.144153},{"c":25.1476,"h":25.1476,"l":25.14,"n":15,"o":25.145,"t":"2026-10-16T13:55:00Z","v":3340,"vw":25.145909},{"c":25.155,"h":25.16,"l":25.145,"n":32,"o":25.145,"t":"2026-10-16T14:00:00Z","v":5279,"vw":25.151632},{"c":25.145,"h":25.155,"l":25.145,"n":29,"o":25.155,"t":"2026-10-16T14:05:00Z","v":6055,"vw":25.150053},{"c":25.1477,"h":25.16,"l":25.145,"n":32,"o":25.145,"t":"2026-10-16T14:10:00Z","v":2762,"vw":25.150777},{"c":25.145,"h":25.145,"l":25.145,"n":19,"o":25.145,"t":"2026-10-16T14:15:00Z","v":346,"vw":25.145},{"c":25.1451,"h":25.1451,"l":25.14,"n":27,"o":25.14,"t":"2026-10-16T14:20:00Z","v":3753,"vw":25.142027},{"c":25.1401,"h":25.15,"l":25.1401,"n":30,"o":25.1451,"t":"2026-10-16T14:25:00Z","v":11357,"vw":25.141634},{"c":25.1402,"h":25.1402,"l":25.1402,"n":8,"o":25.1402,"t":"2026-10-16T14:30:00Z","v":426,"vw":25.1402},{"c":25.145,"h":25.145,"l":25.145,"n":16,"o":25.145,"t":"2026-10-16T14:35:00Z","v":3987,"vw":25.145},{"c":25.14,"h":25.1478,"l":25.14,"n":11,"o":25.1478,"t":"2026-10-16T14:40:00Z","v":1445,"vw":25.146504},{"c":25.145,"h":25.147,"l":25.145,"n":14,"o":25.145,"t":"2026-10-16T14:45:00Z","v":6709,"vw":25.145838},{"c":25.145,"h":25.15,"l":25.14,"n":41,"o":25.145,"t":"2026-10-16T14:50:00Z","v":44536,"vw":25.148014},{"c":25.1378,"h":25.15,"l":25.135,"n":60,"o":25.1499,"t":"2026-10-16T14:55:00Z","v":25318,"vw":25.140133},{"c":25.1399,"h":25.15,"l":25.135,"n":20,"o":25.135,"t":"2026-10-16T15:05:00Z","v":16859,"vw":25.140146},{"c":25.14,"h":25.15,"l":25.14,"n":9,"o":25.145,"t":"2026-10-16T15:10:00Z","v":3944,"vw":25.144346},{"c":25.1423,"h":25.1477,"l":25.14,"n":17,"o":25.1477,"t":"2026-10-16T15:15:00Z","v":1708,"vw":25.142236},{"c":25.145,"h":25.1518,"l":25.14,"n":27,"o":25.15,"t":"2026-10-16T15:20:00Z","v":4927,"vw":25.147638},{"c":25.14,"h":25.145,"l":25.1399,"n":34,"o":25.145,"t":"2026-10-16T15:25:00Z","v":12259,"vw":25.142952},{"c":25.145,"h":25.145,"l":25.145,"n":4,"o":25.145,"t":"2026-10-16T15:30:00Z","v":1035,"vw":25.145},{"c":25.145,"h":25.145,"l":25.14,"n":2,"o":25.14,"t":"2026-10-16T15:35:00Z","v":400,"vw":25.1425},{"c":25.14,"h":25.145,"l":25.14,"n":43,"o":25.14,"t":"2026-10-16T15:40:00Z","v":34097,"vw":25.140262},{"c":25.1201,"h":25.1377,"l":25.12,"n":80,"o":25.1377,"t":"2026-10-16T15:45:00Z","v":35840,"vw":25.127442},{"c":25.1201,"h":25.13,"l":25.12,"n":29,"o":25.12,"t":"2026-10-16T15:50:00Z","v":17290,"vw":25.12493},{"c":25.105,"h":25.12,"l":25.1,"n":68,"o":25.12,"t":"2026-10-16T15:55:00Z","v":39565,"vw":25.109848},{"c":25.0999,"h":25.105,"l":25.09,"n":66,"o":25.105,"t":"2026-10-16T16:00:00Z","v":36541,"vw":25.099552},{"c":25.1,"h":25.1,"l":25.095,"n":17,"o":25.1,"t":"2026-10-16T16:05:00Z","v":12499,"vw":25.098949},{"c":25.1056,"h":25.1056,"l":25.095,"n":25,"o":25.1,"t":"2026-10-16T16:10:00Z","v":28663,"vw":25.097555},{"c":25.0999,"h":25.1,"l":25.0905,"n":27,"o":25.1,"t":"2026-10-16T16:15:00Z","v":60255,"vw":25.098015},{"c":25.0901,"h":25.1001,"l":25.0901,"n":58,"o":25.0923,"t":"2026-10-16T16:20:00Z","v":42970,"vw":25.097188},{"c":25.095,"h":25.1,"l":25.09,"n":14,"o":25.09,"t":"2026-10-16T16:25:00Z","v":3571,"vw":25.095142},{"c":25.085,"h":25.1,"l":25.08,"n":110,"o":25.0901,"t":"2026-10-16T16:30:00Z","v":55572,"vw":25.09108},{"c":25.0824,"h":25.0854,"l":25.0824,"n":12,"o":25.085,"t":"2026-10-16T16:35:00Z","v":1476,"vw":25.084292},{"c":25.085,"h":25.0887,"l":25.08,"n":94,"o":25.08,"t":"2026-10-16T16:40:00Z","v":30522,"vw":25.080161},{"c":25.085,"h":25.085,"l":25.0799,"n":28,"o":25.0834,"t":"2026-10-16T16:45:00Z","v":36714,"vw":25.080249},{"c":25.0799,"h":25.09,"l":25.0703,"n":140,"o":25.085,"t":"2026-10-16T16:50:00Z","v":78959,"vw":25.082618},{"c":25.0823,"h":25.085,"l":25.075,"n":27,"o":25.0799,"t":"2026-10-16T16:55:00Z","v":16261,"vw":25.078853},{"c":25.075,"h":25.085,"l":25.075,"n":20,"o":25.0801,"t":"2026-10-16T17:00:00Z","v":30185,"vw":25.079727},{"c":25.075,"h":25.085,"l":25.07,"n":68,"o":25.0799,"t":"2026-10-16T17:05:00Z","v":44249,"vw":25.080282},{"c":25.075,"h":25.075,"l":25.07,"n":43,"o":25.075,"t":"2026-10-16T17:10:00Z","v":10647,"vw":25.073824},{"c":25.0601,"h":25.07,"l":25.06,"n":31,"o":25.07,"t":"2026-10-16T17:15:00Z","v":3806,"vw":25.063007},{"c":25.07,"h":25.07,"l":25.05,"n":56,"o":25.065,"t":"2026-10-16T17:20:00Z","v":36776,"vw":25.055633},{"c":25.07,"h":25.07,"l":25.055,"n":19,"o":25.055,"t":"2026-10-16T17:25:00Z","v":13453,"vw":25.059763},{"c":25.07,"h":25.07,"l":25.062,"n":16,"o":25.07,"t":"2026-10-16T17:30:00Z","v":3701,"vw":25.064668},{"c":25.0701,"h":25.075,"l":25.0701,"n":12,"o":25.072,"t":"2026-10-16T17:35:00Z","v":17087,"vw":25.07076},{"c":25.0799,"h":25.0899,"l":25.07,"n":77,"o":25.075,"t":"2026-10-16T17:40:00Z","v":16820,"vw":25.082903},{"c":25.08,"h":25.08,"l":25.075,"n":89,"o":25.08,"t":"2026-10-16T17:45:00Z","v":39023,"vw":25.079039},{"c":25.0716,"h":25.0777,"l":25.0716,"n":30,"o":25.0723,"t":"2026-10-16T17:50:00Z","v":11109,"vw":25.074407},{"c":25.06,"h":25.08,"l":25.06,"n":41,"o":25.07,"t":"2026-10-16T17:55:00Z","v":10966,"vw":25.077306},{"c":25.0662,"h":25.075,"l":25.065,"n":55,"o":25.065,"t":"2026-10-16T18:00:00Z","v":34067,"vw":25.069732},{"c":25.075,"h":25.075,"l":25.0623,"n":28,"o":25.065,"t":"2026-10-16T18:05:00Z","v":19708,"vw":25.067368},{"c":25.0799,"h":25.0799,"l":25.07,"n":16,"o":25.07,"t":"2026-10-16T18:10:00Z","v":5556,"vw":25.070892},{"c":25.075,"h":25.075,"l":25.07,"n":4,"o":25.07,"t":"2026-10-16T18:15:00Z","v":2626,"vw":25.073488},{"c":25.065,"h":25.075,"l":25.065,"n":45,"o":25.07,"t":"2026-10-16T18:20:00Z","v":18678,"vw":25.070221},{"c":25.0601,"h":25.065,"l":25.06,"n":31,"o":25.065,"t":"2026-10-16T18:25:00Z","v":11835,"vw":25.060508},{"c":25.0656,"h":25.0656,"l":25.06,"n":16,"o":25.06,"t":"2026-10-16T18:30:00Z","v":4105,"vw":25.061},{"c":25.06,"h":25.065,"l":25.06,"n":8,"o":25.06,"t":"2026-10-16T18:35:00Z","v":1761,"vw":25.063971},{"c":25.065,"h":25.07,"l":25.06,"n":20,"o":25.07,"t":"2026-10-16T18:40:00Z","v":4937,"vw":25.064296},{"c":25.065,"h":25.065,"l":25.06,"n":28,"o":25.0601,"t":"2026-10-16T18:45:00Z","v":3094,"vw":25.061866},{"c":25.065,"h":25.0699,"l":25.06,"n":10,"o":25.06,"t":"2026-10-16T18:50:00Z","v":2270,"vw":25.065322},{"c":25.0602,"h":25.07,"l":25.06,"n":30,"o":25.0699,"t":"2026-10-16T18:55:00Z","v":9073,"vw":25.062386},{"c":25.07,"h":25.07,"l":25.07,"n":4,"o":25.07,"t":"2026-10-16T19:00:00Z","v":555,"vw":25.07},{"c":25.0603,"h":25.065,"l":25.06,"n":7,"o":25.065,"t":"2026-10-16T19:05:00Z","v":5023,"vw":25.061138},{"c":25.065,"h":25.0699,"l":25.0623,"n":19,"o":25.065,"t":"2026-10-16T19:10:00Z","v":9505,"vw":25.068546},{"c":25.075,"h":25.075,"l":25.065,"n":39,"o":25.065,"t":"2026-10-16T19:15:00Z","v":18068,"vw":25.06998},{"c":25.08,"h":25.08,"l":25.07,"n":15,"o":25.07,"t":"2026-10-16T19:20:00Z","v":1790,"vw":25.076854},{"c":25.08,"h":25.08,"l":25.075,"n":61,"o":25.08,"t":"2026-10-16T19:25:00Z","v":5600,"vw":25.079901},{"c":25.075,"h":25.08,"l":25.07,"n":65,"o":25.08,"t":"2026-10-16T19:30:00Z","v":13518,"vw":25.074812},{"c":25.0757,"h":25.08,"l":25.075,"n":69,"o":25.08,"t":"2026-10-16T19:35:00Z","v":8019,"vw":25.078645},{"c":25.075,"h":25.08,"l":25.075,"n":87,"o":25.075,"t":"2026-10-16T19:40:00Z","v":12254,"vw":25.076737},{"c":25.085,"h":25.085,"l":25.075,"n":106,"o":25.08,"t":"2026-10-16T19:45:00Z","v":15371,"vw":25.079866},{"c":25.0801,"h":25.09,"l":25.08,"n":33,"o":25.09,"t":"2026-10-16T19:50:00Z","v":19202,"vw":25.085327},{"c":25.09,"h":25.09,"l":25.085,"n":55,"o":25.085,"t":"2026-10-16T19:55:00Z","v":7668,"vw":25.085068},{"c":25.08,"h":25.08,"l":25.08,"n":5,"o":25.08,"t":"2026-10-16T20:00:00Z","v":514,"vw":25.08},{"c":25.07,"h":25.07,"l":25.06,"n":3,"o":25.06,"t":"2026-10-16T20:45:00Z","v":479,"vw":25.063027},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-16T23:40:00Z","v":557,"vw":25.08},{"c":25.0924,"h":25.0924,"l":25.0924,"n":1,"o":25.0924,"t":"2026-10-16T23:55:00Z","v":108,"vw":25.0924},{"c":25,"h":25.01,"l":25,"n":5,"o":25.01,"t":"2026-10-19T08:35:00Z","v":300,"vw":25.005},{"c":25.0999,"h":25.1,"l":25.0999,"n":2,"o":25.1,"t":"2026-10-19T13:05:00Z","v":200,"vw":25.09995},{"c":25.0701,"h":25.12,"l":25.07,"n":144,"o":25.1,"t":"2026-10-19T13:30:00Z","v":67567,"vw":25.080115},{"c":25.085,"h":25.09,"l":25.07,"n":51,"o":25.07,"t":"2026-10-19T13:35:00Z","v":8571,"vw":25.078271},{"c":25.085,"h":25.09,"l":25.08,"n":26,"o":25.085,"t":"2026-10-19T13:40:00Z","v":4071,"vw":25.081813},{"c":25.08,"h":25.085,"l":25.08,"n":34,"o":25.08,"t":"2026-10-19T13:45:00Z","v":6261,"vw":25.080278},{"c":25.085,"h":25.09,"l":25.08,"n":28,"o":25.09,"t":"2026-10-19T13:50:00Z","v":4979,"vw":25.081659},{"c":25.0751,"h":25.085,"l":25.0751,"n":9,"o":25.085,"t":"2026-10-19T13:55:00Z","v":3744,"vw":25.08398},{"c":25.08,"h":25.0801,"l":25.075,"n":62,"o":25.075,"t":"2026-10-19T14:00:00Z","v":39678,"vw":25.077407},{"c":25.0799,"h":25.08,"l":25.0722,"n":16,"o":25.0799,"t":"2026-10-19T14:05:00Z","v":25073,"vw":25.07489},{"c":25.075,"h":25.0799,"l":25.075,"n":17,"o":25.0799,"t":"2026-10-19T14:10:00Z","v":13207,"vw":25.078755},{"c":25.095,"h":25.095,"l":25.0799,"n":51,"o":25.08,"t":"2026-10-19T14:15:00Z","v":64311,"vw":25.086176},{"c":25.085,"h":25.09,"l":25.085,"n":36,"o":25.09,"t":"2026-10-19T14:20:00Z","v":9809,"vw":25.087588},{"c":25.085,"h":25.0899,"l":25.08,"n":32,"o":25.0845,"t":"2026-10-19T14:25:00Z","v":18030,"vw":25.085763},{"c":25.07,"h":25.0786,"l":25.07,"n":43,"o":25.0777,"t":"2026-10-19T14:30:00Z","v":3222,"vw":25.07441},{"c":25.065,"h":25.07,"l":25.0644,"n":21,"o":25.065,"t":"2026-10-19T14:35:00Z","v":10128,"vw":25.068681},{"c":25.0649,"h":25.0699,"l":25.06,"n":12,"o":25.06,"t":"2026-10-19T14:40:00Z","v":1235,"vw":25.065382},{"c":25.0699,"h":25.07,"l":25.0611,"n":18,"o":25.065,"t":"2026-10-19T14:45:00Z","v":5827,"vw":25.062704},{"c":25.065,"h":25.0701,"l":25.0624,"n":54,"o":25.065,"t":"2026-10-19T14:50:00Z","v":38181,"vw":25.069224},{"c":25.07,"h":25.07,"l":25.065,"n":16,"o":25.065,"t":"2026-10-19T14:55:00Z","v":45214,"vw":25.06859},{"c":25.065,"h":25.07,"l":25.065,"n":26,"o":25.065,"t":"2026-10-19T15:00:00Z","v":11584,"vw":25.067386},{"c":25.07,"h":25.07,"l":25.0624,"n":38,"o":25.07,"t":"2026-10-19T15:05:00Z","v":17533,"vw":25.069121},{"c":25.0751,"h":25.0753,"l":25.07,"n":9,"o":25.0751,"t":"2026-10-19T15:10:00Z","v":2228,"vw":25.07286},{"c":25.075,"h":25.075,"l":25.07,"n":9,"o":25.07,"t":"2026-10-19T15:15:00Z","v":2347,"vw":25.070281},{"c":25.0777,"h":25.08,"l":25.07,"n":40,"o":25.075,"t":"2026-10-19T15:20:00Z","v":23884,"vw":25.0727},{"c":25.0795,"h":25.08,"l":25.0701,"n":16,"o":25.075,"t":"2026-10-19T15:25:00Z","v":7039,"vw":25.071085},{"c":25.0701,"h":25.0701,"l":25.0701,"n":6,"o":25.0701,"t":"2026-10-19T15:30:00Z","v":265,"vw":25.0701},{"c":25.08,"h":25.08,"l":25.075,"n":21,"o":25.075,"t":"2026-10-19T15:35:00Z","v":6882,"vw":25.079635},{"c":25.075,"h":25.075,"l":25.07,"n":10,"o":25.07,"t":"2026-10-19T15:40:00Z","v":1279,"vw":25.070984},{"c":25.075,"h":25.0769,"l":25.07,"n":15,"o":25.07,"t":"2026-10-19T15:45:00Z","v":6244,"vw":25.075771},{"c":25.075,"h":25.0775,"l":25.075,"n":18,"o":25.0751,"t":"2026-10-19T15:50:00Z","v":7766,"vw":25.076968},{"c":25.0748,"h":25.075,"l":25.0748,"n":6,"o":25.075,"t":"2026-10-19T15:55:00Z","v":4361,"vw":25.07491},{"c":25.065,"h":25.0751,"l":25.06,"n":37,"o":25.075,"t":"2026-10-19T16:00:00Z","v":21632,"vw":25.070026},{"c":25.07,"h":25.07,"l":25.06,"n":21,"o":25.065,"t":"2026-10-19T16:05:00Z","v":1158,"vw":25.064444},{"c":25.065,"h":25.07,"l":25.06,"n":22,"o":25.07,"t":"2026-10-19T16:10:00Z","v":18871,"vw":25.069584},{"c":25.065,"h":25.065,"l":25.0601,"n":6,"o":25.065,"t":"2026-10-19T16:15:00Z","v":783,"vw":25.063265},{"c":25.065,"h":25.065,"l":25.06,"n":15,"o":25.06,"t":"2026-10-19T16:20:00Z","v":4193,"vw":25.062689},{"c":25.065,"h":25.07,"l":25.06,"n":19,"o":25.065,"t":"2026-10-19T16:25:00Z","v":2539,"vw":25.063386},{"c":25.065,"h":25.07,"l":25.06,"n":61,"o":25.065,"t":"2026-10-19T16:30:00Z","v":134893,"vw":25.068999},{"c":25.065,"h":25.07,"l":25.0601,"n":68,"o":25.0641,"t":"2026-10-19T16:35:00Z","v":44394,"vw":25.069072},{"c":25.065,"h":25.07,"l":25.0624,"n":15,"o":25.065,"t":"2026-10-19T16:40:00Z","v":5838,"vw":25.06516},{"c":25.0631,"h":25.07,"l":25.0631,"n":11,"o":25.065,"t":"2026-10-19T16:45:00Z","v":1994,"vw":25.066454},{"c":25.065,"h":25.065,"l":25.065,"n":3,"o":25.065,"t":"2026-10-19T16:50:00Z","v":1125,"vw":25.065},{"c":25.065,"h":25.07,"l":25.06,"n":17,"o":25.07,"t":"2026-10-19T16:55:00Z","v":2426,"vw":25.063688},{"c":25.0601,"h":25.0699,"l":25.06,"n":17,"o":25.0676,"t":"2026-10-19T17:00:00Z","v":6320,"vw":25.06371},{"c":25.055,"h":25.065,"l":25.05,"n":75,"o":25.065,"t":"2026-10-19T17:05:00Z","v":48918,"vw":25.059787},{"c":25.055,"h":25.0553,"l":25.055,"n":18,"o":25.0551,"t":"2026-10-19T17:10:00Z","v":5944,"vw":25.05511},{"c":25.0656,"h":25.0656,"l":25.06,"n":8,"o":25.06,"t":"2026-10-19T17:15:00Z","v":821,"vw":25.060954},{"c":25.0699,"h":25.0699,"l":25.065,"n":7,"o":25.065,"t":"2026-10-19T17:20:00Z","v":10948,"vw":25.067155},{"c":25.07,"h":25.08,"l":25.07,"n":14,"o":25.07,"t":"2026-10-19T17:25:00Z","v":12194,"vw":25.07045},{"c":25.0699,"h":25.07,"l":25.0699,"n":11,"o":25.07,"t":"2026-10-19T17:30:00Z","v":1737,"vw":25.069988},{"c":25.07,"h":25.07,"l":25.0632,"n":16,"o":25.065,"t":"2026-10-19T17:35:00Z","v":10677,"vw":25.066058},{"c":25.075,"h":25.08,"l":25.065,"n":22,"o":25.07,"t":"2026-10-19T17:40:00Z","v":64183,"vw":25.072488},{"c":25.07,"h":25.08,"l":25.07,"n":16,"o":25.0751,"t":"2026-10-19T17:45:00Z","v":4992,"vw":25.079026},{"c":25.075,"h":25.075,"l":25.0699,"n":29,"o":25.0699,"t":"2026-10-19T17:50:00Z","v":14087,"vw":25.070457},{"c":25.075,"h":25.08,"l":25.075,"n":5,"o":25.075,"t":"2026-10-19T17:55:00Z","v":1344,"vw":25.076503},{"c":25.075,"h":25.08,"l":25.075,"n":15,"o":25.075,"t":"2026-10-19T18:00:00Z","v":3950,"vw":25.075879},{"c":25.0799,"h":25.0799,"l":25.075,"n":11,"o":25.075,"t":"2026-10-19T18:05:00Z","v":2116,"vw":25.075864},{"c":25.075,"h":25.075,"l":25.0701,"n":7,"o":25.075,"t":"2026-10-19T18:10:00Z","v":1069,"vw":25.074013},{"c":25.0701,"h":25.0751,"l":25.07,"n":4,"o":25.0701,"t":"2026-10-19T18:15:00Z","v":7180,"vw":25.071489},{"c":25.075,"h":25.075,"l":25.075,"n":11,"o":25.075,"t":"2026-10-19T18:20:00Z","v":5784,"vw":25.075},{"c":25.075,"h":25.08,"l":25.075,"n":12,"o":25.075,"t":"2026-10-19T18:25:00Z","v":1579,"vw":25.078643},{"c":25.075,"h":25.0751,"l":25.075,"n":4,"o":25.075,"t":"2026-10-19T18:30:00Z","v":2194,"vw":25.075029},{"c":25.075,"h":25.08,"l":25.07,"n":24,"o":25.0751,"t":"2026-10-19T18:35:00Z","v":12852,"vw":25.073495},{"c":25.08,"h":25.08,"l":25.075,"n":29,"o":25.08,"t":"2026-10-19T18:40:00Z","v":13942,"vw":25.077871},{"c":25.075,"h":25.08,"l":25.0701,"n":42,"o":25.08,"t":"2026-10-19T18:45:00Z","v":13801,"vw":25.076898},{"c":25.0755,"h":25.08,"l":25.0751,"n":16,"o":25.0751,"t":"2026-10-19T18:50:00Z","v":2892,"vw":25.07906},{"c":25.075,"h":25.08,"l":25.075,"n":13,"o":25.08,"t":"2026-10-19T18:55:00Z","v":3280,"vw":25.075309},{"c":25.075,"h":25.075,"l":25.07,"n":10,"o":25.075,"t":"2026-10-19T19:00:00Z","v":1007,"vw":25.073972},{"c":25.075,"h":25.0751,"l":25.0701,"n":17,"o":25.0701,"t":"2026-10-19T19:05:00Z","v":3669,"vw":25.072122},{"c":25.075,"h":25.075,"l":25.075,"n":3,"o":25.075,"t":"2026-10-19T19:10:00Z","v":753,"vw":25.075},{"c":25.075,"h":25.08,"l":25.0701,"n":23,"o":25.0701,"t":"2026-10-19T19:15:00Z","v":9926,"vw":25.073583},{"c":25.075,"h":25.08,"l":25.075,"n":13,"o":25.075,"t":"2026-10-19T19:20:00Z","v":2956,"vw":25.075678},{"c":25.075,"h":25.08,"l":25.07,"n":23,"o":25.075,"t":"2026-10-19T19:25:00Z","v":6696,"vw":25.076218},{"c":25.0757,"h":25.0757,"l":25.0701,"n":13,"o":25.0739,"t":"2026-10-19T19:30:00Z","v":6605,"vw":25.074293},{"c":25.0601,"h":25.08,"l":25.06,"n":107,"o":25.075,"t":"2026-10-19T19:35:00Z","v":87017,"vw":25.062713},{"c":25.065,"h":25.065,"l":25.06,"n":20,"o":25.06,"t":"2026-10-19T19:40:00Z","v":1998,"vw":25.063737},{"c":25.065,"h":25.07,"l":25.065,"n":30,"o":25.07,"t":"2026-10-19T19:45:00Z","v":2151,"vw":25.06847},{"c":25.065,"h":25.0699,"l":25.0623,"n":23,"o":25.0699,"t":"2026-10-19T19:50:00Z","v":12216,"vw":25.067879},{"c":25.06,"h":25.0699,"l":25.05,"n":47,"o":25.0623,"t":"2026-10-19T19:55:00Z","v":10107,"vw":25.060711},{"c":25.06,"h":25.06,"l":25.06,"n":7,"o":25.06,"t":"2026-10-19T20:00:00Z","v":3842,"vw":25.06},{"c":25.064,"h":25.064,"l":25.0631,"n":2,"o":25.0631,"t":"2026-10-19T20:30:00Z","v":1883,"vw":25.063865},{"c":25.0796,"h":25.0796,"l":25.0796,"n":1,"o":25.0796,"t":"2026-10-19T21:00:00Z","v":398,"vw":25.0796},{"c":25.0794,"h":25.0794,"l":25.0794,"n":2,"o":25.0794,"t":"2026-10-19T21:10:00Z","v":259,"vw":25.0794},{"c":25.0793,"h":25.0793,"l":25.0793,"n":1,"o":25.0793,"t":"2026-10-19T22:05:00Z","v":199,"vw":25.0793},{"c":25.0612,"h":25.0612,"l":25.0612,"n":1,"o":25.0612,"t":"2026-10-19T22:40:00Z","v":300,"vw":25.0612},{"c":25.094,"h":25.094,"l":25.094,"n":1,"o":25.094,"t":"2026-10-20T12:45:00Z","v":250,"vw":25.094},{"c":25.07,"h":25.07,"l":25.07,"n":12,"o":25.07,"t":"2026-10-20T13:15:00Z","v":308,"vw":25.07},{"c":25.045,"h":25.06,"l":25.0296,"n":136,"o":25.03,"t":"2026-10-20T13:30:00Z","v":91431,"vw":25.039483},{"c":25.045,"h":25.05,"l":25.035,"n":36,"o":25.035,"t":"2026-10-20T13:35:00Z","v":6306,"vw":25.042574},{"c":25.04,"h":25.06,"l":25.04,"n":45,"o":25.05,"t":"2026-10-20T13:40:00Z","v":11437,"vw":25.047139},{"c":25.0523,"h":25.055,"l":25.05,"n":12,"o":25.05,"t":"2026-10-20T13:45:00Z","v":1043,"vw":25.05298},{"c":25.0445,"h":25.05,"l":25.04,"n":32,"o":25.05,"t":"2026-10-20T13:50:00Z","v":5302,"vw":25.041998},{"c":25.0501,"h":25.06,"l":25.0423,"n":47,"o":25.05,"t":"2026-10-20T13:55:00Z","v":55004,"vw":25.050114},{"c":25.045,"h":25.055,"l":25.045,"n":27,"o":25.05,"t":"2026-10-20T14:00:00Z","v":12614,"vw":25.049949},{"c":25.0576,"h":25.0576,"l":25.04,"n":52,"o":25.045,"t":"2026-10-20T14:05:00Z","v":19195,"vw":25.051941},{"c":25.065,"h":25.065,"l":25.055,"n":93,"o":25.055,"t":"2026-10-20T14:10:00Z","v":55870,"vw":25.059377},{"c":25.0804,"h":25.0804,"l":25.065,"n":94,"o":25.065,"t":"2026-10-20T14:15:00Z","v":84648,"vw":25.073271},{"c":25.105,"h":25.1099,"l":25.08,"n":142,"o":25.08,"t":"2026-10-20T14:20:00Z","v":74385,"vw":25.093509},{"c":25.1099,"h":25.1101,"l":25.1,"n":106,"o":25.11,"t":"2026-10-20T14:25:00Z","v":45756,"vw":25.108227},{"c":25.1,"h":25.115,"l":25.0999,"n":61,"o":25.115,"t":"2026-10-20T14:30:00Z","v":37769,"vw":25.106044},{"c":25.0948,"h":25.1,"l":25.0948,"n":42,"o":25.0977,"t":"2026-10-20T14:35:00Z","v":9957,"vw":25.099137},{"c":25.1159,"h":25.1195,"l":25.095,"n":22,"o":25.095,"t":"2026-10-20T14:40:00Z","v":12453,"vw":25.103392},{"c":25.105,"h":25.1102,"l":25.105,"n":46,"o":25.1101,"t":"2026-10-20T14:45:00Z","v":25887,"vw":25.108297},{"c":25.115,"h":25.12,"l":25.1049,"n":75,"o":25.105,"t":"2026-10-20T14:50:00Z","v":26498,"vw":25.108279},{"c":25.115,"h":25.115,"l":25.1123,"n":11,"o":25.115,"t":"2026-10-20T14:55:00Z","v":1586,"vw":25.114315},{"c":25.105,"h":25.115,"l":25.105,"n":63,"o":25.11,"t":"2026-10-20T15:00:00Z","v":44967,"vw":25.108483},{"c":25.1099,"h":25.11,"l":25.1,"n":22,"o":25.105,"t":"2026-10-20T15:05:00Z","v":17498,"vw":25.108899},{"c":25.07,"h":25.105,"l":25.06,"n":100,"o":25.105,"t":"2026-10-20T15:10:00Z","v":62268,"vw":25.0856},{"c":25.09,"h":25.09,"l":25.0799,"n":32,"o":25.08,"t":"2026-10-20T15:15:00Z","v":14203,"vw":25.08123},{"c":25.09,"h":25.095,"l":25.085,"n":30,"o":25.095,"t":"2026-10-20T15:20:00Z","v":38167,"vw":25.089905},{"c":25.0801,"h":25.09,"l":25.08,"n":19,"o":25.085,"t":"2026-10-20T15:25:00Z","v":16487,"vw":25.085046},{"c":25.075,"h":25.085,"l":25.075,"n":43,"o":25.08,"t":"2026-10-20T15:30:00Z","v":25038,"vw":25.082881},{"c":25.0751,"h":25.0799,"l":25.0724,"n":10,"o":25.0724,"t":"2026-10-20T15:35:00Z","v":809,"vw":25.075151},{"c":25.0824,"h":25.0894,"l":25.0743,"n":24,"o":25.0743,"t":"2026-10-20T15:40:00Z","v":9619,"vw":25.087549},{"c":25.075,"h":25.085,"l":25.07,"n":34,"o":25.085,"t":"2026-10-20T15:45:00Z","v":13093,"vw":25.081582},{"c":25.075,"h":25.075,"l":25.06,"n":85,"o":25.07,"t":"2026-10-20T15:50:00Z","v":39459,"vw":25.069381},{"c":25.0699,"h":25.0701,"l":25.065,"n":15,"o":25.0701,"t":"2026-10-20T15:55:00Z","v":10313,"vw":25.069959},{"c":25.0665,"h":25.0665,"l":25.065,"n":18,"o":25.065,"t":"2026-10-20T16:00:00Z","v":1162,"vw":25.065576},{"c":25.0599,"h":25.07,"l":25.05,"n":71,"o":25.061,"t":"2026-10-20T16:05:00Z","v":41602,"vw":25.061021},{"c":25.0594,"h":25.0594,"l":25.05,"n":21,"o":25.0541,"t":"2026-10-20T16:10:00Z","v":6025,"vw":25.057731},{"c":25.045,"h":25.055,"l":25.04,"n":37,"o":25.055,"t":"2026-10-20T16:15:00Z","v":19947,"vw":25.046117},{"c":25.045,"h":25.0499,"l":25.045,"n":15,"o":25.045,"t":"2026-10-20T16:20:00Z","v":20029,"vw":25.047361},{"c":25.045,"h":25.045,"l":25.04,"n":40,"o":25.0401,"t":"2026-10-20T16:25:00Z","v":13671,"vw":25.040251},{"c":25.0399,"h":25.045,"l":25.03,"n":48,"o":25.045,"t":"2026-10-20T16:30:00Z","v":45502,"vw":25.038836},{"c":25.045,"h":25.045,"l":25.0399,"n":39,"o":25.045,"t":"2026-10-20T16:35:00Z","v":24961,"vw":25.041626},{"c":25.04,"h":25.05,"l":25.04,"n":22,"o":25.045,"t":"2026-10-20T16:40:00Z","v":9126,"vw":25.049085},{"c":25.045,"h":25.045,"l":25.04,"n":18,"o":25.045,"t":"2026-10-20T16:45:00Z","v":5860,"vw":25.042882},{"c":25.03,"h":25.045,"l":25.03,"n":40,"o":25.045,"t":"2026-10-20T16:50:00Z","v":11852,"vw":25.040065},{"c":25.035,"h":25.035,"l":25.03,"n":10,"o":25.03,"t":"2026-10-20T16:55:00Z","v":2594,"vw":25.034486},{"c":25.0301,"h":25.035,"l":25.03,"n":52,"o":25.035,"t":"2026-10-20T17:00:00Z","v":11330,"vw":25.030855},{"c":25.025,"h":25.035,"l":25.0224,"n":43,"o":25.035,"t":"2026-10-20T17:05:00Z","v":7798,"vw":25.029299},{"c":25.0232,"h":25.03,"l":25.0232,"n":10,"o":25.025,"t":"2026-10-20T17:10:00Z","v":1210,"vw":25.027277},{"c":25.03,"h":25.03,"l":25.025,"n":17,"o":25.025,"t":"2026-10-20T17:15:00Z","v":11764,"vw":25.029929},{"c":25.0476,"h":25.0476,"l":25.04,"n":18,"o":25.04,"t":"2026-10-20T17:20:00Z","v":2712,"vw":25.044896},{"c":25.045,"h":25.045,"l":25.0423,"n":7,"o":25.0423,"t":"2026-10-20T17:25:00Z","v":3295,"vw":25.043228},{"c":25.055,"h":25.055,"l":25.0445,"n":27,"o":25.045,"t":"2026-10-20T17:30:00Z","v":6475,"vw":25.048969},{"c":25.06,"h":25.06,"l":25.055,"n":8,"o":25.0599,"t":"2026-10-20T17:35:00Z","v":33811,"vw":25.056166},{"c":25.055,"h":25.06,"l":25.05,"n":17,"o":25.06,"t":"2026-10-20T17:40:00Z","v":58262,"vw":25.055756},{"c":25.055,"h":25.06,"l":25.0524,"n":46,"o":25.06,"t":"2026-10-20T17:45:00Z","v":4474,"vw":25.05627},{"c":25.0547,"h":25.06,"l":25.0547,"n":20,"o":25.055,"t":"2026-10-20T17:50:00Z","v":3556,"vw":25.055283},{"c":25.055,"h":25.055,"l":25.04,"n":111,"o":25.055,"t":"2026-10-20T17:55:00Z","v":53235,"vw":25.04647},{"c":25.0556,"h":25.0595,"l":25.05,"n":15,"o":25.05,"t":"2026-10-20T18:00:00Z","v":19373,"vw":25.055538},{"c":25.055,"h":25.0599,"l":25.05,"n":31,"o":25.055,"t":"2026-10-20T18:05:00Z","v":9676,"vw":25.052089},{"c":25.0544,"h":25.055,"l":25.05,"n":9,"o":25.055,"t":"2026-10-20T18:10:00Z","v":3169,"vw":25.054257},{"c":25.06,"h":25.06,"l":25.0506,"n":17,"o":25.06,"t":"2026-10-20T18:15:00Z","v":18756,"vw":25.052394},{"c":25.06,"h":25.06,"l":25.05,"n":15,"o":25.055,"t":"2026-10-20T18:20:00Z","v":1568,"vw":25.054325},{"c":25.055,"h":25.055,"l":25.055,"n":11,"o":25.055,"t":"2026-10-20T18:25:00Z","v":1031,"vw":25.055},{"c":25.0556,"h":25.06,"l":25.0523,"n":23,"o":25.0557,"t":"2026-10-20T18:30:00Z","v":3240,"vw":25.05612},{"c":25.06,"h":25.06,"l":25.0544,"n":14,"o":25.0544,"t":"2026-10-20T18:35:00Z","v":3855,"vw":25.056529},{"c":25.06,"h":25.06,"l":25.059,"n":11,"o":25.0599,"t":"2026-10-20T18:40:00Z","v":1311,"vw":25.059531},{"c":25.07,"h":25.07,"l":25.06,"n":64,"o":25.06,"t":"2026-10-20T18:45:00Z","v":17880,"vw":25.062581},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-20T18:50:00Z","v":1876,"vw":25.07},{"c":25.075,"h":25.075,"l":25.065,"n":73,"o":25.07,"t":"2026-10-20T18:55:00Z","v":6425,"vw":25.069443},{"c":25.07,"h":25.075,"l":25.07,"n":15,"o":25.075,"t":"2026-10-20T19:00:00Z","v":4458,"vw":25.074319},{"c":25.0701,"h":25.075,"l":25.07,"n":20,"o":25.07,"t":"2026-10-20T19:05:00Z","v":8657,"vw":25.074098},{"c":25.07,"h":25.075,"l":25.07,"n":18,"o":25.075,"t":"2026-10-20T19:10:00Z","v":1956,"vw":25.074474},{"c":25.0689,"h":25.07,"l":25.0624,"n":24,"o":25.07,"t":"2026-10-20T19:15:00Z","v":8343,"vw":25.066505},{"c":25.065,"h":25.07,"l":25.06,"n":16,"o":25.06,"t":"2026-10-20T19:20:00Z","v":25335,"vw":25.069289},{"c":25.07,"h":25.07,"l":25.06,"n":24,"o":25.07,"t":"2026-10-20T19:25:00Z","v":4552,"vw":25.066841},{"c":25.065,"h":25.07,"l":25.065,"n":15,"o":25.07,"t":"2026-10-20T19:30:00Z","v":2821,"vw":25.066751},{"c":25.065,"h":25.0688,"l":25.06,"n":41,"o":25.065,"t":"2026-10-20T19:35:00Z","v":7727,"vw":25.066844},{"c":25.07,"h":25.07,"l":25.065,"n":28,"o":25.065,"t":"2026-10-20T19:40:00Z","v":6983,"vw":25.067104},{"c":25.065,"h":25.07,"l":25.06,"n":35,"o":25.065,"t":"2026-10-20T19:45:00Z","v":4875,"vw":25.064362},{"c":25.0677,"h":25.0677,"l":25.06,"n":38,"o":25.065,"t":"2026-10-20T19:50:00Z","v":3250,"vw":25.064632},{"c":25.07,"h":25.07,"l":25.06,"n":61,"o":25.065,"t":"2026-10-20T19:55:00Z","v":14664,"vw":25.06748},{"c":25.07,"h":25.07,"l":25.07,"n":7,"o":25.07,"t":"2026-10-20T20:00:00Z","v":731,"vw":25.07},{"c":25.0779,"h":25.0779,"l":25.0779,"n":1,"o":25.0779,"t":"2026-10-20T20:25:00Z","v":130,"vw":25.0779},{"c":25.2021,"h":25.2021,"l":25.2021,"n":1,"o":25.2021,"t":"2026-10-20T20:55:00Z","v":594,"vw":25.2021},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-21T13:00:00Z","v":200,"vw":25.11},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-21T13:10:00Z","v":196,"vw":25.11},{"c":25.07,"h":25.07,"l":25.07,"n":5,"o":25.07,"t":"2026-10-21T13:25:00Z","v":242,"vw":25.07},{"c":25.085,"h":25.1,"l":25.05,"n":161,"o":25.05,"t":"2026-10-21T13:30:00Z","v":57725,"vw":25.054571},{"c":25.095,"h":25.1,"l":25.085,"n":27,"o":25.085,"t":"2026-10-21T13:35:00Z","v":14100,"vw":25.094868},{"c":25.0978,"h":25.105,"l":25.095,"n":44,"o":25.1,"t":"2026-10-21T13:40:00Z","v":8455,"vw":25.09928},{"c":25.0901,"h":25.1,"l":25.0901,"n":18,"o":25.0933,"t":"2026-10-21T13:45:00Z","v":4064,"vw":25.095641},{"c":25.0924,"h":25.1001,"l":25.0924,"n":28,"o":25.095,"t":"2026-10-21T13:50:00Z","v":6470,"vw":25.098767},{"c":25.095,"h":25.095,"l":25.0924,"n":11,"o":25.0924,"t":"2026-10-21T13:55:00Z","v":733,"vw":25.093409},{"c":25.08,"h":25.09,"l":25.08,"n":27,"o":25.09,"t":"2026-10-21T14:00:00Z","v":4609,"vw":25.083087},{"c":25.075,"h":25.075,"l":25.07,"n":11,"o":25.07,"t":"2026-10-21T14:05:00Z","v":1270,"vw":25.072512},{"c":25.08,"h":25.08,"l":25.07,"n":21,"o":25.07,"t":"2026-10-21T14:10:00Z","v":7832,"vw":25.076841},{"c":25.08,"h":25.08,"l":25.0744,"n":13,"o":25.0799,"t":"2026-10-21T14:15:00Z","v":3487,"vw":25.079167},{"c":25.075,"h":25.0776,"l":25.07,"n":43,"o":25.07,"t":"2026-10-21T14:20:00Z","v":15683,"vw":25.0706},{"c":25.0776,"h":25.08,"l":25.0629,"n":34,"o":25.0629,"t":"2026-10-21T14:25:00Z","v":5510,"vw":25.073398},{"c":25.08,"h":25.085,"l":25.08,"n":37,"o":25.08,"t":"2026-10-21T14:30:00Z","v":4455,"vw":25.082881},{"c":25.085,"h":25.085,"l":25.075,"n":28,"o":25.08,"t":"2026-10-21T14:35:00Z","v":8026,"vw":25.083301},{"c":25.0724,"h":25.0899,"l":25.0724,"n":19,"o":25.085,"t":"2026-10-21T14:40:00Z","v":3537,"vw":25.084149},{"c":25.0861,"h":25.095,"l":25.085,"n":73,"o":25.085,"t":"2026-10-21T14:45:00Z","v":78926,"vw":25.090385},{"c":25.0801,"h":25.09,"l":25.08,"n":29,"o":25.085,"t":"2026-10-21T14:50:00Z","v":26833,"vw":25.084578},{"c":25.0824,"h":25.0824,"l":25.08,"n":16,"o":25.08,"t":"2026-10-21T14:55:00Z","v":11684,"vw":25.080275},{"c":25.075,"h":25.08,"l":25.065,"n":32,"o":25.08,"t":"2026-10-21T15:00:00Z","v":39404,"vw":25.072734},{"c":25.065,"h":25.0795,"l":25.065,"n":17,"o":25.0795,"t":"2026-10-21T15:05:00Z","v":3016,"vw":25.069135},{"c":25.07,"h":25.07,"l":25.065,"n":24,"o":25.065,"t":"2026-10-21T15:10:00Z","v":18723,"vw":25.069336},{"c":25.065,"h":25.065,"l":25.065,"n":6,"o":25.065,"t":"2026-10-21T15:15:00Z","v":2681,"vw":25.065},{"c":25.0699,"h":25.07,"l":25.0699,"n":8,"o":25.07,"t":"2026-10-21T15:20:00Z","v":1638,"vw":25.069937},{"c":25.09,"h":25.09,"l":25.065,"n":51,"o":25.065,"t":"2026-10-21T15:25:00Z","v":35841,"vw":25.073144},{"c":25.0842,"h":25.09,"l":25.0842,"n":12,"o":25.09,"t":"2026-10-21T15:30:00Z","v":3582,"vw":25.08506},{"c":25.085,"h":25.085,"l":25.0844,"n":11,"o":25.0844,"t":"2026-10-21T15:35:00Z","v":1038,"vw":25.084927},{"c":25.085,"h":25.085,"l":25.085,"n":2,"o":25.085,"t":"2026-10-21T15:40:00Z","v":387,"vw":25.085},{"c":25.0811,"h":25.09,"l":25.0801,"n":11,"o":25.0801,"t":"2026-10-21T15:45:00Z","v":7811,"vw":25.086958},{"c":25.09,"h":25.09,"l":25.085,"n":22,"o":25.085,"t":"2026-10-21T15:50:00Z","v":5536,"vw":25.088868},{"c":25.085,"h":25.09,"l":25.0801,"n":14,"o":25.085,"t":"2026-10-21T15:55:00Z","v":7249,"vw":25.084904},{"c":25.0844,"h":25.0857,"l":25.08,"n":5,"o":25.0857,"t":"2026-10-21T16:00:00Z","v":760,"vw":25.083848},{"c":25.085,"h":25.085,"l":25.085,"n":2,"o":25.085,"t":"2026-10-21T16:05:00Z","v":222,"vw":25.085},{"c":25.0839,"h":25.085,"l":25.08,"n":16,"o":25.085,"t":"2026-10-21T16:10:00Z","v":2706,"vw":25.084143},{"c":25.085,"h":25.09,"l":25.08,"n":17,"o":25.08,"t":"2026-10-21T16:15:00Z","v":2364,"vw":25.084302},{"c":25.085,"h":25.09,"l":25.08,"n":26,"o":25.0844,"t":"2026-10-21T16:20:00Z","v":6010,"vw":25.084546},{"c":25.0899,"h":25.09,"l":25.085,"n":13,"o":25.085,"t":"2026-10-21T16:25:00Z","v":4740,"vw":25.089368},{"c":25.08,"h":25.09,"l":25.08,"n":7,"o":25.09,"t":"2026-10-21T16:30:00Z","v":2177,"vw":25.080553},{"c":25.105,"h":25.1099,"l":25.085,"n":29,"o":25.085,"t":"2026-10-21T16:35:00Z","v":13192,"vw":25.09527},{"c":25.1001,"h":25.11,"l":25.09,"n":71,"o":25.11,"t":"2026-10-21T16:40:00Z","v":42714,"vw":25.099789},{"c":25.1,"h":25.105,"l":25.09,"n":23,"o":25.1001,"t":"2026-10-21T16:45:00Z","v":40135,"vw":25.09941},{"c":25.1001,"h":25.105,"l":25.095,"n":37,"o":25.095,"t":"2026-10-21T16:50:00Z","v":38965,"vw":25.098253},{"c":25.105,"h":25.1057,"l":25.1,"n":12,"o":25.1021,"t":"2026-10-21T16:55:00Z","v":3308,"vw":25.103402},{"c":25.1,"h":25.105,"l":25.1,"n":19,"o":25.105,"t":"2026-10-21T17:00:00Z","v":5845,"vw":25.101027},{"c":25.1101,"h":25.12,"l":25.095,"n":32,"o":25.095,"t":"2026-10-21T17:05:00Z","v":31578,"vw":25.107946},{"c":25.11,"h":25.111,"l":25.105,"n":37,"o":25.1086,"t":"2026-10-21T17:10:00Z","v":38876,"vw":25.108523},{"c":25.115,"h":25.12,"l":25.1098,"n":19,"o":25.1098,"t":"2026-10-21T17:15:00Z","v":8776,"vw":25.114018},{"c":25.115,"h":25.12,"l":25.1024,"n":50,"o":25.1024,"t":"2026-10-21T17:20:00Z","v":17186,"vw":25.11128},{"c":25.115,"h":25.12,"l":25.115,"n":16,"o":25.12,"t":"2026-10-21T17:25:00Z","v":3302,"vw":25.116123},{"c":25.1161,"h":25.12,"l":25.1144,"n":18,"o":25.115,"t":"2026-10-21T17:30:00Z","v":2302,"vw":25.116596},{"c":25.12,"h":25.12,"l":25.115,"n":19,"o":25.115,"t":"2026-10-21T17:35:00Z","v":28521,"vw":25.118504},{"c":25.115,"h":25.115,"l":25.115,"n":3,"o":25.115,"t":"2026-10-21T17:40:00Z","v":786,"vw":25.115},{"c":25.115,"h":25.12,"l":25.105,"n":99,"o":25.11,"t":"2026-10-21T17:45:00Z","v":82911,"vw":25.110105},{"c":25.115,"h":25.12,"l":25.11,"n":11,"o":25.12,"t":"2026-10-21T17:50:00Z","v":2932,"vw":25.113306},{"c":25.105,"h":25.1151,"l":25.105,"n":84,"o":25.105,"t":"2026-10-21T17:55:00Z","v":93562,"vw":25.107631},{"c":25.1066,"h":25.11,"l":25.105,"n":16,"o":25.11,"t":"2026-10-21T18:00:00Z","v":2161,"vw":25.106829},{"c":25.105,"h":25.1099,"l":25.1,"n":18,"o":25.1,"t":"2026-10-21T18:05:00Z","v":12169,"vw":25.106797},{"c":25.105,"h":25.105,"l":25.105,"n":8,"o":25.105,"t":"2026-10-21T18:10:00Z","v":526,"vw":25.105},{"c":25.1101,"h":25.1199,"l":25.105,"n":20,"o":25.1099,"t":"2026-10-21T18:15:00Z","v":20454,"vw":25.112612},{"c":25.115,"h":25.1151,"l":25.115,"n":9,"o":25.115,"t":"2026-10-21T18:20:00Z","v":1808,"vw":25.115014},{"c":25.115,"h":25.115,"l":25.115,"n":3,"o":25.115,"t":"2026-10-21T18:25:00Z","v":453,"vw":25.115},{"c":25.1151,"h":25.1151,"l":25.1144,"n":14,"o":25.115,"t":"2026-10-21T18:30:00Z","v":5642,"vw":25.115052},{"c":25.115,"h":25.1195,"l":25.115,"n":13,"o":25.1195,"t":"2026-10-21T18:35:00Z","v":17325,"vw":25.117257},{"c":25.115,"h":25.115,"l":25.115,"n":4,"o":25.115,"t":"2026-10-21T18:40:00Z","v":718,"vw":25.115},{"c":25.1,"h":25.12,"l":25.1,"n":59,"o":25.115,"t":"2026-10-21T18:45:00Z","v":26470,"vw":25.10913},{"c":25.095,"h":25.095,"l":25.095,"n":5,"o":25.095,"t":"2026-10-21T18:50:00Z","v":1820,"vw":25.095},{"c":25.07,"h":25.095,"l":25.07,"n":30,"o":25.095,"t":"2026-10-21T18:55:00Z","v":7503,"vw":25.086582},{"c":25.0716,"h":25.075,"l":25.05,"n":65,"o":25.075,"t":"2026-10-21T19:00:00Z","v":23587,"vw":25.063458},{"c":25.0701,"h":25.08,"l":25.06,"n":60,"o":25.0776,"t":"2026-10-21T19:05:00Z","v":76458,"vw":25.074295},{"c":25.075,"h":25.075,"l":25.06,"n":53,"o":25.07,"t":"2026-10-21T19:10:00Z","v":50012,"vw":25.068148},{"c":25.0899,"h":25.09,"l":25.075,"n":52,"o":25.08,"t":"2026-10-21T19:15:00Z","v":36378,"vw":25.084645},{"c":25.0897,"h":25.095,"l":25.0897,"n":13,"o":25.0901,"t":"2026-10-21T19:20:00Z","v":16636,"vw":25.090182},{"c":25.1098,"h":25.11,"l":25.085,"n":54,"o":25.085,"t":"2026-10-21T19:25:00Z","v":64952,"vw":25.099754},{"c":25.1099,"h":25.115,"l":25.105,"n":35,"o":25.105,"t":"2026-10-21T19:30:00Z","v":25833,"vw":25.10953},{"c":25.105,"h":25.105,"l":25.1,"n":17,"o":25.105,"t":"2026-10-21T19:35:00Z","v":16390,"vw":25.103086},{"c":25.105,"h":25.105,"l":25.1016,"n":10,"o":25.1016,"t":"2026-10-21T19:40:00Z","v":41912,"vw":25.104843},{"c":25.0999,"h":25.105,"l":25.0999,"n":45,"o":25.1,"t":"2026-10-21T19:45:00Z","v":31609,"vw":25.100365},{"c":25.1,"h":25.1099,"l":25.095,"n":60,"o":25.1,"t":"2026-10-21T19:50:00Z","v":49157,"vw":25.100439},{"c":25.11,"h":25.11,"l":25.095,"n":57,"o":25.095,"t":"2026-10-21T19:55:00Z","v":13573,"vw":25.099071},{"c":25.09,"h":25.09,"l":25.09,"n":8,"o":25.09,"t":"2026-10-21T20:00:00Z","v":4109,"vw":25.09},{"c":25.2021,"h":25.2021,"l":25.2021,"n":1,"o":25.2021,"t":"2026-10-21T20:10:00Z","v":237,"vw":25.2021},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-21T20:30:00Z","v":1000,"vw":25.12},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-21T20:35:00Z","v":2000,"vw":25.12},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-21T20:55:00Z","v":155,"vw":25.13},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-21T21:05:00Z","v":2000,"vw":25.13},{"c":25.1281,"h":25.1281,"l":25.05,"n":7,"o":25.05,"t":"2026-10-22T11:00:00Z","v":867,"vw":25.11801},{"c":25.08,"h":25.08,"l":25.05,"n":9,"o":25.05,"t":"2026-10-22T13:20:00Z","v":2570,"vw":25.07375},{"c":25.1,"h":25.1,"l":25.0468,"n":53,"o":25.05,"t":"2026-10-22T13:30:00Z","v":33600,"vw":25.061751},{"c":25.1,"h":25.105,"l":25.1,"n":19,"o":25.105,"t":"2026-10-22T13:35:00Z","v":3673,"vw":25.102475},{"c":25.085,"h":25.105,"l":25.085,"n":52,"o":25.1025,"t":"2026-10-22T13:40:00Z","v":9750,"vw":25.095922},{"c":25.11,"h":25.11,"l":25.09,"n":28,"o":25.09,"t":"2026-10-22T13:45:00Z","v":5602,"vw":25.097169},{"c":25.105,"h":25.105,"l":25.0923,"n":31,"o":25.095,"t":"2026-10-22T13:50:00Z","v":4790,"vw":25.097589},{"c":25.1026,"h":25.105,"l":25.1,"n":21,"o":25.1038,"t":"2026-10-22T13:55:00Z","v":4456,"vw":25.103547},{"c":25.1082,"h":25.1082,"l":25.1,"n":21,"o":25.1,"t":"2026-10-22T14:00:00Z","v":16237,"vw":25.106003},{"c":25.105,"h":25.11,"l":25.105,"n":15,"o":25.11,"t":"2026-10-22T14:05:00Z","v":2594,"vw":25.105662},{"c":25.1096,"h":25.11,"l":25.105,"n":21,"o":25.11,"t":"2026-10-22T14:10:00Z","v":8944,"vw":25.107138},{"c":25.115,"h":25.115,"l":25.105,"n":36,"o":25.1099,"t":"2026-10-22T14:15:00Z","v":18046,"vw":25.111235},{"c":25.1045,"h":25.1195,"l":25.1045,"n":12,"o":25.115,"t":"2026-10-22T14:20:00Z","v":1890,"vw":25.112164},{"c":25.095,"h":25.105,"l":25.09,"n":23,"o":25.1,"t":"2026-10-22T14:25:00Z","v":5150,"vw":25.095983},{"c":25.0845,"h":25.095,"l":25.0845,"n":38,"o":25.095,"t":"2026-10-22T14:30:00Z","v":8860,"vw":25.087461},{"c":25.095,"h":25.095,"l":25.085,"n":49,"o":25.0861,"t":"2026-10-22T14:35:00Z","v":43703,"vw":25.090566},{"c":25.095,"h":25.1,"l":25.0948,"n":23,"o":25.1,"t":"2026-10-22T14:40:00Z","v":11901,"vw":25.097122},{"c":25.0999,"h":25.105,"l":25.095,"n":37,"o":25.095,"t":"2026-10-22T14:45:00Z","v":25705,"vw":25.101074},{"c":25.1099,"h":25.11,"l":25.0999,"n":95,"o":25.1,"t":"2026-10-22T14:50:00Z","v":64339,"vw":25.10294},{"c":25.1001,"h":25.11,"l":25.1,"n":31,"o":25.105,"t":"2026-10-22T14:55:00Z","v":23868,"vw":25.101774},{"c":25.105,"h":25.11,"l":25.095,"n":22,"o":25.11,"t":"2026-10-22T15:00:00Z","v":9130,"vw":25.100222},{"c":25.0951,"h":25.105,"l":25.095,"n":30,"o":25.105,"t":"2026-10-22T15:05:00Z","v":2398,"vw":25.096421},{"c":25.1046,"h":25.1046,"l":25.1,"n":11,"o":25.1001,"t":"2026-10-22T15:10:00Z","v":9951,"vw":25.100146},{"c":25.105,"h":25.105,"l":25.1,"n":10,"o":25.1001,"t":"2026-10-22T15:15:00Z","v":5634,"vw":25.100245},{"c":25.1044,"h":25.11,"l":25.1,"n":26,"o":25.105,"t":"2026-10-22T15:20:00Z","v":22636,"vw":25.105098},{"c":25.1101,"h":25.12,"l":25.1045,"n":111,"o":25.1045,"t":"2026-10-22T15:25:00Z","v":67814,"vw":25.109677},{"c":25.105,"h":25.1099,"l":25.105,"n":14,"o":25.105,"t":"2026-10-22T15:30:00Z","v":2649,"vw":25.105739},{"c":25.11,"h":25.11,"l":25.105,"n":12,"o":25.105,"t":"2026-10-22T15:35:00Z","v":38979,"vw":25.109851},{"c":25.1123,"h":25.1123,"l":25.105,"n":45,"o":25.1101,"t":"2026-10-22T15:40:00Z","v":48316,"vw":25.109389},{"c":25.105,"h":25.105,"l":25.105,"n":2,"o":25.105,"t":"2026-10-22T15:45:00Z","v":895,"vw":25.105},{"c":25.115,"h":25.115,"l":25.1076,"n":14,"o":25.11,"t":"2026-10-22T15:50:00Z","v":2520,"vw":25.110302},{"c":25.1101,"h":25.1152,"l":25.1101,"n":14,"o":25.115,"t":"2026-10-22T15:55:00Z","v":4495,"vw":25.112506},{"c":25.11,"h":25.12,"l":25.1099,"n":15,"o":25.12,"t":"2026-10-22T16:00:00Z","v":7108,"vw":25.110125},{"c":25.115,"h":25.115,"l":25.11,"n":19,"o":25.11,"t":"2026-10-22T16:05:00Z","v":12139,"vw":25.111933},{"c":25.115,"h":25.115,"l":25.11,"n":12,"o":25.1144,"t":"2026-10-22T16:10:00Z","v":2733,"vw":25.114776},{"c":25.1174,"h":25.12,"l":25.11,"n":36,"o":25.12,"t":"2026-10-22T16:15:00Z","v":19019,"vw":25.116235},{"c":25.115,"h":25.115,"l":25.115,"n":20,"o":25.115,"t":"2026-10-22T16:20:00Z","v":1751,"vw":25.115},{"c":25.12,"h":25.12,"l":25.12,"n":16,"o":25.12,"t":"2026-10-22T16:25:00Z","v":409,"vw":25.12},{"c":25.125,"h":25.13,"l":25.12,"n":33,"o":25.12,"t":"2026-10-22T16:30:00Z","v":19127,"vw":25.122739},{"c":25.125,"h":25.1287,"l":25.1228,"n":14,"o":25.125,"t":"2026-10-22T16:35:00Z","v":3053,"vw":25.124532},{"c":25.1244,"h":25.1255,"l":25.1244,"n":20,"o":25.1255,"t":"2026-10-22T16:40:00Z","v":3687,"vw":25.124997},{"c":25.125,"h":25.125,"l":25.125,"n":4,"o":25.125,"t":"2026-10-22T16:45:00Z","v":1126,"vw":25.125},{"c":25.135,"h":25.1399,"l":25.125,"n":35,"o":25.125,"t":"2026-10-22T16:50:00Z","v":6761,"vw":25.130331},{"c":25.1301,"h":25.135,"l":25.125,"n":67,"o":25.135,"t":"2026-10-22T16:55:00Z","v":82950,"vw":25.130841},{"c":25.125,"h":25.1276,"l":25.125,"n":15,"o":25.1276,"t":"2026-10-22T17:00:00Z","v":2329,"vw":25.125222},{"c":25.125,"h":25.1293,"l":25.1199,"n":57,"o":25.125,"t":"2026-10-22T17:05:00Z","v":23834,"vw":25.123674},{"c":25.125,"h":25.1276,"l":25.125,"n":15,"o":25.125,"t":"2026-10-22T17:10:00Z","v":1724,"vw":25.125288},{"c":25.135,"h":25.135,"l":25.12,"n":32,"o":25.125,"t":"2026-10-22T17:15:00Z","v":5552,"vw":25.128605},{"c":25.14,"h":25.14,"l":25.135,"n":12,"o":25.14,"t":"2026-10-22T17:20:00Z","v":848,"vw":25.137333},{"c":25.14,"h":25.15,"l":25.1399,"n":66,"o":25.14,"t":"2026-10-22T17:25:00Z","v":16850,"vw":25.14268},{"c":25.145,"h":25.15,"l":25.145,"n":13,"o":25.15,"t":"2026-10-22T17:30:00Z","v":2486,"vw":25.146423},{"c":25.1443,"h":25.15,"l":25.1439,"n":46,"o":25.145,"t":"2026-10-22T17:35:00Z","v":12636,"vw":25.145127},{"c":25.1499,"h":25.15,"l":25.1413,"n":23,"o":25.1413,"t":"2026-10-22T17:40:00Z","v":40562,"vw":25.149913},{"c":25.1499,"h":25.15,"l":25.144,"n":21,"o":25.15,"t":"2026-10-22T17:45:00Z","v":20046,"vw":25.147764},{"c":25.155,"h":25.155,"l":25.14,"n":41,"o":25.15,"t":"2026-10-22T17:50:00Z","v":10353,"vw":25.148376},{"c":25.16,"h":25.17,"l":25.16,"n":59,"o":25.16,"t":"2026-10-22T17:55:00Z","v":30423,"vw":25.163724},{"c":25.155,"h":25.16,"l":25.155,"n":9,"o":25.16,"t":"2026-10-22T18:00:00Z","v":1346,"vw":25.15685},{"c":25.145,"h":25.155,"l":25.14,"n":39,"o":25.155,"t":"2026-10-22T18:05:00Z","v":4737,"vw":25.147574},{"c":25.135,"h":25.145,"l":25.135,"n":19,"o":25.14,"t":"2026-10-22T18:10:00Z","v":1471,"vw":25.140725},{"c":25.1399,"h":25.14,"l":25.135,"n":20,"o":25.14,"t":"2026-10-22T18:15:00Z","v":20612,"vw":25.137382},{"c":25.1423,"h":25.145,"l":25.135,"n":41,"o":25.1399,"t":"2026-10-22T18:20:00Z","v":8523,"vw":25.140739},{"c":25.145,"h":25.145,"l":25.1424,"n":5,"o":25.1424,"t":"2026-10-22T18:25:00Z","v":789,"vw":25.143542},{"c":25.14,"h":25.15,"l":25.14,"n":38,"o":25.145,"t":"2026-10-22T18:30:00Z","v":8746,"vw":25.144182},{"c":25.1401,"h":25.1476,"l":25.14,"n":27,"o":25.14,"t":"2026-10-22T18:35:00Z","v":9428,"vw":25.143168},{"c":25.1346,"h":25.1401,"l":25.1337,"n":36,"o":25.14,"t":"2026-10-22T18:40:00Z","v":13920,"vw":25.139655},{"c":25.135,"h":25.14,"l":25.135,"n":7,"o":25.135,"t":"2026-10-22T18:45:00Z","v":688,"vw":25.135886},{"c":25.135,"h":25.14,"l":25.13,"n":20,"o":25.135,"t":"2026-10-22T18:50:00Z","v":7533,"vw":25.135043},{"c":25.135,"h":25.14,"l":25.1346,"n":27,"o":25.135,"t":"2026-10-22T18:55:00Z","v":4569,"vw":25.136573},{"c":25.135,"h":25.135,"l":25.135,"n":24,"o":25.135,"t":"2026-10-22T19:00:00Z","v":4716,"vw":25.135},{"c":25.135,"h":25.14,"l":25.135,"n":27,"o":25.135,"t":"2026-10-22T19:05:00Z","v":1838,"vw":25.136414},{"c":25.145,"h":25.1499,"l":25.13,"n":168,"o":25.14,"t":"2026-10-22T19:10:00Z","v":76299,"vw":25.133592},{"c":25.145,"h":25.145,"l":25.14,"n":23,"o":25.145,"t":"2026-10-22T19:15:00Z","v":5635,"vw":25.141631},{"c":25.15,"h":25.15,"l":25.14,"n":22,"o":25.15,"t":"2026-10-22T19:20:00Z","v":3718,"vw":25.145698},{"c":25.145,"h":25.15,"l":25.1401,"n":20,"o":25.145,"t":"2026-10-22T19:25:00Z","v":6590,"vw":25.145079},{"c":25.145,"h":25.15,"l":25.1449,"n":22,"o":25.1452,"t":"2026-10-22T19:30:00Z","v":3765,"vw":25.145391},{"c":25.145,"h":25.1451,"l":25.14,"n":49,"o":25.1451,"t":"2026-10-22T19:35:00Z","v":7777,"vw":25.144562},{"c":25.135,"h":25.145,"l":25.13,"n":56,"o":25.145,"t":"2026-10-22T19:40:00Z","v":8900,"vw":25.138649},{"c":25.135,"h":25.14,"l":25.13,"n":40,"o":25.14,"t":"2026-10-22T19:45:00Z","v":7244,"vw":25.135222},{"c":25.145,"h":25.15,"l":25.1324,"n":47,"o":25.135,"t":"2026-10-22T19:50:00Z","v":6485,"vw":25.141061},{"c":25.15,"h":25.15,"l":25.14,"n":214,"o":25.145,"t":"2026-10-22T19:55:00Z","v":38788,"vw":25.148212},{"c":25.15,"h":25.15,"l":25.15,"n":8,"o":25.15,"t":"2026-10-22T20:00:00Z","v":6625,"vw":25.15}],"history":[{"c":26.5,"h":26.5851,"l":26.4699,"n":1347,"o":26.58,"t":"2024-10-21T04:00:00Z","v":307526,"vw":26.512143},{"c":26.44,"h":26.52,"l":26.4101,"n":1237,"o":26.52,"t":"2024-10-22T04:00:00Z","v":396178,"vw":26.429019},{"c":26.38,"h":26.44,"l":26.33,"n":2011,"o":26.44,"t":"2024-10-23T04:00:00Z","v":371609,"vw":26.374358},{"c":26.48,"h":26.48,"l":26.4,"n":745,"o":26.41,"t":"2024-10-24T04:00:00Z","v":139199,"vw":26.43078},{"c":26.39,"h":26.52,"l":26.39,"n":1125,"o":26.45,"t":"2024-10-25T04:00:00Z","v":450233,"vw":26.431464},{"c":26.48,"h":26.4873,"l":26.44,"n":934,"o":26.48,"t":"2024-10-28T04:00:00Z","v":238464,"vw":26.460937},{"c":26.48,"h":26.48,"l":26.39,"n":971,"o":26.48,"t":"2024-10-29T04:00:00Z","v":242387,"vw":26.437324},{"c":26.46,"h":26.57,"l":26.44,"n":1048,"o":26.57,"t":"2024-10-30T04:00:00Z","v":198404,"vw":26.493384},{"c":26.39,"h":26.45,"l":26.38,"n":1072,"o":26.45,"t":"2024-10-31T04:00:00Z","v":182909,"vw":26.414473},{"c":26.23,"h":26.36,"l":26.22,"n":1204,"o":26.36,"t":"2024-11-01T04:00:00Z","v":268816,"vw":26.263191},{"c":26.26,"h":26.33,"l":26.2371,"n":1513,"o":26.32,"t":"2024-11-04T05:00:00Z","v":308554,"vw":26.278839},{"c":26.35,"h":26.3646,"l":26.2599,"n":1354,"o":26.28,"t":"2024-11-05T05:00:00Z","v":349235,"vw":26.285693},{"c":26.4,"h":26.4,"l":26.305,"n":1290,"o":26.38,"t":"2024-11-06T05:00:00Z","v":319507,"vw":26.351908},{"c":26.52,"h":26.52,"l":26.38,"n":1487,"o":26.38,"t":"2024-11-07T05:00:00Z","v":264532,"vw":26.465217},{"c":26.56,"h":26.56,"l":26.5101,"n":1456,"o":26.55,"t":"2024-11-08T05:00:00Z","v":339826,"vw":26.540029},{"c":26.55,"h":26.57,"l":26.53,"n":1124,"o":26.57,"t":"2024-11-11T05:00:00Z","v":384961,"vw":26.55033},{"c":26.41,"h":26.55,"l":26.39,"n":2253,"o":26.55,"t":"2024-11-12T05:00:00Z","v":726603,"vw":26.434708},{"c":26.43,"h":26.4851,"l":26.41,"n":1790,"o":26.45,"t":"2024-11-13T05:00:00Z","v":410279,"vw":26.446616},{"c":26.39,"h":26.49,"l":26.371,"n":1621,"o":26.49,"t":"2024-11-14T05:00:00Z","v":381916,"vw":26.43395},{"c":26.37,"h":26.38,"l":26.315,"n":1495,"o":26.38,"t":"2024-11-15T05:00:00Z","v":451410,"vw":26.341332},{"c":26.43,"h":26.43,"l":26.36,"n":1904,"o":26.4,"t":"2024-11-18T05:00:00Z","v":505763,"vw":26.41263},{"c":26.46,"h":26.47,"l":26.38,"n":1164,"o":26.42,"t":"2024-11-19T05:00:00Z","v":231367,"vw":26.449847},{"c":26.43,"h":26.47,"l":26.4101,"n":972,"o":26.47,"t":"2024-11-20T05:00:00Z","v":231320,"vw":26.432933},{"c":26.44,"h":26.495,"l":26.43,"n":1414,"o":26.46,"t":"2024-11-21T05:00:00Z","v":308041,"vw":26.461561},{"c":26.45,"h":26.48,"l":26.43,"n":1508,"o":26.45,"t":"2024-11-22T05:00:00Z","v":358199,"vw":26.451966},{"c":26.55,"h":26.5799,"l":26.53,"n":2012,"o":26.56,"t":"2024-11-25T05:00:00Z","v":374150,"vw":26.550529},{"c":26.5,"h":26.57,"l":26.4708,"n":1029,"o":26.57,"t":"2024-11-26T05:00:00Z","v":233371,"vw":26.495092},{"c":26.58,"h":26.58,"l":26.52,"n":1290,"o":26.55,"t":"2024-11-27T05:00:00Z","v":350855,"vw":26.555176},{"c":26.65,"h":26.67,"l":26.58,"n":869,"o":26.58,"t":"2024-11-29T05:00:00Z","v":296221,"vw":26.619466},{"c":26.48,"h":26.66,"l":26.445,"n":2082,"o":26.66,"t":"2024-12-02T05:00:00Z","v":490873,"vw":26.496891},{"c":26.47,"h":26.51,"l":26.46,"n":1111,"o":26.48,"t":"2024-12-03T05:00:00Z","v":261860,"vw":26.481945},{"c":26.52,"h":26.5452,"l":26.48,"n":1229,"o":26.48,"t":"2024-12-04T05:00:00Z","v":319196,"vw":26.517655},{"c":26.52,"h":26.54,"l":26.5,"n":1091,"o":26.54,"t":"2024-12-05T05:00:00Z","v":214015,"vw":26.519636},{"c":26.57,"h":26.59,"l":26.54,"n":1360,"o":26.54,"t":"2024-12-06T05:00:00Z","v":340817,"vw":26.563366},{"c":26.53,"h":26.56,"l":26.5109,"n":1468,"o":26.56,"t":"2024-12-09T05:00:00Z","v":319372,"vw":26.537991},{"c":26.54,"h":26.56,"l":26.5089,"n":1148,"o":26.56,"t":"2024-12-10T05:00:00Z","v":318939,"vw":26.522038},{"c":26.54,"h":26.6,"l":26.53,"n":1329,"o":26.6,"t":"2024-12-11T05:00:00Z","v":368341,"vw":26.548086},{"c":26.47,"h":26.54,"l":26.46,"n":1464,"o":26.54,"t":"2024-12-12T05:00:00Z","v":328125,"vw":26.491921},{"c":26.38,"h":26.5,"l":26.38,"n":1272,"o":26.5,"t":"2024-12-13T05:00:00Z","v":459784,"vw":26.418408},{"c":26.45,"h":26.48,"l":26.4005,"n":1180,"o":26.42,"t":"2024-12-16T05:00:00Z","v":536348,"vw":26.454151},{"c":26.4,"h":26.46,"l":26.39,"n":1435,"o":26.46,"t":"2024-12-17T05:00:00Z","v":390226,"vw":26.424217},{"c":26.14,"h":26.45,"l":26.1201,"n":1611,"o":26.45,"t":"2024-12-18T05:00:00Z","v":1122051,"vw":26.372342},{"c":26.1,"h":26.26,"l":26.09,"n":2210,"o":26.25,"t":"2024-12-19T05:00:00Z","v":1102530,"vw":26.130814},{"c":26.11,"h":26.1298,"l":25.98,"n":1483,"o":26,"t":"2024-12-20T05:00:00Z","v":422846,"vw":26.075822},{"c":26.04,"h":26.1249,"l":26.04,"n":1402,"o":26.11,"t":"2024-12-23T05:00:00Z","v":406605,"vw":26.060441},{"c":26.12,"h":26.12,"l":26.03,"n":718,"o":26.06,"t":"2024-12-24T05:00:00Z","v":266612,"vw":26.065681},{"c":26.17,"h":26.17,"l":26.055,"n":809,"o":26.09,"t":"2024-12-26T05:00:00Z","v":181336,"vw":26.104612},{"c":26.12,"h":26.17,"l":26.09,"n":1219,"o":26.17,"t":"2024-12-27T05:00:00Z","v":371260,"vw":26.112961},{"c":26.13,"h":26.1561,"l":26.0701,"n":1345,"o":26.14,"t":"2024-12-30T05:00:00Z","v":410150,"vw":26.12074},{"c":26.16,"h":26.18,"l":26.1,"n":1312,"o":26.16,"t":"2024-12-31T05:00:00Z","v":306256,"vw":26.140936},{"c":26.22,"h":26.27,"l":26.1575,"n":1557,"o":26.19,"t":"2025-01-02T05:00:00Z","v":520866,"vw":26.191002},{"c":26.26,"h":26.27,"l":26.22,"n":1170,"o":26.23,"t":"2025-01-03T05:00:00Z","v":242274,"vw":26.249554},{"c":26.26,"h":26.305,"l":26.26,"n":1323,"o":26.27,"t":"2025-01-06T05:00:00Z","v":294799,"vw":26.279015},{"c":26.19,"h":26.3191,"l":26.1801,"n":1061,"o":26.3,"t":"2025-01-07T05:00:00Z","v":248359,"vw":26.217523},{"c":26.22,"h":26.23,"l":26.16,"n":945,"o":26.16,"t":"2025-01-08T05:00:00Z","v":247872,"vw":26.198042},{"c":26.1,"h":26.18,"l":26.0835,"n":1671,"o":26.18,"t":"2025-01-10T05:00:00Z","v":501995,"vw":26.134449},{"c":26.08,"h":26.09,"l":26.04,"n":1544,"o":26.09,"t":"2025-01-13T05:00:00Z","v":467260,"vw":26.063058},{"c":26.1,"h":26.13,"l":26.08,"n":1000,"o":26.13,"t":"2025-01-14T05:00:00Z","v":221689,"vw":26.100611},{"c":26.31,"h":26.32,"l":26.22,"n":986,"o":26.22,"t":"2025-01-15T05:00:00Z","v":226798,"vw":26.273936},{"c":26.36,"h":26.3699,"l":26.2806,"n":1026,"o":26.33,"t":"2025-01-16T05:00:00Z","v":207088,"vw":26.333012},{"c":26.39,"h":26.4,"l":26.355,"n":1378,"o":26.39,"t":"2025-01-17T05:00:00Z","v":347593,"vw":26.381268},{"c":26.47,"h":26.47,"l":26.4201,"n":1408,"o":26.43,"t":"2025-01-21T05:00:00Z","v":359696,"vw":26.44707},{"c":26.43,"h":26.48,"l":26.42,"n":1381,"o":26.48,"t":"2025-01-22T05:00:00Z","v":327367,"vw":26.447282},{"c":26.46,"h":26.46,"l":26.39,"n":1156,"o":26.45,"t":"2025-01-23T05:00:00Z","v":285473,"vw":26.433297},{"c":26.48,"h":26.5199,"l":26.45,"n":1164,"o":26.45,"t":"2025-01-24T05:00:00Z","v":307998,"vw":26.482677},{"c":26.51,"h":26.525,"l":26.43,"n":1436,"o":26.47,"t":"2025-01-27T05:00:00Z","v":343989,"vw":26.496884},{"c":26.5,"h":26.515,"l":26.465,"n":1558,"o":26.49,"t":"2025-01-28T05:00:00Z","v":291120,"vw":26.491173},{"c":26.49,"h":26.53,"l":26.4448,"n":1412,"o":26.52,"t":"2025-01-29T05:00:00Z","v":399887,"vw":26.500583},{"c":26.53,"h":26.59,"l":26.5,"n":1201,"o":26.59,"t":"2025-01-30T05:00:00Z","v":293024,"vw":26.528946},{"c":26.49,"h":26.57,"l":26.46,"n":2506,"o":26.55,"t":"2025-01-31T05:00:00Z","v":446778,"vw":26.525648},{"c":26.29,"h":26.3299,"l":26.22,"n":2047,"o":26.28,"t":"2025-02-03T05:00:00Z","v":436247,"vw":26.278301},{"c":26.36,"h":26.37,"l":26.27,"n":1971,"o":26.31,"t":"2025-02-04T05:00:00Z","v":616445,"vw":26.340048},{"c":26.46,"h":26.46,"l":26.3635,"n":1450,"o":26.37,"t":"2025-02-05T05:00:00Z","v":267531,"vw":26.428172},{"c":26.4,"h":26.48,"l":26.37,"n":1499,"o":26.48,"t":"2025-02-06T05:00:00Z","v":369605,"vw":26.41639},{"c":26.33,"h":26.38,"l":26.3101,"n":1723,"o":26.36,"t":"2025-02-07T05:00:00Z","v":300241,"vw":26.334239},{"c":26.39,"h":26.4,"l":26.355,"n":1761,"o":26.4,"t":"2025-02-10T05:00:00Z","v":394715,"vw":26.376514},{"c":26.35,"h":26.3719,"l":26.325,"n":1568,"o":26.37,"t":"2025-02-11T05:00:00Z","v":439516,"vw":26.344053},{"c":26.32,"h":26.33,"l":26.24,"n":1811,"o":26.33,"t":"2025-02-12T05:00:00Z","v":510571,"vw":26.289901},{"c":26.39,"h":26.41,"l":26.315,"n":1573,"o":26.32,"t":"2025-02-13T05:00:00Z","v":595194,"vw":26.373328},{"c":26.45,"h":26.48,"l":26.4,"n":1351,"o":26.44,"t":"2025-02-14T05:00:00Z","v":355502,"vw":26.45057},{"c":26.41,"h":26.45,"l":26.4026,"n":1817,"o":26.45,"t":"2025-02-18T05:00:00Z","v":530035,"vw":26.421735},{"c":26.41,"h":26.44,"l":26.38,"n":1748,"o":26.44,"t":"2025-02-19T05:00:00Z","v":481243,"vw":26.402704},{"c":26.44,"h":26.45,"l":26.4035,"n":1185,"o":26.45,"t":"2025-02-20T05:00:00Z","v":263006,"vw":26.428177},{"c":26.41,"h":26.47,"l":26.4,"n":1746,"o":26.47,"t":"2025-02-21T05:00:00Z","v":571643,"vw":26.447991},{"c":26.44,"h":26.47,"l":26.4,"n":1757,"o":26.4,"t":"2025-02-24T05:00:00Z","v":549669,"vw":26.434082},{"c":26.51,"h":26.51,"l":26.47,"n":1978,"o":26.48,"t":"2025-02-25T05:00:00Z","v":634356,"vw":26.487759},{"c":26.52,"h":26.55,"l":26.505,"n":1526,"o":26.54,"t":"2025-02-26T05:00:00Z","v":362828,"vw":26.532157},{"c":26.47,"h":26.55,"l":26.47,"n":2913,"o":26.55,"t":"2025-02-27T05:00:00Z","v":663041,"vw":26.517463},{"c":26.54,"h":26.56,"l":26.485,"n":2931,"o":26.52,"t":"2025-02-28T05:00:00Z","v":580221,"vw":26.524919},{"c":26.34,"h":26.52,"l":26.3201,"n":3117,"o":26.52,"t":"2025-03-03T05:00:00Z","v":1015257,"vw":26.36632},{"c":26.33,"h":26.48,"l":26.24,"n":3137,"o":26.48,"t":"2025-03-04T05:00:00Z","v":1117323,"vw":26.301226},{"c":26.26,"h":26.345,"l":26.26,"n":2124,"o":26.34,"t":"2025-03-05T05:00:00Z","v":777916,"vw":26.311103},{"c":26.24,"h":26.32,"l":26.2201,"n":1905,"o":26.28,"t":"2025-03-06T05:00:00Z","v":674154,"vw":26.255063},{"c":26.27,"h":26.31,"l":26.2432,"n":1855,"o":26.26,"t":"2025-03-07T05:00:00Z","v":496001,"vw":26.277347},{"c":26.17,"h":26.29,"l":26.17,"n":2016,"o":26.27,"t":"2025-03-10T04:00:00Z","v":627131,"vw":26.232692},{"c":26.1,"h":26.23,"l":26.0721,"n":1554,"o":26.2,"t":"2025-03-11T04:00:00Z","v":414905,"vw":26.14714},{"c":26.12,"h":26.19,"l":26.1,"n":1295,"o":26.17,"t":"2025-03-12T04:00:00Z","v":402451,"vw":26.145752},{"c":25.98,"h":26.11,"l":25.955,"n":1540,"o":26.1,"t":"2025-03-13T04:00:00Z","v":638780,"vw":26.03319},{"c":26.08,"h":26.1299,"l":26.0101,"n":1346,"o":26.05,"t":"2025-03-14T04:00:00Z","v":404502,"vw":26.095502},{"c":26.17,"h":26.1766,"l":26.1,"n":1571,"o":26.1,"t":"2025-03-17T04:00:00Z","v":501802,"vw":26.144582},{"c":26.12,"h":26.17,"l":26.105,"n":1758,"o":26.15,"t":"2025-03-18T04:00:00Z","v":549813,"vw":26.131036},{"c":26.27,"h":26.2955,"l":26.11,"n":916,"o":26.12,"t":"2025-03-19T04:00:00Z","v":259703,"vw":26.193761},{"c":26.22,"h":26.305,"l":26.215,"n":1865,"o":26.28,"t":"2025-03-20T04:00:00Z","v":511432,"vw":26.257429},{"c":26.25,"h":26.25,"l":26.15,"n":1646,"o":26.2,"t":"2025-03-21T04:00:00Z","v":566434,"vw":26.220392},{"c":26.31,"h":26.31,"l":26.26,"n":1534,"o":26.3,"t":"2025-03-24T04:00:00Z","v":435168,"vw":26.292463},{"c":26.26,"h":26.3391,"l":26.26,"n":1656,"o":26.32,"t":"2025-03-25T04:00:00Z","v":523728,"vw":26.30252},{"c":26.17,"h":26.29,"l":26.115,"n":1612,"o":26.29,"t":"2025-03-26T04:00:00Z","v":383746,"vw":26.2004},{"c":26.1,"h":26.19,"l":26.1,"n":1207,"o":26.19,"t":"2025-03-27T04:00:00Z","v":401071,"vw":26.127876},{"c":26.1,"h":26.12,"l":26.025,"n":1323,"o":26.12,"t":"2025-03-28T04:00:00Z","v":284973,"vw":26.070707},{"c":26.11,"h":26.11,"l":25.98,"n":2038,"o":26,"t":"2025-03-31T04:00:00Z","v":877461,"vw":26.060642},{"c":25.99,"h":26.02,"l":25.9115,"n":1387,"o":26,"t":"2025-04-01T04:00:00Z","v":489044,"vw":25.979246},{"c":26.05,"h":26.06,"l":25.95,"n":1072,"o":25.95,"t":"2025-04-02T04:00:00Z","v":227214,"vw":26.013444},{"c":25.76,"h":25.9,"l":25.67,"n":1970,"o":25.79,"t":"2025-04-03T04:00:00Z","v":442487,"vw":25.755144},{"c":25.28,"h":25.49,"l":25.125,"n":5059,"o":25.36,"t":"2025-04-04T04:00:00Z","v":1801275,"vw":25.263819},{"c":25.07,"h":25.4999,"l":24.73,"n":2878,"o":24.84,"t":"2025-04-07T04:00:00Z","v":1077174,"vw":25.033291},{"c":24.95,"h":25.42,"l":24.8517,"n":1625,"o":25.4,"t":"2025-04-08T04:00:00Z","v":410267,"vw":25.11954},{"c":25.61,"h":25.615,"l":24.75,"n":4908,"o":24.75,"t":"2025-04-09T04:00:00Z","v":998732,"vw":25.032325},{"c":25.17,"h":25.42,"l":25.07,"n":2762,"o":25.42,"t":"2025-04-10T04:00:00Z","v":432971,"vw":25.203238},{"c":25.25,"h":25.4293,"l":25.01,"n":1065,"o":25.11,"t":"2025-04-11T04:00:00Z","v":224173,"vw":25.235964},{"c":25.42,"h":25.5,"l":25.3304,"n":995,"o":25.5,"t":"2025-04-14T04:00:00Z","v":229405,"vw":25.412415},{"c":25.52,"h":25.5567,"l":25.44,"n":1899,"o":25.44,"t":"2025-04-15T04:00:00Z","v":342365,"vw":25.505177},{"c":25.49,"h":25.58,"l":25.42,"n":2320,"o":25.55,"t":"2025-04-16T04:00:00Z","v":792252,"vw":25.483983},{"c":25.62,"h":25.6636,"l":25.55,"n":1464,"o":25.55,"t":"2025-04-17T04:00:00Z","v":433355,"vw":25.603419},{"c":25.51,"h":25.5642,"l":25.4383,"n":1442,"o":25.54,"t":"2025-04-21T04:00:00Z","v":292675,"vw":25.497881},{"c":25.58,"h":25.65,"l":25.55,"n":799,"o":25.59,"t":"2025-04-22T04:00:00Z","v":218618,"vw":25.600205},{"c":25.73,"h":25.916,"l":25.7017,"n":1239,"o":25.82,"t":"2025-04-23T04:00:00Z","v":235048,"vw":25.792618},{"c":25.92,"h":25.9483,"l":25.76,"n":1016,"o":25.76,"t":"2025-04-24T04:00:00Z","v":208071,"vw":25.851542},{"c":25.99,"h":26.0199,"l":25.86,"n":1154,"o":25.9,"t":"2025-04-25T04:00:00Z","v":373352,"vw":25.941635},{"c":26.01,"h":26.09,"l":25.9105,"n":1489,"o":26.09,"t":"2025-04-28T04:00:00Z","v":974706,"vw":25.984098},{"c":26.07,"h":26.07,"l":25.95,"n":963,"o":25.99,"t":"2025-04-29T04:00:00Z","v":209951,"vw":26.002855},{"c":25.97,"h":25.99,"l":25.88,"n":2606,"o":25.99,"t":"2025-04-30T04:00:00Z","v":1640290,"vw":25.961488},{"c":25.77,"h":25.8395,"l":25.76,"n":2263,"o":25.8,"t":"2025-05-01T04:00:00Z","v":428044,"vw":25.793585},{"c":25.87,"h":25.895,"l":25.82,"n":2082,"o":25.86,"t":"2025-05-02T04:00:00Z","v":366399,"vw":25.866953},{"c":25.87,"h":25.89,"l":25.81,"n":1291,"o":25.85,"t":"2025-05-05T04:00:00Z","v":264482,"vw":25.858381},{"c":25.84,"h":25.8499,"l":25.785,"n":1403,"o":25.79,"t":"2025-05-06T04:00:00Z","v":292788,"vw":25.815719},{"c":25.85,"h":25.88,"l":25.82,"n":1904,"o":25.88,"t":"2025-05-07T04:00:00Z","v":386039,"vw":25.856384},{"c":25.82,"h":25.91,"l":25.82,"n":1543,"o":25.89,"t":"2025-05-08T04:00:00Z","v":287958,"vw":25.871708},{"c":25.86,"h":25.905,"l":25.85,"n":1392,"o":25.86,"t":"2025-05-09T04:00:00Z","v":291152,"vw":25.874064},{"c":26.14,"h":26.14,"l":26.02,"n":1395,"o":26.08,"t":"2025-05-12T04:00:00Z","v":466809,"vw":26.076442},{"c":26.17,"h":26.19,"l":26.1124,"n":1436,"o":26.17,"t":"2025-05-13T04:00:00Z","v":321524,"vw":26.159053},{"c":26.1,"h":26.2,"l":26.07,"n":1184,"o":26.2,"t":"2025-05-14T04:00:00Z","v":304659,"vw":26.122224},{"c":26.12,"h":26.14,"l":26.04,"n":1346,"o":26.1,"t":"2025-05-15T04:00:00Z","v":307031,"vw":26.085403},{"c":26.13,"h":26.2,"l":26.12,"n":1062,"o":26.16,"t":"2025-05-16T04:00:00Z","v":264688,"vw":26.141692},{"c":26.17,"h":26.17,"l":26.05,"n":1107,"o":26.1,"t":"2025-05-19T04:00:00Z","v":303745,"vw":26.11351},{"c":26.15,"h":26.15,"l":26.1,"n":1200,"o":26.13,"t":"2025-05-20T04:00:00Z","v":208546,"vw":26.133309},{"c":25.96,"h":26.1,"l":25.96,"n":1636,"o":26.1,"t":"2025-05-21T04:00:00Z","v":360087,"vw":26.025375},{"c":26.02,"h":26.04,"l":25.94,"n":1735,"o":26,"t":"2025-05-22T04:00:00Z","v":338584,"vw":25.984405},{"c":25.99,"h":26.01,"l":25.94,"n":1064,"o":26,"t":"2025-05-23T04:00:00Z","v":230410,"vw":25.968645},{"c":26.16,"h":26.16,"l":26.06,"n":1277,"o":26.1,"t":"2025-05-27T04:00:00Z","v":452012,"vw":26.135132},{"c":26.14,"h":26.16,"l":26.1036,"n":1201,"o":26.14,"t":"2025-05-28T04:00:00Z","v":432759,"vw":26.133566},{"c":26.19,"h":26.205,"l":26.1648,"n":1092,"o":26.2,"t":"2025-05-29T04:00:00Z","v":291381,"vw":26.186568},{"c":26.18,"h":26.22,"l":26.1501,"n":1643,"o":26.18,"t":"2025-05-30T04:00:00Z","v":510293,"vw":26.184886},{"c":26.01,"h":26.06,"l":25.965,"n":1298,"o":26.04,"t":"2025-06-02T04:00:00Z","v":293771,"vw":26.010859},{"c":26.1,"h":26.1,"l":26.03,"n":1328,"o":26.03,"t":"2025-06-03T04:00:00Z","v":300441,"vw":26.077208},{"c":26.145,"h":26.15,"l":26.1,"n":914,"o":26.12,"t":"2025-06-04T04:00:00Z","v":193533,"vw":26.132522},{"c":26.08,"h":26.17,"l":26.08,"n":1427,"o":26.17,"t":"2025-06-05T04:00:00Z","v":331469,"vw":26.119096},{"c":26.09,"h":26.11,"l":26.08,"n":1169,"o":26.11,"t":"2025-06-06T04:00:00Z","v":252144,"vw":26.099103},{"c":26.11,"h":26.13,"l":26.08,"n":1192,"o":26.1,"t":"2025-06-09T04:00:00Z","v":328917,"vw":26.114111},{"c":26.18,"h":26.18,"l":26.105,"n":1358,"o":26.13,"t":"2025-06-10T04:00:00Z","v":360478,"vw":26.134296},{"c":26.17,"h":26.2065,"l":26.16,"n":1034,"o":26.2,"t":"2025-06-11T04:00:00Z","v":239078,"vw":26.187134},{"c":26.18,"h":26.1858,"l":26.1508,"n":977,"o":26.18,"t":"2025-06-12T04:00:00Z","v":241314,"vw":26.173009},{"c":26.11,"h":26.16,"l":26.11,"n":1229,"o":26.11,"t":"2025-06-13T04:00:00Z","v":338835,"vw":26.131537},{"c":26.19,"h":26.2,"l":26.1524,"n":1323,"o":26.17,"t":"2025-06-16T04:00:00Z","v":307814,"vw":26.183019},{"c":26.17,"h":26.1855,"l":26.145,"n":1744,"o":26.18,"t":"2025-06-17T04:00:00Z","v":378432,"vw":26.16789},{"c":26.2,"h":26.24,"l":26.155,"n":1304,"o":26.2,"t":"2025-06-18T04:00:00Z","v":372004,"vw":26.195239},{"c":26.27,"h":26.28,"l":26.2,"n":1498,"o":26.2,"t":"2025-06-20T04:00:00Z","v":403982,"vw":26.242154},{"c":26.33,"h":26.33,"l":26.25,"n":2137,"o":26.25,"t":"2025-06-23T04:00:00Z","v":559709,"vw":26.305452},{"c":26.38,"h":26.42,"l":26.33,"n":1768,"o":26.33,"t":"2025-06-24T04:00:00Z","v":378852,"vw":26.375908},{"c":26.38,"h":26.42,"l":26.36,"n":1240,"o":26.42,"t":"2025-06-25T04:00:00Z","v":282640,"vw":26.379988},{"c":26.47,"h":26.47,"l":26.4,"n":1522,"o":26.41,"t":"2025-06-26T04:00:00Z","v":269439,"vw":26.440315},{"c":26.45,"h":26.49,"l":26.4301,"n":1644,"o":26.49,"t":"2025-06-27T04:00:00Z","v":322980,"vw":26.458678},{"c":26.54,"h":26.54,"l":26.485,"n":2532,"o":26.5,"t":"2025-06-30T04:00:00Z","v":1151172,"vw":26.518535},{"c":26.38,"h":26.4305,"l":26.34,"n":2169,"o":26.39,"t":"2025-07-01T04:00:00Z","v":400493,"vw":26.371714},{"c":26.405,"h":26.41,"l":26.33,"n":1243,"o":26.38,"t":"2025-07-02T04:00:00Z","v":270670,"vw":26.38146},{"c":26.43,"h":26.43,"l":26.38,"n":1175,"o":26.42,"t":"2025-07-03T04:00:00Z","v":309919,"vw":26.415297},{"c":26.38,"h":26.5358,"l":26.33,"n":2471,"o":26.47,"t":"2025-07-07T04:00:00Z","v":642918,"vw":26.374676},{"c":26.29,"h":26.365,"l":26.29,"n":1847,"o":26.35,"t":"2025-07-08T04:00:00Z","v":461553,"vw":26.314054},{"c":26.37,"h":26.3999,"l":26.3001,"n":1589,"o":26.32,"t":"2025-07-09T04:00:00Z","v":372657,"vw":26.352223},{"c":26.35,"h":26.4,"l":26.35,"n":2430,"o":26.39,"t":"2025-07-10T04:00:00Z","v":580638,"vw":26.36836},{"c":26.31,"h":26.3924,"l":26.29,"n":1960,"o":26.33,"t":"2025-07-11T04:00:00Z","v":446592,"vw":26.300233},{"c":26.34,"h":26.34,"l":26.285,"n":1550,"o":26.31,"t":"2025-07-14T04:00:00Z","v":423878,"vw":26.317684},{"c":26.27,"h":26.358,"l":26.2531,"n":2793,"o":26.35,"t":"2025-07-15T04:00:00Z","v":812907,"vw":26.283706},{"c":26.33,"h":26.33,"l":26.2333,"n":1991,"o":26.31,"t":"2025-07-16T04:00:00Z","v":700584,"vw":26.296773},{"c":26.36,"h":26.36,"l":26.31,"n":2254,"o":26.35,"t":"2025-07-17T04:00:00Z","v":530861,"vw":26.350973},{"c":26.39,"h":26.395,"l":26.365,"n":2118,"o":26.38,"t":"2025-07-18T04:00:00Z","v":443866,"vw":26.380096},{"c":26.44,"h":26.45,"l":26.4,"n":2084,"o":26.41,"t":"2025-07-21T04:00:00Z","v":477428,"vw":26.432412},{"c":26.46,"h":26.4673,"l":26.4112,"n":1538,"o":26.44,"t":"2025-07-22T04:00:00Z","v":374010,"vw":26.440919},{"c":26.49,"h":26.49,"l":26.45,"n":1650,"o":26.46,"t":"2025-07-23T04:00:00Z","v":302153,"vw":26.466592},{"c":26.44,"h":26.47,"l":26.44,"n":2525,"o":26.46,"t":"2025-07-24T04:00:00Z","v":554626,"vw":26.458455},{"c":26.49,"h":26.5,"l":26.44,"n":2761,"o":26.47,"t":"2025-07-25T04:00:00Z","v":766328,"vw":26.475053},{"c":26.47,"h":26.49,"l":26.44,"n":3792,"o":26.49,"t":"2025-07-28T04:00:00Z","v":898527,"vw":26.466145},{"c":26.47,"h":26.5,"l":26.45,"n":2772,"o":26.5,"t":"2025-07-29T04:00:00Z","v":676057,"vw":26.469823},{"c":26.45,"h":26.48,"l":26.38,"n":3457,"o":26.46,"t":"2025-07-30T04:00:00Z","v":733008,"vw":26.42843},{"c":26.43,"h":26.47,"l":26.41,"n":3781,"o":26.46,"t":"2025-07-31T04:00:00Z","v":1056703,"vw":26.451048},{"c":26.26,"h":26.3,"l":26.23,"n":2838,"o":26.3,"t":"2025-08-01T04:00:00Z","v":733193,"vw":26.269443},{"c":26.36,"h":26.36,"l":26.3,"n":2639,"o":26.3,"t":"2025-08-04T04:00:00Z","v":715052,"vw":26.338174},{"c":26.4,"h":26.45,"l":26.32,"n":1683,"o":26.35,"t":"2025-08-05T04:00:00Z","v":439665,"vw":26.351324},{"c":26.38,"h":26.4,"l":26.34,"n":2157,"o":26.4,"t":"2025-08-06T04:00:00Z","v":613464,"vw":26.369228},{"c":26.37,"h":26.42,"l":26.3528,"n":3024,"o":26.4,"t":"2025-08-07T04:00:00Z","v":806046,"vw":26.381159},{"c":26.39,"h":26.4,"l":26.35,"n":2601,"o":26.4,"t":"2025-08-08T04:00:00Z","v":657588,"vw":26.367826},{"c":26.39,"h":26.4,"l":26.36,"n":2425,"o":26.4,"t":"2025-08-11T04:00:00Z","v":723843,"vw":26.377924},{"c":26.42,"h":26.43,"l":26.37,"n":2522,"o":26.4,"t":"2025-08-12T04:00:00Z","v":602774,"vw":26.396514},{"c":26.49,"h":26.5,"l":26.4497,"n":1904,"o":26.45,"t":"2025-08-13T04:00:00Z","v":613753,"vw":26.474807},{"c":26.44,"h":26.47,"l":26.41,"n":1903,"o":26.47,"t":"2025-08-14T04:00:00Z","v":446764,"vw":26.431388},{"c":26.45,"h":26.46,"l":26.41,"n":1962,"o":26.45,"t":"2025-08-15T04:00:00Z","v":539226,"vw":26.426389},{"c":26.45,"h":26.472,"l":26.4235,"n":2660,"o":26.46,"t":"2025-08-18T04:00:00Z","v":744336,"vw":26.442367},{"c":26.42,"h":26.45,"l":26.4119,"n":1778,"o":26.45,"t":"2025-08-19T04:00:00Z","v":448125,"vw":26.42899},{"c":26.41,"h":26.44,"l":26.39,"n":1884,"o":26.42,"t":"2025-08-20T04:00:00Z","v":512253,"vw":26.414218},{"c":26.39,"h":26.41,"l":26.355,"n":2575,"o":26.4,"t":"2025-08-21T04:00:00Z","v":733321,"vw":26.377359},{"c":26.59,"h":26.59,"l":26.405,"n":3027,"o":26.44,"t":"2025-08-22T04:00:00Z","v":1058612,"vw":26.520429},{"c":26.56,"h":26.6,"l":26.54,"n":3215,"o":26.6,"t":"2025-08-25T04:00:00Z","v":762008,"vw":26.56062},{"c":26.59,"h":26.6,"l":26.55,"n":2690,"o":26.56,"t":"2025-08-26T04:00:00Z","v":615861,"vw":26.57287},{"c":26.61,"h":26.64,"l":26.58,"n":2397,"o":26.59,"t":"2025-08-27T04:00:00Z","v":868337,"vw":26.607198},{"c":26.65,"h":26.65,"l":26.61,"n":2681,"o":26.63,"t":"2025-08-28T04:00:00Z","v":776143,"vw":26.630714},{"c":26.57,"h":26.66,"l":26.57,"n":3410,"o":26.66,"t":"2025-08-29T04:00:00Z","v":1238337,"vw":26.614729},{"c":26.41,"h":26.47,"l":26.3301,"n":2677,"o":26.47,"t":"2025-09-02T04:00:00Z","v":917836,"vw":26.389162},{"c":26.48,"h":26.49,"l":26.41,"n":9400,"o":26.43,"t":"2025-09-03T04:00:00Z","v":7694259,"vw":26.457393},{"c":26.57,"h":26.57,"l":26.49,"n":2249,"o":26.49,"t":"2025-09-04T04:00:00Z","v":689026,"vw":26.510934},{"c":26.58,"h":26.6398,"l":26.56,"n":2763,"o":26.6,"t":"2025-09-05T04:00:00Z","v":1106376,"vw":26.582488},{"c":26.57,"h":26.62,"l":26.57,"n":2381,"o":26.62,"t":"2025-09-08T04:00:00Z","v":774831,"vw":26.587204},{"c":26.55,"h":26.59,"l":26.51,"n":2271,"o":26.59,"t":"2025-09-09T04:00:00Z","v":953350,"vw":26.539975},{"c":26.57,"h":26.6,"l":26.55,"n":2246,"o":26.55,"t":"2025-09-10T04:00:00Z","v":734156,"vw":26.579716},{"c":26.64,"h":26.65,"l":26.57,"n":1881,"o":26.57,"t":"2025-09-11T04:00:00Z","v":754394,"vw":26.629129},{"c":26.62,"h":26.66,"l":26.62,"n":1810,"o":26.65,"t":"2025-09-12T04:00:00Z","v":592256,"vw":26.62833},{"c":26.7,"h":26.71,"l":26.66,"n":2206,"o":26.66,"t":"2025-09-15T04:00:00Z","v":581137,"vw":26.68259},{"c":26.67,"h":26.73,"l":26.66,"n":2275,"o":26.7,"t":"2025-09-16T04:00:00Z","v":695301,"vw":26.683258},{"c":26.65,"h":26.72,"l":26.625,"n":2158,"o":26.69,"t":"2025-09-17T04:00:00Z","v":701070,"vw":26.674118},{"c":26.72,"h":26.73,"l":26.665,"n":2168,"o":26.71,"t":"2025-09-18T04:00:00Z","v":655120,"vw":26.706596},{"c":26.72,"h":26.74,"l":26.7,"n":2229,"o":26.72,"t":"2025-09-19T04:00:00Z","v":612668,"vw":26.718125},{"c":26.73,"h":26.75,"l":26.7,"n":2469,"o":26.7,"t":"2025-09-22T04:00:00Z","v":568341,"vw":26.725715},{"c":26.75,"h":26.78,"l":26.71,"n":2354,"o":26.74,"t":"2025-09-23T04:00:00Z","v":682246,"vw":26.742618},{"c":26.71,"h":26.75,"l":26.68,"n":2463,"o":26.74,"t":"2025-09-24T04:00:00Z","v":625831,"vw":26.706712},{"c":26.63,"h":26.68,"l":26.61,"n":1925,"o":26.65,"t":"2025-09-25T04:00:00Z","v":499558,"vw":26.630387},{"c":26.66,"h":26.68,"l":26.6329,"n":1912,"o":26.66,"t":"2025-09-26T04:00:00Z","v":470371,"vw":26.657829},{"c":26.73,"h":26.7434,"l":26.69,"n":2570,"o":26.69,"t":"2025-09-29T04:00:00Z","v":721316,"vw":26.706153},{"c":26.73,"h":26.74,"l":26.69,"n":2645,"o":26.74,"t":"2025-09-30T04:00:00Z","v":1468310,"vw":26.713238},{"c":26.61,"h":26.61,"l":26.55,"n":3120,"o":26.58,"t":"2025-10-01T04:00:00Z","v":870417,"vw":26.57733},{"c":26.59,"h":26.62,"l":26.57,"n":2454,"o":26.62,"t":"2025-10-02T04:00:00Z","v":917790,"vw":26.590602},{"c":26.56,"h":26.6199,"l":26.56,"n":2481,"o":26.6,"t":"2025-10-03T04:00:00Z","v":788599,"vw":26.579656},{"c":26.56,"h":26.5904,"l":26.56,"n":2040,"o":26.58,"t":"2025-10-06T04:00:00Z","v":641276,"vw":26.57696},{"c":26.57,"h":26.59,"l":26.55,"n":2395,"o":26.59,"t":"2025-10-07T04:00:00Z","v":781529,"vw":26.570491},{"c":26.52,"h":26.5736,"l":26.51,"n":2977,"o":26.57,"t":"2025-10-08T04:00:00Z","v":1003476,"vw":26.545089},{"c":26.45,"h":26.52,"l":26.39,"n":2482,"o":26.51,"t":"2025-10-09T04:00:00Z","v":661987,"vw":26.433088},{"c":26.27,"h":26.4996,"l":26.27,"n":2844,"o":26.44,"t":"2025-10-10T04:00:00Z","v":727992,"vw":26.361804},{"c":26.45,"h":26.45,"l":26.35,"n":1544,"o":26.35,"t":"2025-10-13T04:00:00Z","v":636229,"vw":26.375328},{"c":26.47,"h":26.4866,"l":26.32,"n":2299,"o":26.38,"t":"2025-10-14T04:00:00Z","v":574120,"vw":26.413737},{"c":26.58,"h":26.58,"l":26.495,"n":2604,"o":26.53,"t":"2025-10-15T04:00:00Z","v":706762,"vw":26.539533},{"c":26.49,"h":26.5799,"l":26.4535,"n":2442,"o":26.55,"t":"2025-10-16T04:00:00Z","v":558001,"vw":26.524716},{"c":26.55,"h":26.55,"l":26.45,"n":2078,"o":26.47,"t":"2025-10-17T04:00:00Z","v":479712,"vw":26.485314},{"c":26.59,"h":26.59,"l":26.55,"n":1754,"o":26.57,"t":"2025-10-20T04:00:00Z","v":522911,"vw":26.56759},{"c":26.55,"h":26.6,"l":26.54,"n":2261,"o":26.59,"t":"2025-10-21T04:00:00Z","v":647033,"vw":26.574728},{"c":26.53,"h":26.57,"l":26.48,"n":2500,"o":26.56,"t":"2025-10-22T04:00:00Z","v":861820,"vw":26.528305},{"c":26.58,"h":26.58,"l":26.52,"n":1765,"o":26.56,"t":"2025-10-23T04:00:00Z","v":670747,"vw":26.543596},{"c":26.63,"h":26.65,"l":26.61,"n":2124,"o":26.62,"t":"2025-10-24T04:00:00Z","v":780032,"vw":26.6299},{"c":26.71,"h":26.72,"l":26.66,"n":2299,"o":26.7,"t":"2025-10-27T04:00:00Z","v":684393,"vw":26.69366},{"c":26.7,"h":26.72,"l":26.68,"n":1988,"o":26.72,"t":"2025-10-28T04:00:00Z","v":775723,"vw":26.692056},{"c":26.61,"h":26.71,"l":26.58,"n":2564,"o":26.7,"t":"2025-10-29T04:00:00Z","v":781712,"vw":26.668817},{"c":26.57,"h":26.6,"l":26.5431,"n":2501,"o":26.56,"t":"2025-10-30T04:00:00Z","v":732862,"vw":26.579264},{"c":26.51,"h":26.61,"l":26.51,"n":2254,"o":26.59,"t":"2025-10-31T04:00:00Z","v":1414046,"vw":26.534371},{"c":26.32,"h":26.47,"l":26.31,"n":2259,"o":26.47,"t":"2025-11-03T05:00:00Z","v":687777,"vw":26.354682},{"c":26.31,"h":26.33,"l":26.24,"n":2234,"o":26.28,"t":"2025-11-04T05:00:00Z","v":782538,"vw":26.302882},{"c":26.33,"h":26.35,"l":26.31,"n":2211,"o":26.33,"t":"2025-11-05T05:00:00Z","v":750925,"vw":26.328949},{"c":26.35,"h":26.39,"l":26.3,"n":1795,"o":26.35,"t":"2025-11-06T05:00:00Z","v":551123,"vw":26.327897},{"c":26.35,"h":26.37,"l":26.28,"n":2528,"o":26.34,"t":"2025-11-07T05:00:00Z","v":880777,"vw":26.313147},{"c":26.44,"h":26.46,"l":26.39,"n":1985,"o":26.39,"t":"2025-11-10T05:00:00Z","v":643239,"vw":26.425455},{"c":26.47,"h":26.49,"l":26.45,"n":1722,"o":26.45,"t":"2025-11-11T05:00:00Z","v":511202,"vw":26.472928},{"c":26.43,"h":26.51,"l":26.42,"n":2097,"o":26.51,"t":"2025-11-12T05:00:00Z","v":888628,"vw":26.452149},{"c":26.32,"h":26.42,"l":26.3,"n":2673,"o":26.42,"t":"2025-11-13T05:00:00Z","v":778634,"vw":26.349124},{"c":26.33,"h":26.38,"l":26.28,"n":2517,"o":26.3,"t":"2025-11-14T05:00:00Z","v":869872,"vw":26.345404},{"c":26.31,"h":26.345,"l":26.27,"n":2680,"o":26.32,"t":"2025-11-17T05:00:00Z","v":970948,"vw":26.313103},{"c":26.295,"h":26.32,"l":26.25,"n":2685,"o":26.25,"t":"2025-11-18T05:00:00Z","v":1102980,"vw":26.283679},{"c":26.295,"h":26.3482,"l":26.29,"n":1905,"o":26.32,"t":"2025-11-19T05:00:00Z","v":847212,"vw":26.323115},{"c":26.29,"h":26.4199,"l":26.29,"n":1898,"o":26.39,"t":"2025-11-20T05:00:00Z","v":1115807,"vw":26.352395},{"c":26.39,"h":26.39,"l":26.305,"n":1967,"o":26.33,"t":"2025-11-21T05:00:00Z","v":622196,"vw":26.346871},{"c":26.46,"h":26.46,"l":26.4,"n":1763,"o":26.42,"t":"2025-11-24T05:00:00Z","v":604466,"vw":26.427187},{"c":26.55,"h":26.56,"l":26.44,"n":2731,"o":26.44,"t":"2025-11-25T05:00:00Z","v":1031048,"vw":26.502632},{"c":26.58,"h":26.59,"l":26.53,"n":3174,"o":26.54,"t":"2025-11-26T05:00:00Z","v":1026407,"vw":26.564255},{"c":26.58,"h":26.615,"l":26.58,"n":1535,"o":26.6,"t":"2025-11-28T05:00:00Z","v":492590,"vw":26.597438},{"c":26.43,"h":26.43,"l":26.37,"n":2188,"o":26.39,"t":"2025-12-01T05:00:00Z","v":718898,"vw":26.398608},{"c":26.445,"h":26.45,"l":26.4,"n":1753,"o":26.44,"t":"2025-12-02T05:00:00Z","v":721585,"vw":26.431037},{"c":26.485,"h":26.51,"l":26.4501,"n":2209,"o":26.46,"t":"2025-12-03T05:00:00Z","v":847477,"vw":26.483987},{"c":26.51,"h":26.5146,"l":26.44,"n":2150,"o":26.49,"t":"2025-12-04T05:00:00Z","v":761895,"vw":26.47025},{"c":26.5,"h":26.51,"l":26.46,"n":2828,"o":26.51,"t":"2025-12-05T05:00:00Z","v":904051,"vw":26.489064},{"c":26.45,"h":26.54,"l":26.41,"n":3176,"o":26.51,"t":"2025-12-08T05:00:00Z","v":987103,"vw":26.444638},{"c":26.41,"h":26.47,"l":26.4,"n":2001,"o":26.45,"t":"2025-12-09T05:00:00Z","v":630605,"vw":26.416812},{"c":26.48,"h":26.505,"l":26.3701,"n":2130,"o":26.4,"t":"2025-12-10T05:00:00Z","v":755150,"vw":26.439366},{"c":26.5,"h":26.5,"l":26.47,"n":2725,"o":26.49,"t":"2025-12-11T05:00:00Z","v":840072,"vw":26.484777},{"c":26.45,"h":26.48,"l":26.42,"n":2978,"o":26.47,"t":"2025-12-12T05:00:00Z","v":744888,"vw":26.448421},{"c":26.47,"h":26.5,"l":26.44,"n":4642,"o":26.46,"t":"2025-12-15T05:00:00Z","v":880597,"vw":26.457489},{"c":26.47,"h":26.4799,"l":26.425,"n":3423,"o":26.47,"t":"2025-12-16T05:00:00Z","v":882265,"vw":26.452653},{"c":26.44,"h":26.49,"l":26.41,"n":3561,"o":26.47,"t":"2025-12-17T05:00:00Z","v":764517,"vw":26.432055},{"c":26.51,"h":26.51,"l":26.4632,"n":3289,"o":26.48,"t":"2025-12-18T05:00:00Z","v":842501,"vw":26.488423},{"c":26.35,"h":26.38,"l":26.34,"n":5024,"o":26.36,"t":"2025-12-19T05:00:00Z","v":1057248,"vw":26.356418},{"c":26.38,"h":26.38,"l":26.33,"n":3666,"o":26.37,"t":"2025-12-22T05:00:00Z","v":925011,"vw":26.346649},{"c":26.39,"h":26.39,"l":26.35,"n":2837,"o":26.36,"t":"2025-12-23T05:00:00Z","v":587368,"vw":26.369532},{"c":26.44,"h":26.45,"l":26.395,"n":2363,"o":26.4,"t":"2025-12-24T05:00:00Z","v":685284,"vw":26.413759},{"c":26.42,"h":26.4714,"l":26.42,"n":3937,"o":26.45,"t":"2025-12-26T05:00:00Z","v":745469,"vw":26.434942},{"c":26.43,"h":26.44,"l":26.4,"n":4226,"o":26.41,"t":"2025-12-29T05:00:00Z","v":880066,"vw":26.417541},{"c":26.47,"h":26.47,"l":26.43,"n":3922,"o":26.43,"t":"2025-12-30T05:00:00Z","v":738727,"vw":26.449379},{"c":26.42,"h":26.48,"l":26.42,"n":4013,"o":26.48,"t":"2025-12-31T05:00:00Z","v":1219472,"vw":26.452752},{"c":26.45,"h":26.47,"l":26.42,"n":2611,"o":26.47,"t":"2026-01-02T05:00:00Z","v":735915,"vw":26.439624},{"c":26.52,"h":26.5299,"l":26.45,"n":2905,"o":26.45,"t":"2026-01-05T05:00:00Z","v":1120775,"vw":26.492809},{"c":26.54,"h":26.54,"l":26.493,"n":3938,"o":26.53,"t":"2026-01-06T05:00:00Z","v":1286335,"vw":26.519955},{"c":26.54,"h":26.58,"l":26.52,"n":4069,"o":26.55,"t":"2026-01-07T05:00:00Z","v":1312431,"vw":26.548645},{"c":26.54,"h":26.55,"l":26.51,"n":5015,"o":26.52,"t":"2026-01-08T05:00:00Z","v":1205281,"vw":26.531328},{"c":26.57,"h":26.58,"l":26.55,"n":4624,"o":26.56,"t":"2026-01-09T05:00:00Z","v":984217,"vw":26.564357},{"c":26.57,"h":26.57,"l":26.53,"n":4284,"o":26.54,"t":"2026-01-12T05:00:00Z","v":1087864,"vw":26.555195},{"c":26.59,"h":26.59,"l":26.56,"n":3933,"o":26.58,"t":"2026-01-13T05:00:00Z","v":1887696,"vw":26.576706},{"c":26.58,"h":26.59,"l":26.5446,"n":3655,"o":26.56,"t":"2026-01-14T05:00:00Z","v":909196,"vw":26.563706},{"c":26.58,"h":26.62,"l":26.57,"n":4195,"o":26.61,"t":"2026-01-15T05:00:00Z","v":726552,"vw":26.584421},{"c":26.6,"h":26.62,"l":26.58,"n":4050,"o":26.62,"t":"2026-01-16T05:00:00Z","v":1158889,"vw":26.597857},{"c":26.54,"h":26.5598,"l":26.48,"n":4353,"o":26.49,"t":"2026-01-20T05:00:00Z","v":1266373,"vw":26.53065},{"c":26.61,"h":26.62,"l":26.56,"n":4797,"o":26.56,"t":"2026-01-21T05:00:00Z","v":1215825,"vw":26.587788},{"c":26.61,"h":26.65,"l":26.605,"n":2428,"o":26.65,"t":"2026-01-22T05:00:00Z","v":748490,"vw":26.622453},{"c":26.6,"h":26.65,"l":26.574,"n":4700,"o":26.64,"t":"2026-01-23T05:00:00Z","v":1303050,"vw":26.60543},{"c":26.62,"h":26.64,"l":26.6,"n":4374,"o":26.64,"t":"2026-01-26T05:00:00Z","v":1112231,"vw":26.61886},{"c":26.63,"h":26.64,"l":26.61,"n":4830,"o":26.63,"t":"2026-01-27T05:00:00Z","v":1089121,"vw":26.623935},{"c":26.58,"h":26.64,"l":26.58,"n":3605,"o":26.64,"t":"2026-01-28T05:00:00Z","v":846205,"vw":26.603208},{"c":26.58,"h":26.6,"l":26.54,"n":5774,"o":26.59,"t":"2026-01-29T05:00:00Z","v":1208827,"vw":26.563235},{"c":26.62,"h":26.63,"l":26.55,"n":3972,"o":26.57,"t":"2026-01-30T05:00:00Z","v":1627597,"vw":26.593649},{"c":26.48,"h":26.49,"l":26.44,"n":4856,"o":26.44,"t":"2026-02-02T05:00:00Z","v":1078228,"vw":26.466334},{"c":26.45,"h":26.49,"l":26.39,"n":7719,"o":26.49,"t":"2026-02-03T05:00:00Z","v":2006761,"vw":26.448156},{"c":26.42,"h":26.47,"l":26.39,"n":3318,"o":26.45,"t":"2026-02-04T05:00:00Z","v":1111227,"vw":26.417597},{"c":26.4,"h":26.42,"l":26.37,"n":4271,"o":26.42,"t":"2026-02-05T05:00:00Z","v":1275443,"vw":26.390764},{"c":26.46,"h":26.47,"l":26.42,"n":4701,"o":26.42,"t":"2026-02-06T05:00:00Z","v":1010805,"vw":26.442579},{"c":26.51,"h":26.51,"l":26.47,"n":5804,"o":26.47,"t":"2026-02-09T05:00:00Z","v":1654961,"vw":26.49669},{"c":26.49,"h":26.55,"l":26.49,"n":4192,"o":26.52,"t":"2026-02-10T05:00:00Z","v":1081695,"vw":26.527346},{"c":26.5,"h":26.52,"l":26.46,"n":3263,"o":26.51,"t":"2026-02-11T05:00:00Z","v":1223424,"vw":26.484747},{"c":26.47,"h":26.53,"l":26.46,"n":4976,"o":26.5,"t":"2026-02-12T05:00:00Z","v":1210003,"vw":26.485684},{"c":26.49,"h":26.52,"l":26.4701,"n":4174,"o":26.5,"t":"2026-02-13T05:00:00Z","v":874232,"vw":26.497193},{"c":26.47,"h":26.5052,"l":26.46,"n":5640,"o":26.49,"t":"2026-02-17T05:00:00Z","v":1187680,"vw":26.478578},{"c":26.52,"h":26.54,"l":26.49,"n":3708,"o":26.49,"t":"2026-02-18T05:00:00Z","v":1113935,"vw":26.516861},{"c":26.52,"h":26.54,"l":26.49,"n":2458,"o":26.52,"t":"2026-02-19T05:00:00Z","v":965750,"vw":26.505135},{"c":26.54,"h":26.55,"l":26.51,"n":2499,"o":26.54,"t":"2026-02-20T05:00:00Z","v":758300,"vw":26.532469},{"c":26.53,"h":26.5531,"l":26.5,"n":2675,"o":26.54,"t":"2026-02-23T05:00:00Z","v":962945,"vw":26.527059},{"c":26.49,"h":26.54,"l":26.45,"n":3552,"o":26.54,"t":"2026-02-24T05:00:00Z","v":1264662,"vw":26.489263},{"c":26.52,"h":26.53,"l":26.492,"n":3318,"o":26.5,"t":"2026-02-25T05:00:00Z","v":1029698,"vw":26.511106},{"c":26.52,"h":26.5295,"l":26.47,"n":5271,"o":26.52,"t":"2026-02-26T05:00:00Z","v":1120099,"vw":26.495774},{"c":26.47,"h":26.49,"l":26.44,"n":6355,"o":26.49,"t":"2026-02-27T05:00:00Z","v":1561478,"vw":26.463797},{"c":26.31,"h":26.34,"l":26.21,"n":5141,"o":26.22,"t":"2026-03-02T05:00:00Z","v":1240994,"vw":26.275377},{"c":26.25,"h":26.29,"l":26.1401,"n":5049,"o":26.19,"t":"2026-03-03T05:00:00Z","v":1895172,"vw":26.209235},{"c":26.33,"h":26.35,"l":26.26,"n":2832,"o":26.26,"t":"2026-03-04T05:00:00Z","v":1017239,"vw":26.318755},{"c":26.22,"h":26.3,"l":26.19,"n":3291,"o":26.29,"t":"2026-03-05T05:00:00Z","v":1494659,"vw":26.247226},{"c":26.08,"h":26.17,"l":26.07,"n":3960,"o":26.13,"t":"2026-03-06T05:00:00Z","v":1362932,"vw":26.126555},{"c":26.23,"h":26.23,"l":26.02,"n":3459,"o":26.03,"t":"2026-03-09T04:00:00Z","v":1709453,"vw":26.101702},{"c":26.19,"h":26.3,"l":26.19,"n":2934,"o":26.22,"t":"2026-03-10T04:00:00Z","v":893491,"vw":26.258618},{"c":26.14,"h":26.2,"l":26.12,"n":3398,"o":26.17,"t":"2026-03-11T04:00:00Z","v":1463535,"vw":26.150103},{"c":25.98,"h":26.11,"l":25.9601,"n":4094,"o":26.11,"t":"2026-03-12T04:00:00Z","v":1586713,"vw":26.029389},{"c":25.91,"h":26.0555,"l":25.9,"n":3492,"o":26.01,"t":"2026-03-13T04:00:00Z","v":1578211,"vw":25.96692},{"c":26.02,"h":26.08,"l":26.0099,"n":2461,"o":26.02,"t":"2026-03-16T04:00:00Z","v":1004407,"vw":26.034469},{"c":26.14,"h":26.14,"l":26.06,"n":3210,"o":26.06,"t":"2026-03-17T04:00:00Z","v":871384,"vw":26.094883},{"c":26,"h":26.1,"l":25.98,"n":3747,"o":26.1,"t":"2026-03-18T04:00:00Z","v":946126,"vw":26.05204},{"c":26.05,"h":26.07,"l":25.855,"n":3024,"o":25.89,"t":"2026-03-19T04:00:00Z","v":1423759,"vw":25.949294},{"c":25.81,"h":26.0499,"l":25.79,"n":5472,"o":26.01,"t":"2026-03-20T04:00:00Z","v":1748685,"vw":25.893111},{"c":25.98,"h":26.08,"l":25.91,"n":5203,"o":25.98,"t":"2026-03-23T04:00:00Z","v":1585035,"vw":25.992052},{"c":25.91,"h":25.9762,"l":25.865,"n":2971,"o":25.93,"t":"2026-03-24T04:00:00Z","v":1480552,"vw":25.924579},{"c":25.98,"h":26.04,"l":25.97,"n":1927,"o":25.99,"t":"2026-03-25T04:00:00Z","v":1283259,"vw":26.005634},{"c":25.81,"h":25.95,"l":25.775,"n":2711,"o":25.92,"t":"2026-03-26T04:00:00Z","v":1033437,"vw":25.853575},{"c":25.75,"h":25.78,"l":25.7,"n":3560,"o":25.77,"t":"2026-03-27T04:00:00Z","v":1430459,"vw":25.739501},{"c":25.77,"h":25.873,"l":25.76,"n":3215,"o":25.83,"t":"2026-03-30T04:00:00Z","v":1365846,"vw":25.81577},{"c":26,"h":26.0399,"l":25.88,"n":2717,"o":25.88,"t":"2026-03-31T04:00:00Z","v":1538358,"vw":25.966146},{"c":25.94,"h":25.96,"l":25.89,"n":2641,"o":25.93,"t":"2026-04-01T04:00:00Z","v":1266703,"vw":25.928733},{"c":26,"h":26.02,"l":25.82,"n":2699,"o":25.86,"t":"2026-04-02T04:00:00Z","v":1604154,"vw":25.965737},{"c":26.05,"h":26.05,"l":25.9851,"n":2627,"o":25.99,"t":"2026-04-06T04:00:00Z","v":1368415,"vw":26.01787},{"c":26.04,"h":26.06,"l":25.92,"n":3059,"o":26.04,"t":"2026-04-07T04:00:00Z","v":1283171,"vw":25.984395},{"c":26.21,"h":26.31,"l":26.16,"n":4276,"o":26.31,"t":"2026-04-08T04:00:00Z","v":1459982,"vw":26.209736},{"c":26.25,"h":26.2799,"l":26.15,"n":2616,"o":26.2,"t":"2026-04-09T04:00:00Z","v":1021150,"vw":26.220606},{"c":26.155,"h":26.27,"l":26.15,"n":3022,"o":26.27,"t":"2026-04-10T04:00:00Z","v":1237463,"vw":26.201201},{"c":26.25,"h":26.25,"l":26.1001,"n":2230,"o":26.14,"t":"2026-04-13T04:00:00Z","v":977554,"vw":26.19086},{"c":26.34,"h":26.35,"l":26.25,"n":2695,"o":26.27,"t":"2026-04-14T04:00:00Z","v":1240768,"vw":26.318711},{"c":26.32,"h":26.325,"l":26.29,"n":2471,"o":26.32,"t":"2026-04-15T04:00:00Z","v":846144,"vw":26.309971},{"c":26.3,"h":26.3299,"l":26.26,"n":2246,"o":26.32,"t":"2026-04-16T04:00:00Z","v":891289,"vw":26.29046},{"c":26.38,"h":26.4201,"l":26.3401,"n":4194,"o":26.36,"t":"2026-04-17T04:00:00Z","v":1595974,"vw":26.392153},{"c":26.36,"h":26.3899,"l":26.33,"n":2409,"o":26.37,"t":"2026-04-20T04:00:00Z","v":958312,"vw":26.36017},{"c":26.31,"h":26.37,"l":26.285,"n":2946,"o":26.36,"t":"2026-04-21T04:00:00Z","v":1014470,"vw":26.323993},{"c":26.35,"h":26.365,"l":26.32,"n":2303,"o":26.35,"t":"2026-04-22T04:00:00Z","v":781292,"vw":26.343634},{"c":26.3,"h":26.36,"l":26.23,"n":4091,"o":26.33,"t":"2026-04-23T04:00:00Z","v":1069024,"vw":26.323117},{"c":26.35,"h":26.35,"l":26.28,"n":2490,"o":26.35,"t":"2026-04-24T04:00:00Z","v":906287,"vw":26.331763},{"c":26.36,"h":26.36,"l":26.32,"n":3834,"o":26.35,"t":"2026-04-27T04:00:00Z","v":1329338,"vw":26.343275},{"c":26.32,"h":26.33,"l":26.294,"n":4434,"o":26.32,"t":"2026-04-28T04:00:00Z","v":1009986,"vw":26.310308},{"c":26.24,"h":26.32,"l":26.19,"n":3648,"o":26.31,"t":"2026-04-29T04:00:00Z","v":1280279,"vw":26.251129},{"c":26.29,"h":26.33,"l":26.25,"n":3002,"o":26.26,"t":"2026-04-30T04:00:00Z","v":1322689,"vw":26.290446},{"c":26.21,"h":26.25,"l":26.19,"n":4617,"o":26.22,"t":"2026-05-01T04:00:00Z","v":1266843,"vw":26.209213},{"c":26.13,"h":26.22,"l":26.08,"n":4469,"o":26.22,"t":"2026-05-04T04:00:00Z","v":1329766,"vw":26.147275},{"c":26.16,"h":26.18,"l":26.13,"n":2590,"o":26.14,"t":"2026-05-05T04:00:00Z","v":1063555,"vw":26.165499},{"c":26.25,"h":26.26,"l":26.2,"n":3064,"o":26.2,"t":"2026-05-06T04:00:00Z","v":1051969,"vw":26.237096},{"c":26.14,"h":26.26,"l":26.13,"n":3118,"o":26.25,"t":"2026-05-07T04:00:00Z","v":1304970,"vw":26.18625},{"c":26.21,"h":26.22,"l":26.1601,"n":5137,"o":26.18,"t":"2026-05-08T04:00:00Z","v":1353777,"vw":26.19731},{"c":26.17,"h":26.2299,"l":26.17,"n":3330,"o":26.21,"t":"2026-05-11T04:00:00Z","v":1033362,"vw":26.204458},{"c":26.14,"h":26.16,"l":26.07,"n":3357,"o":26.13,"t":"2026-05-12T04:00:00Z","v":967518,"vw":26.110375},{"c":26.14,"h":26.16,"l":26.1,"n":2409,"o":26.12,"t":"2026-05-13T04:00:00Z","v":747081,"vw":26.132694},{"c":26.13,"h":26.19,"l":26.13,"n":2246,"o":26.17,"t":"2026-05-14T04:00:00Z","v":620776,"vw":26.167032},{"c":26.02,"h":26.08,"l":26.01,"n":3433,"o":26.06,"t":"2026-05-15T04:00:00Z","v":897080,"vw":26.038589},{"c":26.03,"h":26.075,"l":25.99,"n":2785,"o":26.04,"t":"2026-05-18T04:00:00Z","v":876463,"vw":26.02768},{"c":25.99,"h":26,"l":25.92,"n":2902,"o":25.99,"t":"2026-05-19T04:00:00Z","v":888063,"vw":25.960823},{"c":26.12,"h":26.14,"l":25.9903,"n":3362,"o":26.01,"t":"2026-05-20T04:00:00Z","v":1088991,"vw":26.074456},{"c":26.13,"h":26.1681,"l":26.06,"n":2319,"o":26.09,"t":"2026-05-21T04:00:00Z","v":649593,"vw":26.109688},{"c":26.19,"h":26.195,"l":26.14,"n":2480,"o":26.18,"t":"2026-05-22T04:00:00Z","v":734400,"vw":26.162098},{"c":26.24,"h":26.25,"l":26.19,"n":2891,"o":26.21,"t":"2026-05-26T04:00:00Z","v":972028,"vw":26.21448},{"c":26.24,"h":26.2605,"l":26.2,"n":4443,"o":26.26,"t":"2026-05-27T04:00:00Z","v":1308049,"vw":26.23091},{"c":26.26,"h":26.28,"l":26.2,"n":3604,"o":26.22,"t":"2026-05-28T04:00:00Z","v":1159138,"vw":26.251858},{"c":26.31,"h":26.315,"l":26.26,"n":3738,"o":26.27,"t":"2026-05-29T04:00:00Z","v":1769386,"vw":26.294696},{"c":26.13,"h":26.15,"l":26.07,"n":3765,"o":26.13,"t":"2026-06-01T04:00:00Z","v":1516500,"vw":26.108048},{"c":26.15,"h":26.16,"l":26.12,"n":3535,"o":26.12,"t":"2026-06-02T04:00:00Z","v":1701800,"vw":26.14345},{"c":26.075,"h":26.2,"l":26.07,"n":2794,"o":26.13,"t":"2026-06-03T04:00:00Z","v":962191,"vw":26.091383},{"c":26.13,"h":26.16,"l":26.1,"n":2837,"o":26.1,"t":"2026-06-04T04:00:00Z","v":1151573,"vw":26.114708},{"c":26.02,"h":26.1,"l":25.98,"n":4285,"o":26.1,"t":"2026-06-05T04:00:00Z","v":1575346,"vw":26.039484},{"c":26.03,"h":26.11,"l":26.01,"n":3522,"o":26.06,"t":"2026-06-08T04:00:00Z","v":1344911,"vw":26.036323},{"c":26.065,"h":26.1162,"l":25.99,"n":3988,"o":26.06,"t":"2026-06-09T04:00:00Z","v":2091887,"vw":26.056171},{"c":26.02,"h":26.07,"l":26,"n":4289,"o":26.04,"t":"2026-06-10T04:00:00Z","v":2689134,"vw":26.036364},{"c":26.15,"h":26.17,"l":26.03,"n":4042,"o":26.05,"t":"2026-06-11T04:00:00Z","v":2005851,"vw":26.088394},{"c":26.155,"h":26.175,"l":26.115,"n":2765,"o":26.16,"t":"2026-06-12T04:00:00Z","v":989329,"vw":26.146122},{"c":26.21,"h":26.28,"l":26.19,"n":5018,"o":26.23,"t":"2026-06-15T04:00:00Z","v":1130128,"vw":26.216801},{"c":26.195,"h":26.22,"l":26.1644,"n":3216,"o":26.2,"t":"2026-06-16T04:00:00Z","v":1415847,"vw":26.197799},{"c":26.11,"h":26.2051,"l":26.09,"n":3881,"o":26.17,"t":"2026-06-17T04:00:00Z","v":1730459,"vw":26.163323},{"c":26.18,"h":26.2,"l":26.16,"n":2862,"o":26.17,"t":"2026-06-18T04:00:00Z","v":1294733,"vw":26.186114},{"c":26.17,"h":26.2,"l":26.15,"n":2999,"o":26.17,"t":"2026-06-22T04:00:00Z","v":1371902,"vw":26.16676},{"c":26.15,"h":26.18,"l":26.12,"n":3067,"o":26.15,"t":"2026-06-23T04:00:00Z","v":895332,"vw":26.159113},{"c":26.14,"h":26.19,"l":26.14,"n":3775,"o":26.17,"t":"2026-06-24T04:00:00Z","v":1310316,"vw":26.169194},{"c":26.16,"h":26.22,"l":26.14,"n":2887,"o":26.16,"t":"2026-06-25T04:00:00Z","v":1241546,"vw":26.169796},{"c":26.15,"h":26.19,"l":26.13,"n":3317,"o":26.14,"t":"2026-06-26T04:00:00Z","v":1135663,"vw":26.164813},{"c":26.19,"h":26.21,"l":26.16,"n":3456,"o":26.17,"t":"2026-06-29T04:00:00Z","v":1221205,"vw":26.183739},{"c":26.18,"h":26.22,"l":26.18,"n":3736,"o":26.2,"t":"2026-06-30T04:00:00Z","v":1462521,"vw":26.208424},{"c":26.05,"h":26.0699,"l":26.02,"n":4000,"o":26.04,"t":"2026-07-01T04:00:00Z","v":1551182,"vw":26.043808},{"c":26.08,"h":26.1,"l":26.0619,"n":2550,"o":26.09,"t":"2026-07-02T04:00:00Z","v":1063295,"vw":26.086961},{"c":26.13,"h":26.15,"l":26.09,"n":4052,"o":26.11,"t":"2026-07-06T04:00:00Z","v":871620,"vw":26.115888},{"c":26.1,"h":26.14,"l":26.08,"n":3464,"o":26.12,"t":"2026-07-07T04:00:00Z","v":1165920,"vw":26.104206},{"c":26.06,"h":26.09,"l":26.02,"n":3710,"o":26.07,"t":"2026-07-08T04:00:00Z","v":1941361,"vw":26.047797},{"c":26.1,"h":26.13,"l":26.06,"n":2741,"o":26.08,"t":"2026-07-09T04:00:00Z","v":977791,"vw":26.100367},{"c":26.07,"h":26.12,"l":26.05,"n":4189,"o":26.1,"t":"2026-07-10T04:00:00Z","v":1146891,"vw":26.069263},{"c":26.01,"h":26.09,"l":25.99,"n":4143,"o":26.07,"t":"2026-07-13T04:00:00Z","v":1351958,"vw":26.029058},{"c":26.06,"h":26.09,"l":26.035,"n":3126,"o":26.06,"t":"2026-07-14T04:00:00Z","v":1371708,"vw":26.052583},{"c":26.12,"h":26.12,"l":26.06,"n":2682,"o":26.06,"t":"2026-07-15T04:00:00Z","v":910475,"vw":26.102496},{"c":26.1,"h":26.12,"l":26.085,"n":2602,"o":26.09,"t":"2026-07-16T04:00:00Z","v":945520,"vw":26.101522},{"c":26.08,"h":26.12,"l":26.0688,"n":2714,"o":26.09,"t":"2026-07-17T04:00:00Z","v":819128,"vw":26.097171},{"c":26.07,"h":26.11,"l":26.0601,"n":3319,"o":26.08,"t":"2026-07-20T04:00:00Z","v":1094912,"vw":26.08561},{"c":26.05,"h":26.1083,"l":26.04,"n":3373,"o":26.1,"t":"2026-07-21T04:00:00Z","v":1027931,"vw":26.056507},{"c":26.009,"h":26.08,"l":26,"n":3298,"o":26.06,"t":"2026-07-22T04:00:00Z","v":1318020,"vw":26.022041},{"c":25.95,"h":25.97,"l":25.8923,"n":3776,"o":25.95,"t":"2026-07-23T04:00:00Z","v":1412278,"vw":25.925787},{"c":25.92,"h":26.1,"l":25.9,"n":3310,"o":25.91,"t":"2026-07-24T04:00:00Z","v":1119801,"vw":25.921859},{"c":25.94,"h":25.98,"l":25.92,"n":3980,"o":25.95,"t":"2026-07-27T04:00:00Z","v":1190375,"vw":25.946045},{"c":25.96,"h":25.97,"l":25.93,"n":2959,"o":25.94,"t":"2026-07-28T04:00:00Z","v":889474,"vw":25.950069},{"c":25.91,"h":25.985,"l":25.89,"n":3610,"o":25.96,"t":"2026-07-29T04:00:00Z","v":807216,"vw":25.925362},{"c":25.99,"h":26,"l":25.91,"n":2241,"o":25.96,"t":"2026-07-30T04:00:00Z","v":596814,"vw":25.979855},{"c":26.01,"h":26.01,"l":25.91,"n":4013,"o":25.98,"t":"2026-07-31T04:00:00Z","v":1035473,"vw":25.964263},{"c":25.91,"h":25.91,"l":25.86,"n":3567,"o":25.87,"t":"2026-08-03T04:00:00Z","v":856463,"vw":25.895481},{"c":25.9943,"h":26.02,"l":25.92,"n":4097,"o":25.94,"t":"2026-08-04T04:00:00Z","v":1064569,"vw":25.987655},{"c":25.975,"h":26.01,"l":25.97,"n":7052,"o":26,"t":"2026-08-05T04:00:00Z","v":775602,"vw":25.986345},{"c":25.98,"h":26,"l":25.955,"n":3069,"o":25.98,"t":"2026-08-06T04:00:00Z","v":724538,"vw":25.975537},{"c":26.04,"h":26.04,"l":26.01,"n":5429,"o":26.01,"t":"2026-08-07T04:00:00Z","v":1374340,"vw":26.02617},{"c":25.99,"h":26.04,"l":25.97,"n":4166,"o":26.01,"t":"2026-08-10T04:00:00Z","v":1196871,"vw":25.990963},{"c":26,"h":26.04,"l":25.99,"n":2560,"o":26,"t":"2026-08-11T04:00:00Z","v":626469,"vw":26.003159},{"c":26.03,"h":26.07,"l":26.01,"n":3141,"o":26.02,"t":"2026-08-12T04:00:00Z","v":596658,"vw":26.026447},{"c":26.07,"h":26.09,"l":26.04,"n":2970,"o":26.05,"t":"2026-08-13T04:00:00Z","v":817934,"vw":26.077168},{"c":26.05,"h":26.0949,"l":26.05,"n":6955,"o":26.07,"t":"2026-08-14T04:00:00Z","v":1082609,"vw":26.05937},{"c":26.02,"h":26.06,"l":26.02,"n":2998,"o":26.05,"t":"2026-08-17T04:00:00Z","v":1053168,"vw":26.036212},{"c":26,"h":26.03,"l":25.98,"n":2706,"o":26.02,"t":"2026-08-18T04:00:00Z","v":973296,"vw":25.996127},{"c":26.04,"h":26.0699,"l":26.0253,"n":2341,"o":26.03,"t":"2026-08-19T04:00:00Z","v":744766,"vw":26.049556},{"c":26.01,"h":26.03,"l":25.98,"n":2608,"o":26,"t":"2026-08-20T04:00:00Z","v":851807,"vw":25.99963},{"c":26.03,"h":26.06,"l":26.01,"n":2446,"o":26.04,"t":"2026-08-21T04:00:00Z","v":613141,"vw":26.023356},{"c":26.04,"h":26.05,"l":26.02,"n":4041,"o":26.02,"t":"2026-08-24T04:00:00Z","v":1038524,"vw":26.032142},{"c":26.1,"h":26.1,"l":26.053,"n":3671,"o":26.06,"t":"2026-08-25T04:00:00Z","v":823409,"vw":26.081191},{"c":26.1,"h":26.1,"l":26.07,"n":3328,"o":26.08,"t":"2026-08-26T04:00:00Z","v":586003,"vw":26.085711},{"c":26.1,"h":26.13,"l":26.09,"n":2447,"o":26.1,"t":"2026-08-27T04:00:00Z","v":736820,"vw":26.109942},{"c":26.07,"h":26.13,"l":26.04,"n":3480,"o":26.1,"t":"2026-08-28T04:00:00Z","v":1268735,"vw":26.070253},{"c":26.1,"h":26.105,"l":26.03,"n":3843,"o":26.05,"t":"2026-08-31T04:00:00Z","v":1211657,"vw":26.062492},{"c":25.85,"h":25.94,"l":25.85,"n":6150,"o":25.93,"t":"2026-09-01T04:00:00Z","v":1269352,"vw":25.894463},{"c":25.87,"h":25.94,"l":25.86,"n":4473,"o":25.86,"t":"2026-09-02T04:00:00Z","v":1076650,"vw":25.876511},{"c":25.88,"h":25.92,"l":25.87,"n":3642,"o":25.89,"t":"2026-09-03T04:00:00Z","v":825841,"vw":25.901986},{"c":25.88,"h":25.91,"l":25.87,"n":2679,"o":25.89,"t":"2026-09-04T04:00:00Z","v":878505,"vw":25.887651},{"c":25.88,"h":25.92,"l":25.86,"n":4070,"o":25.88,"t":"2026-09-08T04:00:00Z","v":1386137,"vw":25.884103},{"c":25.83,"h":25.9,"l":25.82,"n":3510,"o":25.86,"t":"2026-09-09T04:00:00Z","v":1081837,"vw":25.838487},{"c":25.71,"h":25.8,"l":25.7,"n":3679,"o":25.78,"t":"2026-09-10T04:00:00Z","v":1368364,"vw":25.742886},{"c":25.69,"h":25.79,"l":25.685,"n":2726,"o":25.76,"t":"2026-09-11T04:00:00Z","v":773650,"vw":25.737183},{"c":25.67,"h":25.7248,"l":25.62,"n":3164,"o":25.68,"t":"2026-09-14T04:00:00Z","v":1160052,"vw":25.667031},{"c":25.6,"h":25.6707,"l":25.6,"n":2859,"o":25.66,"t":"2026-09-15T04:00:00Z","v":1192821,"vw":25.635101},{"c":25.63,"h":25.71,"l":25.61,"n":2349,"o":25.65,"t":"2026-09-16T04:00:00Z","v":676654,"vw":25.671734},{"c":25.72,"h":25.7499,"l":25.71,"n":2025,"o":25.71,"t":"2026-09-17T04:00:00Z","v":704646,"vw":25.722463},{"c":25.67,"h":25.72,"l":25.65,"n":2089,"o":25.7,"t":"2026-09-18T04:00:00Z","v":634110,"vw":25.665698},{"c":25.71,"h":25.75,"l":25.705,"n":2534,"o":25.71,"t":"2026-09-21T04:00:00Z","v":841018,"vw":25.723846},{"c":25.73,"h":25.75,"l":25.7,"n":2386,"o":25.73,"t":"2026-09-22T04:00:00Z","v":679793,"vw":25.720478},{"c":25.54,"h":25.72,"l":25.53,"n":3339,"o":25.71,"t":"2026-09-23T04:00:00Z","v":1054849,"vw":25.591015},{"c":25.45,"h":25.5399,"l":25.44,"n":3709,"o":25.51,"t":"2026-09-24T04:00:00Z","v":1328711,"vw":25.480677},{"c":25.43,"h":25.49,"l":25.37,"n":3139,"o":25.47,"t":"2026-09-25T04:00:00Z","v":1208496,"vw":25.404579},{"c":25.31,"h":25.42,"l":25.29,"n":3959,"o":25.38,"t":"2026-09-28T04:00:00Z","v":1725002,"vw":25.32478},{"c":25.26,"h":25.42,"l":25.21,"n":3591,"o":25.36,"t":"2026-09-29T04:00:00Z","v":1260598,"vw":25.261318},{"c":25.24,"h":25.36,"l":25.22,"n":2778,"o":25.31,"t":"2026-09-30T04:00:00Z","v":1538267,"vw":25.272921},{"c":25.06,"h":25.09,"l":24.9114,"n":4802,"o":25.04,"t":"2026-10-01T04:00:00Z","v":1922027,"vw":24.999331},{"c":25.07,"h":25.1851,"l":25.0401,"n":3235,"o":25.16,"t":"2026-10-02T04:00:00Z","v":1169278,"vw":25.115639},{"c":25.09,"h":25.11,"l":25.0451,"n":3732,"o":25.06,"t":"2026-10-05T04:00:00Z","v":1364072,"vw":25.074557},{"c":25.21,"h":25.215,"l":25.15,"n":2647,"o":25.18,"t":"2026-10-06T04:00:00Z","v":949490,"vw":25.186959},{"c":25.17,"h":25.1899,"l":25.0852,"n":3316,"o":25.12,"t":"2026-10-07T04:00:00Z","v":1174394,"vw":25.142595},{"c":25.19,"h":25.19,"l":25.11,"n":3509,"o":25.14,"t":"2026-10-08T04:00:00Z","v":1138324,"vw":25.150281},{"c":25.2,"h":25.2,"l":25.15,"n":2526,"o":25.2,"t":"2026-10-09T04:00:00Z","v":854754,"vw":25.173263},{"c":25.21,"h":25.24,"l":25.16,"n":2491,"o":25.17,"t":"2026-10-12T04:00:00Z","v":891863,"vw":25.214171},{"c":25.17,"h":25.23,"l":25.11,"n":3307,"o":25.2,"t":"2026-10-13T04:00:00Z","v":1331667,"vw":25.1492},{"c":25.08,"h":25.1,"l":25.04,"n":3140,"o":25.09,"t":"2026-10-14T04:00:00Z","v":1617598,"vw":25.066699},{"c":25.16,"h":25.2,"l":25.06,"n":3904,"o":25.07,"t":"2026-10-15T04:00:00Z","v":1499456,"vw":25.135249},{"c":25.08,"h":25.17,"l":25.05,"n":3225,"o":25.16,"t":"2026-10-16T04:00:00Z","v":1219490,"vw":25.096372},{"c":25.06,"h":25.095,"l":25.05,"n":2265,"o":25.08,"t":"2026-10-19T04:00:00Z","v":1109990,"vw":25.071804},{"c":25.07,"h":25.12,"l":25.0224,"n":3147,"o":25.03,"t":"2026-10-20T04:00:00Z","v":1456332,"vw":25.068073},{"c":25.09,"h":25.12,"l":25.05,"n":2583,"o":25.05,"t":"2026-10-21T04:00:00Z","v":1422267,"vw":25.093187},{"c":25.15,"h":25.17,"l":25.0468,"n":2932,"o":25.05,"t":"2026-10-22T04:00:00Z","v":1105120,"vw":25.120458}],"volatilityBars":[{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-09-21T11:00:00Z","v":340,"vw":25.78},{"c":25.71,"h":25.71,"l":25.71,"n":2,"o":25.71,"t":"2026-09-21T11:15:00Z","v":200,"vw":25.71},{"c":25.701,"h":25.701,"l":25.701,"n":1,"o":25.701,"t":"2026-09-21T12:00:00Z","v":1000,"vw":25.701},{"c":25.7423,"h":25.7423,"l":25.7423,"n":1,"o":25.7423,"t":"2026-09-21T12:15:00Z","v":1000,"vw":25.7423},{"c":25.715,"h":25.75,"l":25.705,"n":168,"o":25.71,"t":"2026-09-21T13:30:00Z","v":55700,"vw":25.716866},{"c":25.7199,"h":25.72,"l":25.71,"n":70,"o":25.715,"t":"2026-09-21T13:45:00Z","v":15969,"vw":25.713889},{"c":25.715,"h":25.725,"l":25.71,"n":106,"o":25.7133,"t":"2026-09-21T14:00:00Z","v":30600,"vw":25.718019},{"c":25.7233,"h":25.73,"l":25.7107,"n":116,"o":25.72,"t":"2026-09-21T14:15:00Z","v":116126,"vw":25.719728},{"c":25.725,"h":25.74,"l":25.7235,"n":87,"o":25.7261,"t":"2026-09-21T14:30:00Z","v":31419,"vw":25.728702},{"c":25.72,"h":25.7299,"l":25.72,"n":45,"o":25.725,"t":"2026-09-21T14:45:00Z","v":7443,"vw":25.723555},{"c":25.725,"h":25.73,"l":25.72,"n":64,"o":25.72,"t":"2026-09-21T15:00:00Z","v":36845,"vw":25.728433},{"c":25.725,"h":25.7299,"l":25.72,"n":50,"o":25.725,"t":"2026-09-21T15:15:00Z","v":4562,"vw":25.724012},{"c":25.7339,"h":25.74,"l":25.72,"n":75,"o":25.725,"t":"2026-09-21T15:30:00Z","v":19990,"vw":25.730078},{"c":25.735,"h":25.7399,"l":25.73,"n":47,"o":25.735,"t":"2026-09-21T15:45:00Z","v":15721,"vw":25.731817},{"c":25.7351,"h":25.74,"l":25.73,"n":43,"o":25.735,"t":"2026-09-21T16:00:00Z","v":3334,"vw":25.735053},{"c":25.7338,"h":25.74,"l":25.73,"n":77,"o":25.735,"t":"2026-09-21T16:15:00Z","v":9436,"vw":25.735043},{"c":25.7351,"h":25.7351,"l":25.73,"n":86,"o":25.735,"t":"2026-09-21T16:30:00Z","v":46031,"vw":25.730577},{"c":25.73,"h":25.7352,"l":25.73,"n":54,"o":25.735,"t":"2026-09-21T16:45:00Z","v":13353,"vw":25.734318},{"c":25.725,"h":25.735,"l":25.72,"n":55,"o":25.735,"t":"2026-09-21T17:00:00Z","v":9347,"vw":25.727583},{"c":25.7299,"h":25.73,"l":25.72,"n":48,"o":25.7299,"t":"2026-09-21T17:15:00Z","v":10880,"vw":25.728021},{"c":25.7251,"h":25.73,"l":25.72,"n":127,"o":25.73,"t":"2026-09-21T17:30:00Z","v":37978,"vw":25.725363},{"c":25.7286,"h":25.7299,"l":25.72,"n":45,"o":25.725,"t":"2026-09-21T17:45:00Z","v":19998,"vw":25.722708},{"c":25.725,"h":25.7284,"l":25.72,"n":109,"o":25.725,"t":"2026-09-21T18:00:00Z","v":92250,"vw":25.725649},{"c":25.725,"h":25.7276,"l":25.72,"n":72,"o":25.72,"t":"2026-09-21T18:15:00Z","v":16903,"vw":25.724065},{"c":25.725,"h":25.7299,"l":25.72,"n":49,"o":25.725,"t":"2026-09-21T18:30:00Z","v":26595,"vw":25.72527},{"c":25.725,"h":25.73,"l":25.72,"n":70,"o":25.725,"t":"2026-09-21T18:45:00Z","v":17521,"vw":25.726608},{"c":25.725,"h":25.73,"l":25.72,"n":74,"o":25.725,"t":"2026-09-21T19:00:00Z","v":19208,"vw":25.727344},{"c":25.725,"h":25.73,"l":25.72,"n":100,"o":25.725,"t":"2026-09-21T19:15:00Z","v":20714,"vw":25.724865},{"c":25.72,"h":25.73,"l":25.72,"n":104,"o":25.725,"t":"2026-09-21T19:30:00Z","v":14031,"vw":25.724977},{"c":25.71,"h":25.73,"l":25.71,"n":164,"o":25.725,"t":"2026-09-21T19:45:00Z","v":40977,"vw":25.71922},{"c":25.71,"h":25.71,"l":25.71,"n":9,"o":25.71,"t":"2026-09-21T20:00:00Z","v":97186,"vw":25.71},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-09-21T20:30:00Z","v":1900,"vw":25.71},{"c":25.7062,"h":25.7062,"l":25.7062,"n":1,"o":25.7062,"t":"2026-09-21T20:45:00Z","v":400,"vw":25.7062},{"c":25.736,"h":25.736,"l":25.736,"n":1,"o":25.736,"t":"2026-09-21T22:15:00Z","v":100,"vw":25.736},{"c":25.7344,"h":25.7344,"l":25.7344,"n":1,"o":25.7344,"t":"2026-09-21T23:00:00Z","v":196,"vw":25.7344},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-09-21T23:45:00Z","v":385,"vw":25.72},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-09-22T11:00:00Z","v":225,"vw":25.71},{"c":25.7468,"h":25.7468,"l":25.7468,"n":2,"o":25.7468,"t":"2026-09-22T12:00:00Z","v":204,"vw":25.7468},{"c":25.7367,"h":25.75,"l":25.73,"n":189,"o":25.73,"t":"2026-09-22T13:30:00Z","v":60308,"vw":25.733662},{"c":25.74,"h":25.74,"l":25.73,"n":48,"o":25.73,"t":"2026-09-22T13:45:00Z","v":24812,"vw":25.737724},{"c":25.7499,"h":25.75,"l":25.73,"n":58,"o":25.735,"t":"2026-09-22T14:00:00Z","v":23008,"vw":25.735117},{"c":25.735,"h":25.7499,"l":25.73,"n":45,"o":25.7499,"t":"2026-09-22T14:15:00Z","v":21805,"vw":25.735814},{"c":25.715,"h":25.7301,"l":25.715,"n":99,"o":25.73,"t":"2026-09-22T14:30:00Z","v":13623,"vw":25.723435},{"c":25.715,"h":25.7199,"l":25.71,"n":32,"o":25.715,"t":"2026-09-22T14:45:00Z","v":6831,"vw":25.714645},{"c":25.715,"h":25.72,"l":25.71,"n":55,"o":25.715,"t":"2026-09-22T15:00:00Z","v":46821,"vw":25.719296},{"c":25.72,"h":25.72,"l":25.71,"n":53,"o":25.7133,"t":"2026-09-22T15:15:00Z","v":29528,"vw":25.718777},{"c":25.7,"h":25.715,"l":25.7,"n":76,"o":25.715,"t":"2026-09-22T15:30:00Z","v":18368,"vw":25.709569},{"c":25.7073,"h":25.7099,"l":25.7,"n":71,"o":25.7,"t":"2026-09-22T15:45:00Z","v":12211,"vw":25.703928},{"c":25.705,"h":25.71,"l":25.7023,"n":58,"o":25.705,"t":"2026-09-22T16:00:00Z","v":13308,"vw":25.705038},{"c":25.705,"h":25.71,"l":25.7,"n":51,"o":25.705,"t":"2026-09-22T16:15:00Z","v":8531,"vw":25.704936},{"c":25.705,"h":25.715,"l":25.7,"n":82,"o":25.705,"t":"2026-09-22T16:30:00Z","v":44476,"vw":25.70746},{"c":25.715,"h":25.72,"l":25.7,"n":79,"o":25.705,"t":"2026-09-22T16:45:00Z","v":18468,"vw":25.710605},{"c":25.705,"h":25.72,"l":25.7038,"n":75,"o":25.71,"t":"2026-09-22T17:00:00Z","v":17065,"vw":25.710368},{"c":25.705,"h":25.7062,"l":25.7,"n":67,"o":25.7033,"t":"2026-09-22T17:15:00Z","v":5564,"vw":25.704362},{"c":25.71,"h":25.71,"l":25.7,"n":119,"o":25.7,"t":"2026-09-22T17:30:00Z","v":19665,"vw":25.705542},{"c":25.715,"h":25.72,"l":25.7033,"n":60,"o":25.71,"t":"2026-09-22T17:45:00Z","v":18344,"vw":25.712502},{"c":25.7136,"h":25.725,"l":25.7136,"n":82,"o":25.715,"t":"2026-09-22T18:00:00Z","v":27393,"vw":25.716858},{"c":25.715,"h":25.72,"l":25.715,"n":29,"o":25.715,"t":"2026-09-22T18:15:00Z","v":5765,"vw":25.718839},{"c":25.715,"h":25.72,"l":25.71,"n":49,"o":25.7124,"t":"2026-09-22T18:30:00Z","v":5565,"vw":25.71469},{"c":25.72,"h":25.72,"l":25.7114,"n":74,"o":25.715,"t":"2026-09-22T18:45:00Z","v":11140,"vw":25.714555},{"c":25.71,"h":25.72,"l":25.71,"n":45,"o":25.715,"t":"2026-09-22T19:00:00Z","v":12097,"vw":25.715613},{"c":25.7224,"h":25.73,"l":25.7124,"n":82,"o":25.715,"t":"2026-09-22T19:15:00Z","v":14775,"vw":25.718535},{"c":25.7346,"h":25.74,"l":25.7223,"n":93,"o":25.725,"t":"2026-09-22T19:30:00Z","v":28172,"vw":25.728652},{"c":25.73,"h":25.735,"l":25.725,"n":257,"o":25.7346,"t":"2026-09-22T19:45:00Z","v":47270,"vw":25.728159},{"c":25.73,"h":25.73,"l":25.73,"n":7,"o":25.73,"t":"2026-09-22T20:00:00Z","v":19906,"vw":25.73},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-09-22T20:30:00Z","v":175,"vw":25.74},{"c":25.7477,"h":25.7477,"l":25.7477,"n":1,"o":25.7477,"t":"2026-09-22T22:15:00Z","v":124,"vw":25.7477},{"c":25.7423,"h":25.7423,"l":25.7423,"n":1,"o":25.7423,"t":"2026-09-23T12:00:00Z","v":195,"vw":25.7423},{"c":25.7,"h":25.7,"l":25.7,"n":7,"o":25.7,"t":"2026-09-23T13:15:00Z","v":2418,"vw":25.7},{"c":25.67,"h":25.72,"l":25.67,"n":198,"o":25.71,"t":"2026-09-23T13:30:00Z","v":107090,"vw":25.700855},{"c":25.645,"h":25.67,"l":25.64,"n":191,"o":25.67,"t":"2026-09-23T13:45:00Z","v":82713,"vw":25.660655},{"c":25.6276,"h":25.65,"l":25.62,"n":179,"o":25.645,"t":"2026-09-23T14:00:00Z","v":49977,"vw":25.636086},{"c":25.6,"h":25.63,"l":25.6,"n":194,"o":25.625,"t":"2026-09-23T14:15:00Z","v":21438,"vw":25.609029},{"c":25.605,"h":25.6165,"l":25.6,"n":122,"o":25.6,"t":"2026-09-23T14:30:00Z","v":31262,"vw":25.610267},{"c":25.615,"h":25.62,"l":25.59,"n":209,"o":25.605,"t":"2026-09-23T14:45:00Z","v":130511,"vw":25.607786},{"c":25.605,"h":25.6139,"l":25.6,"n":113,"o":25.6101,"t":"2026-09-23T15:00:00Z","v":27057,"vw":25.6094},{"c":25.5995,"h":25.61,"l":25.5995,"n":76,"o":25.605,"t":"2026-09-23T15:15:00Z","v":13692,"vw":25.600805},{"c":25.585,"h":25.6,"l":25.58,"n":94,"o":25.595,"t":"2026-09-23T15:30:00Z","v":9930,"vw":25.590059},{"c":25.58,"h":25.5899,"l":25.5738,"n":98,"o":25.585,"t":"2026-09-23T15:45:00Z","v":48236,"vw":25.581501},{"c":25.575,"h":25.585,"l":25.57,"n":83,"o":25.585,"t":"2026-09-23T16:00:00Z","v":24487,"vw":25.58166},{"c":25.565,"h":25.575,"l":25.56,"n":58,"o":25.575,"t":"2026-09-23T16:15:00Z","v":7126,"vw":25.566856},{"c":25.5697,"h":25.57,"l":25.56,"n":44,"o":25.5636,"t":"2026-09-23T16:30:00Z","v":28953,"vw":25.563178},{"c":25.555,"h":25.57,"l":25.55,"n":168,"o":25.56,"t":"2026-09-23T16:45:00Z","v":79587,"vw":25.55908},{"c":25.5301,"h":25.56,"l":25.53,"n":133,"o":25.5543,"t":"2026-09-23T17:00:00Z","v":24322,"vw":25.547735},{"c":25.535,"h":25.5357,"l":25.53,"n":53,"o":25.5323,"t":"2026-09-23T17:15:00Z","v":18388,"vw":25.530865},{"c":25.535,"h":25.54,"l":25.53,"n":73,"o":25.5356,"t":"2026-09-23T17:30:00Z","v":29462,"vw":25.53809},{"c":25.5519,"h":25.56,"l":25.54,"n":86,"o":25.54,"t":"2026-09-23T17:45:00Z","v":16841,"vw":25.551432},{"c":25.55,"h":25.56,"l":25.55,"n":41,"o":25.55,"t":"2026-09-23T18:00:00Z","v":22084,"vw":25.557049},{"c":25.5444,"h":25.5556,"l":25.54,"n":129,"o":25.55,"t":"2026-09-23T18:15:00Z","v":30632,"vw":25.550645},{"c":25.535,"h":25.547,"l":25.535,"n":108,"o":25.545,"t":"2026-09-23T18:30:00Z","v":64925,"vw":25.544041},{"c":25.5399,"h":25.54,"l":25.53,"n":61,"o":25.5339,"t":"2026-09-23T18:45:00Z","v":15824,"vw":25.536439},{"c":25.535,"h":25.535,"l":25.53,"n":74,"o":25.535,"t":"2026-09-23T19:00:00Z","v":44448,"vw":25.534239},{"c":25.53,"h":25.535,"l":25.53,"n":109,"o":25.535,"t":"2026-09-23T19:15:00Z","v":21139,"vw":25.530701},{"c":25.535,"h":25.5374,"l":25.53,"n":72,"o":25.535,"t":"2026-09-23T19:30:00Z","v":33770,"vw":25.53182},{"c":25.53,"h":25.5376,"l":25.53,"n":190,"o":25.535,"t":"2026-09-23T19:45:00Z","v":54758,"vw":25.533048},{"c":25.54,"h":25.54,"l":25.54,"n":5,"o":25.54,"t":"2026-09-23T20:00:00Z","v":4079,"vw":25.54},{"c":25.6,"h":25.6,"l":25.53,"n":2,"o":25.53,"t":"2026-09-23T20:15:00Z","v":2100,"vw":25.533333},{"c":25.5715,"h":25.5715,"l":25.5715,"n":1,"o":25.5715,"t":"2026-09-23T21:00:00Z","v":100,"vw":25.5715},{"c":25.5641,"h":25.5641,"l":25.5641,"n":1,"o":25.5641,"t":"2026-09-23T21:15:00Z","v":100,"vw":25.5641},{"c":25.534,"h":25.534,"l":25.534,"n":1,"o":25.534,"t":"2026-09-23T21:30:00Z","v":100,"vw":25.534},{"c":25.5641,"h":25.5641,"l":25.5641,"n":1,"o":25.5641,"t":"2026-09-23T21:45:00Z","v":100,"vw":25.5641},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-09-23T22:00:00Z","v":100,"vw":25.64},{"c":25.5341,"h":25.5341,"l":25.5341,"n":1,"o":25.5341,"t":"2026-09-23T22:15:00Z","v":100,"vw":25.5341},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-09-23T22:30:00Z","v":100,"vw":25.57},{"c":25.561,"h":25.561,"l":25.561,"n":1,"o":25.561,"t":"2026-09-23T22:45:00Z","v":100,"vw":25.561},{"c":25.561,"h":25.561,"l":25.561,"n":1,"o":25.561,"t":"2026-09-23T23:00:00Z","v":100,"vw":25.561},{"c":25.561,"h":25.7232,"l":25.561,"n":3,"o":25.561,"t":"2026-09-23T23:15:00Z","v":500,"vw":25.65832},{"c":25.561,"h":25.73,"l":25.561,"n":7,"o":25.73,"t":"2026-09-23T23:30:00Z","v":504,"vw":25.6624},{"c":25.552,"h":25.5705,"l":25.552,"n":4,"o":25.5705,"t":"2026-09-23T23:45:00Z","v":400,"vw":25.561125},{"c":25.548,"h":25.5574,"l":25.548,"n":2,"o":25.5574,"t":"2026-09-24T11:00:00Z","v":1100,"vw":25.548855},{"c":25.521,"h":25.521,"l":25.521,"n":1,"o":25.521,"t":"2026-09-24T12:15:00Z","v":1000,"vw":25.521},{"c":25.52,"h":25.53,"l":25.52,"n":19,"o":25.53,"t":"2026-09-24T13:15:00Z","v":2291,"vw":25.527482},{"c":25.515,"h":25.53,"l":25.5,"n":309,"o":25.51,"t":"2026-09-24T13:30:00Z","v":150599,"vw":25.510117},{"c":25.5299,"h":25.53,"l":25.51,"n":112,"o":25.51,"t":"2026-09-24T13:45:00Z","v":34185,"vw":25.523815},{"c":25.52,"h":25.5399,"l":25.52,"n":90,"o":25.52,"t":"2026-09-24T14:00:00Z","v":38321,"vw":25.529381},{"c":25.515,"h":25.5299,"l":25.515,"n":58,"o":25.5299,"t":"2026-09-24T14:15:00Z","v":11303,"vw":25.523354},{"c":25.505,"h":25.5199,"l":25.5,"n":139,"o":25.51,"t":"2026-09-24T14:30:00Z","v":83822,"vw":25.512177},{"c":25.475,"h":25.505,"l":25.47,"n":355,"o":25.5,"t":"2026-09-24T14:45:00Z","v":94199,"vw":25.495561},{"c":25.465,"h":25.49,"l":25.46,"n":130,"o":25.475,"t":"2026-09-24T15:00:00Z","v":31145,"vw":25.477262},{"c":25.4701,"h":25.48,"l":25.46,"n":95,"o":25.46,"t":"2026-09-24T15:15:00Z","v":41550,"vw":25.46966},{"c":25.45,"h":25.475,"l":25.4419,"n":176,"o":25.475,"t":"2026-09-24T15:30:00Z","v":38874,"vw":25.451077},{"c":25.455,"h":25.46,"l":25.44,"n":111,"o":25.455,"t":"2026-09-24T15:45:00Z","v":103412,"vw":25.45691},{"c":25.455,"h":25.46,"l":25.45,"n":83,"o":25.4501,"t":"2026-09-24T16:00:00Z","v":42786,"vw":25.454231},{"c":25.48,"h":25.505,"l":25.4545,"n":349,"o":25.4545,"t":"2026-09-24T16:15:00Z","v":187765,"vw":25.482792},{"c":25.485,"h":25.4988,"l":25.47,"n":141,"o":25.4798,"t":"2026-09-24T16:30:00Z","v":45093,"vw":25.47954},{"c":25.475,"h":25.485,"l":25.46,"n":139,"o":25.4801,"t":"2026-09-24T16:45:00Z","v":56641,"vw":25.47873},{"c":25.48,"h":25.49,"l":25.47,"n":93,"o":25.475,"t":"2026-09-24T17:00:00Z","v":49722,"vw":25.477012},{"c":25.47,"h":25.485,"l":25.46,"n":101,"o":25.48,"t":"2026-09-24T17:15:00Z","v":21166,"vw":25.474964},{"c":25.455,"h":25.47,"l":25.45,"n":85,"o":25.463,"t":"2026-09-24T17:30:00Z","v":65501,"vw":25.461412},{"c":25.4599,"h":25.465,"l":25.45,"n":111,"o":25.4597,"t":"2026-09-24T17:45:00Z","v":30161,"vw":25.460827},{"c":25.465,"h":25.465,"l":25.4443,"n":117,"o":25.46,"t":"2026-09-24T18:00:00Z","v":29712,"vw":25.453282},{"c":25.475,"h":25.475,"l":25.46,"n":53,"o":25.4697,"t":"2026-09-24T18:15:00Z","v":14650,"vw":25.468173},{"c":25.465,"h":25.48,"l":25.4595,"n":94,"o":25.475,"t":"2026-09-24T18:30:00Z","v":24072,"vw":25.470996},{"c":25.4668,"h":25.47,"l":25.4636,"n":38,"o":25.4699,"t":"2026-09-24T18:45:00Z","v":8177,"vw":25.466275},{"c":25.45,"h":25.4699,"l":25.445,"n":107,"o":25.465,"t":"2026-09-24T19:00:00Z","v":26016,"vw":25.455658},{"c":25.4412,"h":25.45,"l":25.4401,"n":57,"o":25.445,"t":"2026-09-24T19:15:00Z","v":28587,"vw":25.441181},{"c":25.45,"h":25.45,"l":25.44,"n":120,"o":25.4499,"t":"2026-09-24T19:30:00Z","v":38821,"vw":25.447006},{"c":25.45,"h":25.4571,"l":25.445,"n":164,"o":25.45,"t":"2026-09-24T19:45:00Z","v":23533,"vw":25.451046},{"c":25.45,"h":25.45,"l":25.45,"n":6,"o":25.45,"t":"2026-09-24T20:00:00Z","v":144,"vw":25.45},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-24T22:30:00Z","v":100,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-24T23:00:00Z","v":1000,"vw":25.5},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-09-25T11:30:00Z","v":250,"vw":25.48},{"c":25.4899,"h":25.4899,"l":25.48,"n":3,"o":25.481,"t":"2026-09-25T12:30:00Z","v":1100,"vw":25.483155},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-09-25T13:15:00Z","v":400,"vw":25.48},{"c":25.44,"h":25.49,"l":25.44,"n":165,"o":25.47,"t":"2026-09-25T13:30:00Z","v":47480,"vw":25.462108},{"c":25.4347,"h":25.445,"l":25.43,"n":143,"o":25.4401,"t":"2026-09-25T13:45:00Z","v":28292,"vw":25.439833},{"c":25.41,"h":25.435,"l":25.4,"n":188,"o":25.435,"t":"2026-09-25T14:00:00Z","v":52017,"vw":25.408893},{"c":25.405,"h":25.41,"l":25.4,"n":94,"o":25.405,"t":"2026-09-25T14:15:00Z","v":29141,"vw":25.402052},{"c":25.3799,"h":25.4001,"l":25.37,"n":200,"o":25.4,"t":"2026-09-25T14:30:00Z","v":66347,"vw":25.387979},{"c":25.3999,"h":25.4,"l":25.3799,"n":293,"o":25.3799,"t":"2026-09-25T14:45:00Z","v":232964,"vw":25.391098},{"c":25.4099,"h":25.415,"l":25.4,"n":180,"o":25.4,"t":"2026-09-25T15:00:00Z","v":150140,"vw":25.409074},{"c":25.405,"h":25.405,"l":25.3901,"n":97,"o":25.405,"t":"2026-09-25T15:15:00Z","v":44211,"vw":25.401437},{"c":25.385,"h":25.415,"l":25.385,"n":136,"o":25.405,"t":"2026-09-25T15:30:00Z","v":51221,"vw":25.398959},{"c":25.4024,"h":25.41,"l":25.385,"n":72,"o":25.385,"t":"2026-09-25T15:45:00Z","v":41400,"vw":25.394266},{"c":25.4345,"h":25.44,"l":25.41,"n":78,"o":25.41,"t":"2026-09-25T16:00:00Z","v":25377,"vw":25.43206},{"c":25.425,"h":25.44,"l":25.42,"n":98,"o":25.435,"t":"2026-09-25T16:15:00Z","v":46375,"vw":25.428495},{"c":25.425,"h":25.4351,"l":25.42,"n":65,"o":25.43,"t":"2026-09-25T16:30:00Z","v":17238,"vw":25.429896},{"c":25.4098,"h":25.425,"l":25.4,"n":48,"o":25.425,"t":"2026-09-25T16:45:00Z","v":13664,"vw":25.417293},{"c":25.395,"h":25.41,"l":25.395,"n":93,"o":25.405,"t":"2026-09-25T17:00:00Z","v":29700,"vw":25.402576},{"c":25.395,"h":25.4,"l":25.39,"n":71,"o":25.395,"t":"2026-09-25T17:15:00Z","v":6918,"vw":25.394081},{"c":25.395,"h":25.395,"l":25.38,"n":95,"o":25.3941,"t":"2026-09-25T17:30:00Z","v":35955,"vw":25.387681},{"c":25.385,"h":25.395,"l":25.3824,"n":124,"o":25.395,"t":"2026-09-25T17:45:00Z","v":42785,"vw":25.389347},{"c":25.385,"h":25.39,"l":25.38,"n":73,"o":25.3858,"t":"2026-09-25T18:00:00Z","v":102466,"vw":25.385727},{"c":25.38,"h":25.39,"l":25.38,"n":54,"o":25.3844,"t":"2026-09-25T18:15:00Z","v":7965,"vw":25.385186},{"c":25.3968,"h":25.3976,"l":25.3824,"n":65,"o":25.385,"t":"2026-09-25T18:30:00Z","v":15337,"vw":25.391239},{"c":25.4001,"h":25.41,"l":25.39,"n":70,"o":25.39,"t":"2026-09-25T18:45:00Z","v":14570,"vw":25.401682},{"c":25.4268,"h":25.4268,"l":25.41,"n":61,"o":25.41,"t":"2026-09-25T19:00:00Z","v":10977,"vw":25.414693},{"c":25.4256,"h":25.43,"l":25.4245,"n":44,"o":25.425,"t":"2026-09-25T19:15:00Z","v":9671,"vw":25.427457},{"c":25.4231,"h":25.43,"l":25.41,"n":120,"o":25.425,"t":"2026-09-25T19:30:00Z","v":35068,"vw":25.419747},{"c":25.43,"h":25.44,"l":25.42,"n":143,"o":25.425,"t":"2026-09-25T19:45:00Z","v":36985,"vw":25.4297},{"c":25.43,"h":25.43,"l":25.43,"n":6,"o":25.43,"t":"2026-09-25T20:00:00Z","v":7736,"vw":25.43},{"c":25.42,"h":25.42,"l":25.3877,"n":2,"o":25.3877,"t":"2026-09-25T20:45:00Z","v":998,"vw":25.394497},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-09-25T21:00:00Z","v":200,"vw":25.39},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-09-25T21:30:00Z","v":100,"vw":25.43},{"c":25.4293,"h":25.4293,"l":25.4293,"n":1,"o":25.4293,"t":"2026-09-25T22:30:00Z","v":159,"vw":25.4293},{"c":25.38,"h":25.42,"l":25.38,"n":10,"o":25.42,"t":"2026-09-28T11:00:00Z","v":3715,"vw":25.39755},{"c":25.405,"h":25.405,"l":25.405,"n":1,"o":25.405,"t":"2026-09-28T12:15:00Z","v":175,"vw":25.405},{"c":25.3499,"h":25.42,"l":25.3445,"n":324,"o":25.38,"t":"2026-09-28T13:30:00Z","v":75772,"vw":25.374542},{"c":25.37,"h":25.37,"l":25.34,"n":105,"o":25.345,"t":"2026-09-28T13:45:00Z","v":31080,"vw":25.35567},{"c":25.34,"h":25.37,"l":25.34,"n":113,"o":25.36,"t":"2026-09-28T14:00:00Z","v":54239,"vw":25.36273},{"c":25.351,"h":25.355,"l":25.3424,"n":161,"o":25.35,"t":"2026-09-28T14:15:00Z","v":74054,"vw":25.349585},{"c":25.305,"h":25.355,"l":25.3,"n":203,"o":25.3501,"t":"2026-09-28T14:30:00Z","v":66053,"vw":25.321274},{"c":25.305,"h":25.32,"l":25.3,"n":117,"o":25.31,"t":"2026-09-28T14:45:00Z","v":48852,"vw":25.305836},{"c":25.31,"h":25.32,"l":25.3,"n":129,"o":25.305,"t":"2026-09-28T15:00:00Z","v":79033,"vw":25.313806},{"c":25.315,"h":25.32,"l":25.305,"n":198,"o":25.3101,"t":"2026-09-28T15:15:00Z","v":117684,"vw":25.313977},{"c":25.3,"h":25.3299,"l":25.3,"n":134,"o":25.3199,"t":"2026-09-28T15:30:00Z","v":128018,"vw":25.316583},{"c":25.29,"h":25.3076,"l":25.29,"n":133,"o":25.3076,"t":"2026-09-28T15:45:00Z","v":74340,"vw":25.301198},{"c":25.3099,"h":25.3099,"l":25.2933,"n":119,"o":25.3,"t":"2026-09-28T16:00:00Z","v":103370,"vw":25.300174},{"c":25.355,"h":25.36,"l":25.3,"n":250,"o":25.305,"t":"2026-09-28T16:15:00Z","v":136419,"vw":25.334597},{"c":25.3251,"h":25.355,"l":25.3251,"n":174,"o":25.355,"t":"2026-09-28T16:30:00Z","v":78135,"vw":25.340543},{"c":25.3104,"h":25.33,"l":25.3,"n":257,"o":25.32,"t":"2026-09-28T16:45:00Z","v":149478,"vw":25.312014},{"c":25.335,"h":25.335,"l":25.3,"n":170,"o":25.315,"t":"2026-09-28T17:00:00Z","v":55793,"vw":25.317222},{"c":25.3201,"h":25.3366,"l":25.315,"n":55,"o":25.3366,"t":"2026-09-28T17:15:00Z","v":25453,"vw":25.321932},{"c":25.315,"h":25.32,"l":25.31,"n":64,"o":25.315,"t":"2026-09-28T17:30:00Z","v":21572,"vw":25.313867},{"c":25.33,"h":25.335,"l":25.32,"n":96,"o":25.32,"t":"2026-09-28T17:45:00Z","v":70712,"vw":25.331166},{"c":25.34,"h":25.35,"l":25.33,"n":165,"o":25.33,"t":"2026-09-28T18:00:00Z","v":110040,"vw":25.340381},{"c":25.32,"h":25.3459,"l":25.32,"n":108,"o":25.34,"t":"2026-09-28T18:15:00Z","v":24685,"vw":25.331942},{"c":25.325,"h":25.3268,"l":25.32,"n":35,"o":25.32,"t":"2026-09-28T18:30:00Z","v":6461,"vw":25.322073},{"c":25.325,"h":25.3299,"l":25.32,"n":41,"o":25.3287,"t":"2026-09-28T18:45:00Z","v":15580,"vw":25.326813},{"c":25.315,"h":25.3299,"l":25.31,"n":158,"o":25.3251,"t":"2026-09-28T19:00:00Z","v":44979,"vw":25.320653},{"c":25.3097,"h":25.3101,"l":25.3,"n":88,"o":25.31,"t":"2026-09-28T19:15:00Z","v":22709,"vw":25.304731},{"c":25.305,"h":25.31,"l":25.3,"n":100,"o":25.305,"t":"2026-09-28T19:30:00Z","v":54733,"vw":25.304785},{"c":25.315,"h":25.32,"l":25.305,"n":184,"o":25.305,"t":"2026-09-28T19:45:00Z","v":32868,"vw":25.314484},{"c":25.31,"h":25.31,"l":25.31,"n":8,"o":25.31,"t":"2026-09-28T20:00:00Z","v":13667,"vw":25.31},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-09-28T20:30:00Z","v":501,"vw":25.42},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-09-28T22:00:00Z","v":1000,"vw":25.35},{"c":25.3983,"h":25.3983,"l":25.35,"n":2,"o":25.35,"t":"2026-09-28T22:30:00Z","v":200,"vw":25.37415},{"c":25.3713,"h":25.3713,"l":25.3155,"n":5,"o":25.3155,"t":"2026-09-29T11:00:00Z","v":657,"vw":25.33594},{"c":25.3845,"h":25.3845,"l":25.3845,"n":1,"o":25.3845,"t":"2026-09-29T11:15:00Z","v":100,"vw":25.3845},{"c":25.373,"h":25.373,"l":25.373,"n":1,"o":25.373,"t":"2026-09-29T12:45:00Z","v":100,"vw":25.373},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-09-29T13:00:00Z","v":1251,"vw":25.28},{"c":25.35,"h":25.35,"l":25.34,"n":2,"o":25.34,"t":"2026-09-29T13:15:00Z","v":2576,"vw":25.343874},{"c":25.305,"h":25.42,"l":25.3,"n":218,"o":25.36,"t":"2026-09-29T13:30:00Z","v":109790,"vw":25.353408},{"c":25.29,"h":25.3076,"l":25.29,"n":160,"o":25.3076,"t":"2026-09-29T13:45:00Z","v":41922,"vw":25.297241},{"c":25.28,"h":25.3,"l":25.28,"n":151,"o":25.295,"t":"2026-09-29T14:00:00Z","v":36089,"vw":25.286881},{"c":25.275,"h":25.3,"l":25.275,"n":166,"o":25.28,"t":"2026-09-29T14:15:00Z","v":73436,"vw":25.28368},{"c":25.285,"h":25.285,"l":25.27,"n":154,"o":25.275,"t":"2026-09-29T14:30:00Z","v":84293,"vw":25.273997},{"c":25.265,"h":25.285,"l":25.265,"n":101,"o":25.285,"t":"2026-09-29T14:45:00Z","v":39098,"vw":25.275603},{"c":25.255,"h":25.265,"l":25.24,"n":305,"o":25.26,"t":"2026-09-29T15:00:00Z","v":103406,"vw":25.255627},{"c":25.245,"h":25.265,"l":25.245,"n":105,"o":25.255,"t":"2026-09-29T15:15:00Z","v":47513,"vw":25.254325},{"c":25.245,"h":25.2551,"l":25.24,"n":159,"o":25.2401,"t":"2026-09-29T15:30:00Z","v":133063,"vw":25.246597},{"c":25.235,"h":25.255,"l":25.23,"n":184,"o":25.245,"t":"2026-09-29T15:45:00Z","v":84621,"vw":25.243584},{"c":25.235,"h":25.24,"l":25.23,"n":112,"o":25.24,"t":"2026-09-29T16:00:00Z","v":24074,"vw":25.233766},{"c":25.235,"h":25.24,"l":25.23,"n":42,"o":25.23,"t":"2026-09-29T16:15:00Z","v":8107,"vw":25.234641},{"c":25.235,"h":25.24,"l":25.23,"n":91,"o":25.235,"t":"2026-09-29T16:30:00Z","v":35035,"vw":25.234266},{"c":25.225,"h":25.23,"l":25.22,"n":68,"o":25.225,"t":"2026-09-29T16:45:00Z","v":38435,"vw":25.226959},{"c":25.225,"h":25.2269,"l":25.22,"n":47,"o":25.225,"t":"2026-09-29T17:00:00Z","v":8646,"vw":25.224578},{"c":25.215,"h":25.225,"l":25.21,"n":104,"o":25.225,"t":"2026-09-29T17:15:00Z","v":26940,"vw":25.216754},{"c":25.225,"h":25.2268,"l":25.2124,"n":133,"o":25.215,"t":"2026-09-29T17:30:00Z","v":53584,"vw":25.222612},{"c":25.2201,"h":25.23,"l":25.22,"n":98,"o":25.225,"t":"2026-09-29T17:45:00Z","v":57455,"vw":25.227496},{"c":25.25,"h":25.25,"l":25.225,"n":93,"o":25.225,"t":"2026-09-29T18:00:00Z","v":27597,"vw":25.241084},{"c":25.25,"h":25.25,"l":25.23,"n":83,"o":25.24,"t":"2026-09-29T18:15:00Z","v":35718,"vw":25.24019},{"c":25.255,"h":25.2599,"l":25.24,"n":82,"o":25.245,"t":"2026-09-29T18:30:00Z","v":20097,"vw":25.248542},{"c":25.245,"h":25.2501,"l":25.2424,"n":45,"o":25.2501,"t":"2026-09-29T18:45:00Z","v":10305,"vw":25.245281},{"c":25.245,"h":25.25,"l":25.24,"n":60,"o":25.2443,"t":"2026-09-29T19:00:00Z","v":17062,"vw":25.24682},{"c":25.245,"h":25.25,"l":25.24,"n":100,"o":25.2469,"t":"2026-09-29T19:15:00Z","v":17294,"vw":25.244881},{"c":25.255,"h":25.26,"l":25.24,"n":137,"o":25.245,"t":"2026-09-29T19:30:00Z","v":28148,"vw":25.250771},{"c":25.28,"h":25.29,"l":25.2515,"n":276,"o":25.2515,"t":"2026-09-29T19:45:00Z","v":66687,"vw":25.25926},{"c":25.3035,"h":25.3035,"l":25.26,"n":11,"o":25.26,"t":"2026-09-29T20:00:00Z","v":16396,"vw":25.262654},{"c":25.2759,"h":25.2759,"l":25.2759,"n":1,"o":25.2759,"t":"2026-09-29T22:15:00Z","v":100,"vw":25.2759},{"c":25.26,"h":25.298,"l":25.26,"n":26,"o":25.298,"t":"2026-09-29T23:30:00Z","v":7830,"vw":25.284271},{"c":25.3182,"h":25.3182,"l":25.3182,"n":1,"o":25.3182,"t":"2026-09-30T12:00:00Z","v":158,"vw":25.3182},{"c":25.69,"h":25.69,"l":25.69,"n":3,"o":25.69,"t":"2026-09-30T12:15:00Z","v":3000,"vw":25.69},{"c":25.5874,"h":25.5874,"l":25.3351,"n":2,"o":25.3351,"t":"2026-09-30T13:00:00Z","v":350,"vw":25.515314},{"c":25.3393,"h":25.36,"l":25.31,"n":198,"o":25.31,"t":"2026-09-30T13:30:00Z","v":67564,"vw":25.330515},{"c":25.3246,"h":25.34,"l":25.3224,"n":102,"o":25.33,"t":"2026-09-30T13:45:00Z","v":38501,"vw":25.331258},{"c":25.325,"h":25.3372,"l":25.3224,"n":87,"o":25.325,"t":"2026-09-30T14:00:00Z","v":18533,"vw":25.326368},{"c":25.305,"h":25.3299,"l":25.3,"n":166,"o":25.3299,"t":"2026-09-30T14:15:00Z","v":100784,"vw":25.317019},{"c":25.29,"h":25.3101,"l":25.285,"n":136,"o":25.305,"t":"2026-09-30T14:30:00Z","v":134370,"vw":25.297088},{"c":25.295,"h":25.3,"l":25.2899,"n":60,"o":25.29,"t":"2026-09-30T14:45:00Z","v":32291,"vw":25.294967},{"c":25.2899,"h":25.2999,"l":25.28,"n":76,"o":25.285,"t":"2026-09-30T15:00:00Z","v":102242,"vw":25.288975},{"c":25.2799,"h":25.29,"l":25.27,"n":36,"o":25.2872,"t":"2026-09-30T15:15:00Z","v":8967,"vw":25.277527},{"c":25.255,"h":25.281,"l":25.25,"n":136,"o":25.28,"t":"2026-09-30T15:30:00Z","v":66196,"vw":25.274121},{"c":25.265,"h":25.27,"l":25.25,"n":79,"o":25.2535,"t":"2026-09-30T15:45:00Z","v":45738,"vw":25.262303},{"c":25.275,"h":25.275,"l":25.26,"n":71,"o":25.265,"t":"2026-09-30T16:00:00Z","v":50300,"vw":25.269908},{"c":25.285,"h":25.2872,"l":25.2744,"n":81,"o":25.275,"t":"2026-09-30T16:15:00Z","v":41501,"vw":25.27981},{"c":25.2782,"h":25.285,"l":25.2728,"n":82,"o":25.285,"t":"2026-09-30T16:30:00Z","v":46320,"vw":25.279482},{"c":25.265,"h":25.2874,"l":25.265,"n":86,"o":25.2874,"t":"2026-09-30T16:45:00Z","v":202986,"vw":25.27893},{"c":25.2538,"h":25.2672,"l":25.25,"n":60,"o":25.26,"t":"2026-09-30T17:00:00Z","v":45424,"vw":25.258639},{"c":25.2399,"h":25.255,"l":25.22,"n":114,"o":25.25,"t":"2026-09-30T17:15:00Z","v":87201,"vw":25.234807},{"c":25.235,"h":25.2373,"l":25.22,"n":74,"o":25.235,"t":"2026-09-30T17:30:00Z","v":49646,"vw":25.23022},{"c":25.25,"h":25.25,"l":25.24,"n":171,"o":25.24,"t":"2026-09-30T17:45:00Z","v":70380,"vw":25.243932},{"c":25.25,"h":25.2595,"l":25.25,"n":45,"o":25.2595,"t":"2026-09-30T18:00:00Z","v":9549,"vw":25.254449},{"c":25.245,"h":25.245,"l":25.245,"n":32,"o":25.245,"t":"2026-09-30T18:15:00Z","v":7348,"vw":25.245},{"c":25.245,"h":25.25,"l":25.24,"n":48,"o":25.25,"t":"2026-09-30T18:30:00Z","v":10679,"vw":25.244767},{"c":25.235,"h":25.25,"l":25.23,"n":66,"o":25.24,"t":"2026-09-30T18:45:00Z","v":29630,"vw":25.237917},{"c":25.2299,"h":25.235,"l":25.22,"n":109,"o":25.235,"t":"2026-09-30T19:00:00Z","v":69669,"vw":25.228821},{"c":25.2201,"h":25.23,"l":25.22,"n":43,"o":25.225,"t":"2026-09-30T19:15:00Z","v":9460,"vw":25.223788},{"c":25.235,"h":25.24,"l":25.225,"n":147,"o":25.225,"t":"2026-09-30T19:30:00Z","v":56774,"vw":25.23347},{"c":25.24,"h":25.24,"l":25.22,"n":148,"o":25.235,"t":"2026-09-30T19:45:00Z","v":46399,"vw":25.230856},{"c":25.24,"h":25.24,"l":25.24,"n":6,"o":25.24,"t":"2026-09-30T20:00:00Z","v":26796,"vw":25.24},{"c":25.2759,"h":25.2759,"l":25.2759,"n":1,"o":25.2759,"t":"2026-09-30T20:45:00Z","v":238,"vw":25.2759},{"c":25.2759,"h":25.2759,"l":25.2759,"n":1,"o":25.2759,"t":"2026-09-30T21:30:00Z","v":100,"vw":25.2759},{"c":25.359,"h":25.359,"l":25.2956,"n":2,"o":25.2956,"t":"2026-09-30T21:45:00Z","v":218,"vw":25.329917},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-09-30T22:00:00Z","v":830,"vw":25.37},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-01T11:00:00Z","v":223,"vw":25.07},{"c":25.1609,"h":25.1609,"l":25.15,"n":3,"o":25.15,"t":"2026-10-01T11:30:00Z","v":305,"vw":25.153633},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-01T12:30:00Z","v":104,"vw":25.15},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-01T12:45:00Z","v":600,"vw":25.12},{"c":24.975,"h":25.09,"l":24.97,"n":353,"o":25.04,"t":"2026-10-01T13:30:00Z","v":73754,"vw":25.01508},{"c":24.97,"h":24.9901,"l":24.97,"n":201,"o":24.9745,"t":"2026-10-01T13:45:00Z","v":98208,"vw":24.980715},{"c":24.93,"h":24.97,"l":24.9114,"n":290,"o":24.97,"t":"2026-10-01T14:00:00Z","v":60798,"vw":24.932318},{"c":24.945,"h":24.95,"l":24.93,"n":195,"o":24.93,"t":"2026-10-01T14:15:00Z","v":58001,"vw":24.938373},{"c":24.97,"h":24.99,"l":24.945,"n":316,"o":24.9499,"t":"2026-10-01T14:30:00Z","v":125946,"vw":24.972096},{"c":24.955,"h":24.975,"l":24.9401,"n":183,"o":24.965,"t":"2026-10-01T14:45:00Z","v":67888,"vw":24.95766},{"c":24.9599,"h":24.9599,"l":24.95,"n":120,"o":24.95,"t":"2026-10-01T15:00:00Z","v":70277,"vw":24.95509},{"c":24.967,"h":24.97,"l":24.955,"n":254,"o":24.9599,"t":"2026-10-01T15:15:00Z","v":142080,"vw":24.960266},{"c":24.975,"h":24.985,"l":24.95,"n":400,"o":24.9601,"t":"2026-10-01T15:30:00Z","v":202476,"vw":24.97231},{"c":24.9899,"h":24.9899,"l":24.9601,"n":139,"o":24.9724,"t":"2026-10-01T15:45:00Z","v":55942,"vw":24.972166},{"c":25,"h":25.01,"l":24.985,"n":135,"o":24.9899,"t":"2026-10-01T16:00:00Z","v":56106,"vw":24.997933},{"c":25.005,"h":25.01,"l":24.992,"n":253,"o":25,"t":"2026-10-01T16:15:00Z","v":170436,"vw":25.002264},{"c":25.005,"h":25.02,"l":24.995,"n":125,"o":25.005,"t":"2026-10-01T16:30:00Z","v":96083,"vw":25.007031},{"c":24.9999,"h":25.0059,"l":24.995,"n":195,"o":25,"t":"2026-10-01T16:45:00Z","v":99187,"vw":25.000534},{"c":25.0301,"h":25.035,"l":24.9999,"n":78,"o":24.9999,"t":"2026-10-01T17:00:00Z","v":17045,"vw":25.027195},{"c":25.065,"h":25.07,"l":25.035,"n":94,"o":25.035,"t":"2026-10-01T17:15:00Z","v":56909,"vw":25.060385},{"c":25.08,"h":25.085,"l":25.065,"n":95,"o":25.065,"t":"2026-10-01T17:30:00Z","v":56243,"vw":25.076573},{"c":25.0528,"h":25.09,"l":25.05,"n":120,"o":25.075,"t":"2026-10-01T17:45:00Z","v":65425,"vw":25.086059},{"c":25.0502,"h":25.055,"l":25.03,"n":195,"o":25.05,"t":"2026-10-01T18:00:00Z","v":48797,"vw":25.042677},{"c":25.055,"h":25.07,"l":25.055,"n":55,"o":25.06,"t":"2026-10-01T18:15:00Z","v":20273,"vw":25.059591},{"c":25.065,"h":25.07,"l":25.0544,"n":74,"o":25.0544,"t":"2026-10-01T18:30:00Z","v":17870,"vw":25.063805},{"c":25.065,"h":25.07,"l":25.06,"n":65,"o":25.0634,"t":"2026-10-01T18:45:00Z","v":20667,"vw":25.065},{"c":25.065,"h":25.07,"l":25.0627,"n":75,"o":25.065,"t":"2026-10-01T19:00:00Z","v":14649,"vw":25.065117},{"c":25.06,"h":25.065,"l":25.05,"n":128,"o":25.065,"t":"2026-10-01T19:15:00Z","v":30169,"vw":25.055914},{"c":25.055,"h":25.06,"l":25.05,"n":213,"o":25.055,"t":"2026-10-01T19:30:00Z","v":49834,"vw":25.055348},{"c":25.055,"h":25.07,"l":25.05,"n":272,"o":25.055,"t":"2026-10-01T19:45:00Z","v":60013,"vw":25.06203},{"c":24.92,"h":25.06,"l":24.92,"n":6,"o":25.06,"t":"2026-10-01T20:00:00Z","v":15360,"vw":24.985146},{"c":25.1846,"h":25.1846,"l":24.9201,"n":3,"o":24.9201,"t":"2026-10-01T20:30:00Z","v":68000,"vw":24.92399},{"c":25.1482,"h":25.1482,"l":25.1482,"n":1,"o":25.1482,"t":"2026-10-01T20:45:00Z","v":400,"vw":25.1482},{"c":25.1482,"h":25.1482,"l":25.1482,"n":1,"o":25.1482,"t":"2026-10-01T21:00:00Z","v":100,"vw":25.1482},{"c":25.1,"h":25.1,"l":25,"n":2,"o":25,"t":"2026-10-01T23:00:00Z","v":398,"vw":25.049749},{"c":25,"h":25,"l":24.99,"n":2,"o":24.99,"t":"2026-10-02T08:00:00Z","v":340,"vw":24.994118},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-02T11:00:00Z","v":250,"vw":25.12},{"c":25.1215,"h":25.1215,"l":25.1215,"n":1,"o":25.1215,"t":"2026-10-02T12:00:00Z","v":200,"vw":25.1215},{"c":25.0375,"h":25.0375,"l":25.0375,"n":1,"o":25.0375,"t":"2026-10-02T13:00:00Z","v":200,"vw":25.0375},{"c":25.12,"h":25.15,"l":25.12,"n":6,"o":25.15,"t":"2026-10-02T13:15:00Z","v":9100,"vw":25.148352},{"c":25.1301,"h":25.18,"l":25.13,"n":260,"o":25.16,"t":"2026-10-02T13:30:00Z","v":124914,"vw":25.157333},{"c":25.155,"h":25.1599,"l":25.134,"n":134,"o":25.135,"t":"2026-10-02T13:45:00Z","v":42993,"vw":25.146461},{"c":25.1727,"h":25.1851,"l":25.15,"n":115,"o":25.15,"t":"2026-10-02T14:00:00Z","v":32308,"vw":25.172385},{"c":25.175,"h":25.185,"l":25.1701,"n":105,"o":25.1774,"t":"2026-10-02T14:15:00Z","v":66993,"vw":25.17612},{"c":25.175,"h":25.1776,"l":25.1648,"n":108,"o":25.1724,"t":"2026-10-02T14:30:00Z","v":61650,"vw":25.170683},{"c":25.1301,"h":25.1757,"l":25.1301,"n":121,"o":25.175,"t":"2026-10-02T14:45:00Z","v":99653,"vw":25.159397},{"c":25.1257,"h":25.135,"l":25.12,"n":113,"o":25.131,"t":"2026-10-02T15:00:00Z","v":59061,"vw":25.128197},{"c":25.115,"h":25.13,"l":25.095,"n":183,"o":25.1297,"t":"2026-10-02T15:15:00Z","v":84563,"vw":25.110446},{"c":25.1272,"h":25.14,"l":25.1124,"n":71,"o":25.1124,"t":"2026-10-02T15:30:00Z","v":18392,"vw":25.130056},{"c":25.115,"h":25.13,"l":25.115,"n":57,"o":25.12,"t":"2026-10-02T15:45:00Z","v":20864,"vw":25.122156},{"c":25.1076,"h":25.12,"l":25.1001,"n":77,"o":25.1139,"t":"2026-10-02T16:00:00Z","v":44850,"vw":25.111684},{"c":25.095,"h":25.12,"l":25.095,"n":171,"o":25.105,"t":"2026-10-02T16:15:00Z","v":62535,"vw":25.110168},{"c":25.0959,"h":25.1,"l":25.09,"n":74,"o":25.095,"t":"2026-10-02T16:30:00Z","v":11256,"vw":25.097344},{"c":25.07,"h":25.0956,"l":25.07,"n":98,"o":25.0956,"t":"2026-10-02T16:45:00Z","v":46066,"vw":25.088156},{"c":25.065,"h":25.0786,"l":25.06,"n":82,"o":25.0701,"t":"2026-10-02T17:00:00Z","v":26898,"vw":25.073791},{"c":25.0401,"h":25.0664,"l":25.0401,"n":65,"o":25.065,"t":"2026-10-02T17:15:00Z","v":14970,"vw":25.061524},{"c":25.06,"h":25.06,"l":25.0412,"n":70,"o":25.045,"t":"2026-10-02T17:30:00Z","v":40004,"vw":25.048454},{"c":25.05,"h":25.065,"l":25.05,"n":134,"o":25.0599,"t":"2026-10-02T17:45:00Z","v":49427,"vw":25.058786},{"c":25.075,"h":25.077,"l":25.055,"n":162,"o":25.0599,"t":"2026-10-02T18:00:00Z","v":41872,"vw":25.062651},{"c":25.065,"h":25.0756,"l":25.0544,"n":117,"o":25.075,"t":"2026-10-02T18:15:00Z","v":24471,"vw":25.06346},{"c":25.0775,"h":25.08,"l":25.06,"n":138,"o":25.0664,"t":"2026-10-02T18:30:00Z","v":49074,"vw":25.070724},{"c":25.08,"h":25.08,"l":25.07,"n":48,"o":25.08,"t":"2026-10-02T18:45:00Z","v":7071,"vw":25.076388},{"c":25.065,"h":25.08,"l":25.065,"n":81,"o":25.08,"t":"2026-10-02T19:00:00Z","v":15208,"vw":25.074404},{"c":25.065,"h":25.07,"l":25.06,"n":97,"o":25.06,"t":"2026-10-02T19:15:00Z","v":26209,"vw":25.064354},{"c":25.07,"h":25.08,"l":25.065,"n":106,"o":25.065,"t":"2026-10-02T19:30:00Z","v":31504,"vw":25.07103},{"c":25.07,"h":25.08,"l":25.06,"n":255,"o":25.07,"t":"2026-10-02T19:45:00Z","v":47676,"vw":25.066262},{"c":25.07,"h":25.07,"l":25.07,"n":8,"o":25.07,"t":"2026-10-02T20:00:00Z","v":6293,"vw":25.07},{"c":24.9603,"h":24.9603,"l":24.9603,"n":1,"o":24.9603,"t":"2026-10-02T22:30:00Z","v":100,"vw":24.9603},{"c":25.03,"h":25.1,"l":25.03,"n":9,"o":25.1,"t":"2026-10-05T11:00:00Z","v":860,"vw":25.089155},{"c":25.0614,"h":25.1,"l":25.05,"n":261,"o":25.1,"t":"2026-10-05T13:30:00Z","v":87260,"vw":25.065265},{"c":25.0762,"h":25.08,"l":25.0628,"n":80,"o":25.065,"t":"2026-10-05T13:45:00Z","v":11514,"vw":25.07165},{"c":25.085,"h":25.0976,"l":25.07,"n":157,"o":25.08,"t":"2026-10-05T14:00:00Z","v":41606,"vw":25.082718},{"c":25.0901,"h":25.1056,"l":25.085,"n":113,"o":25.085,"t":"2026-10-05T14:15:00Z","v":101040,"vw":25.09826},{"c":25.075,"h":25.09,"l":25.07,"n":107,"o":25.09,"t":"2026-10-05T14:30:00Z","v":32906,"vw":25.073943},{"c":25.075,"h":25.08,"l":25.07,"n":84,"o":25.0724,"t":"2026-10-05T14:45:00Z","v":26934,"vw":25.076578},{"c":25.06,"h":25.085,"l":25.06,"n":183,"o":25.08,"t":"2026-10-05T15:00:00Z","v":72962,"vw":25.070998},{"c":25.0699,"h":25.0799,"l":25.06,"n":108,"o":25.06,"t":"2026-10-05T15:15:00Z","v":78691,"vw":25.067842},{"c":25.0751,"h":25.08,"l":25.062,"n":86,"o":25.062,"t":"2026-10-05T15:30:00Z","v":79565,"vw":25.074997},{"c":25.075,"h":25.08,"l":25.07,"n":220,"o":25.075,"t":"2026-10-05T15:45:00Z","v":60192,"vw":25.078246},{"c":25.0701,"h":25.08,"l":25.07,"n":68,"o":25.0776,"t":"2026-10-05T16:00:00Z","v":29440,"vw":25.073421},{"c":25.075,"h":25.075,"l":25.06,"n":176,"o":25.075,"t":"2026-10-05T16:15:00Z","v":108833,"vw":25.069536},{"c":25.06,"h":25.0754,"l":25.06,"n":107,"o":25.0754,"t":"2026-10-05T16:30:00Z","v":41840,"vw":25.067928},{"c":25.06,"h":25.0676,"l":25.06,"n":50,"o":25.0676,"t":"2026-10-05T16:45:00Z","v":10801,"vw":25.061575},{"c":25.0638,"h":25.0662,"l":25.05,"n":122,"o":25.065,"t":"2026-10-05T17:00:00Z","v":30425,"vw":25.061119},{"c":25.0501,"h":25.065,"l":25.05,"n":49,"o":25.065,"t":"2026-10-05T17:15:00Z","v":11245,"vw":25.057975},{"c":25.055,"h":25.06,"l":25.0499,"n":186,"o":25.055,"t":"2026-10-05T17:30:00Z","v":108544,"vw":25.052729},{"c":25.0551,"h":25.06,"l":25.0451,"n":181,"o":25.05,"t":"2026-10-05T17:45:00Z","v":50121,"vw":25.057635},{"c":25.065,"h":25.07,"l":25.055,"n":113,"o":25.055,"t":"2026-10-05T18:00:00Z","v":48127,"vw":25.061624},{"c":25.065,"h":25.07,"l":25.06,"n":82,"o":25.065,"t":"2026-10-05T18:15:00Z","v":18093,"vw":25.06483},{"c":25.075,"h":25.075,"l":25.06,"n":66,"o":25.0638,"t":"2026-10-05T18:30:00Z","v":25063,"vw":25.065551},{"c":25.095,"h":25.1,"l":25.07,"n":299,"o":25.075,"t":"2026-10-05T18:45:00Z","v":110423,"vw":25.079877},{"c":25.1,"h":25.1,"l":25.085,"n":78,"o":25.0943,"t":"2026-10-05T19:00:00Z","v":25270,"vw":25.089608},{"c":25.105,"h":25.11,"l":25.09,"n":169,"o":25.095,"t":"2026-10-05T19:15:00Z","v":63622,"vw":25.098968},{"c":25.1,"h":25.11,"l":25.09,"n":125,"o":25.105,"t":"2026-10-05T19:30:00Z","v":29564,"vw":25.098844},{"c":25.11,"h":25.11,"l":25.09,"n":246,"o":25.1,"t":"2026-10-05T19:45:00Z","v":52742,"vw":25.098581},{"c":25.105,"h":25.105,"l":25.09,"n":6,"o":25.09,"t":"2026-10-05T20:00:00Z","v":413,"vw":25.093667},{"c":25.0807,"h":25.0807,"l":25.0807,"n":1,"o":25.0807,"t":"2026-10-05T20:15:00Z","v":500,"vw":25.0807},{"c":25.08,"h":25.09,"l":25.08,"n":4,"o":25.09,"t":"2026-10-05T21:00:00Z","v":3000,"vw":25.080685},{"c":25.1045,"h":25.1045,"l":25.1045,"n":1,"o":25.1045,"t":"2026-10-05T21:45:00Z","v":100,"vw":25.1045},{"c":25.12,"h":25.12,"l":25.12,"n":3,"o":25.12,"t":"2026-10-06T11:00:00Z","v":385,"vw":25.12},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-06T12:30:00Z","v":377,"vw":25.15},{"c":25.1676,"h":25.1896,"l":25.15,"n":213,"o":25.18,"t":"2026-10-06T13:30:00Z","v":86453,"vw":25.175577},{"c":25.155,"h":25.17,"l":25.15,"n":76,"o":25.165,"t":"2026-10-06T13:45:00Z","v":20865,"vw":25.157917},{"c":25.1699,"h":25.17,"l":25.15,"n":132,"o":25.155,"t":"2026-10-06T14:00:00Z","v":37893,"vw":25.165676},{"c":25.17,"h":25.18,"l":25.165,"n":127,"o":25.17,"t":"2026-10-06T14:15:00Z","v":77272,"vw":25.170663},{"c":25.1901,"h":25.195,"l":25.1628,"n":155,"o":25.17,"t":"2026-10-06T14:30:00Z","v":111837,"vw":25.18458},{"c":25.2081,"h":25.2094,"l":25.19,"n":55,"o":25.19,"t":"2026-10-06T14:45:00Z","v":24735,"vw":25.199963},{"c":25.2052,"h":25.21,"l":25.2,"n":58,"o":25.2047,"t":"2026-10-06T15:00:00Z","v":11004,"vw":25.205389},{"c":25.2,"h":25.215,"l":25.2,"n":71,"o":25.21,"t":"2026-10-06T15:15:00Z","v":33039,"vw":25.2049},{"c":25.2,"h":25.2099,"l":25.19,"n":85,"o":25.2076,"t":"2026-10-06T15:30:00Z","v":17695,"vw":25.202281},{"c":25.2002,"h":25.205,"l":25.1999,"n":57,"o":25.204,"t":"2026-10-06T15:45:00Z","v":84997,"vw":25.200104},{"c":25.1993,"h":25.2001,"l":25.185,"n":129,"o":25.2001,"t":"2026-10-06T16:00:00Z","v":62873,"vw":25.192486},{"c":25.185,"h":25.1901,"l":25.185,"n":52,"o":25.19,"t":"2026-10-06T16:15:00Z","v":16535,"vw":25.188244},{"c":25.17,"h":25.18,"l":25.17,"n":66,"o":25.18,"t":"2026-10-06T16:30:00Z","v":46130,"vw":25.174425},{"c":25.17,"h":25.18,"l":25.17,"n":54,"o":25.175,"t":"2026-10-06T16:45:00Z","v":19649,"vw":25.174825},{"c":25.1701,"h":25.1793,"l":25.17,"n":35,"o":25.1793,"t":"2026-10-06T17:00:00Z","v":4205,"vw":25.175735},{"c":25.17,"h":25.1728,"l":25.16,"n":73,"o":25.17,"t":"2026-10-06T17:15:00Z","v":15209,"vw":25.168258},{"c":25.1851,"h":25.1851,"l":25.1724,"n":47,"o":25.175,"t":"2026-10-06T17:30:00Z","v":19197,"vw":25.180638},{"c":25.1901,"h":25.1999,"l":25.18,"n":138,"o":25.185,"t":"2026-10-06T17:45:00Z","v":74010,"vw":25.189291},{"c":25.195,"h":25.2,"l":25.1815,"n":80,"o":25.19,"t":"2026-10-06T18:00:00Z","v":12738,"vw":25.192608},{"c":25.19,"h":25.195,"l":25.18,"n":48,"o":25.195,"t":"2026-10-06T18:15:00Z","v":14357,"vw":25.191249},{"c":25.185,"h":25.19,"l":25.18,"n":51,"o":25.1851,"t":"2026-10-06T18:30:00Z","v":10890,"vw":25.185571},{"c":25.195,"h":25.195,"l":25.18,"n":44,"o":25.185,"t":"2026-10-06T18:45:00Z","v":8580,"vw":25.187565},{"c":25.2,"h":25.205,"l":25.1901,"n":89,"o":25.1901,"t":"2026-10-06T19:00:00Z","v":26132,"vw":25.199519},{"c":25.205,"h":25.21,"l":25.2,"n":84,"o":25.205,"t":"2026-10-06T19:15:00Z","v":21626,"vw":25.2057},{"c":25.205,"h":25.21,"l":25.2,"n":174,"o":25.205,"t":"2026-10-06T19:30:00Z","v":38656,"vw":25.205836},{"c":25.21,"h":25.21,"l":25.2,"n":180,"o":25.205,"t":"2026-10-06T19:45:00Z","v":30175,"vw":25.204995},{"c":25.21,"h":25.21,"l":25.21,"n":6,"o":25.21,"t":"2026-10-06T20:00:00Z","v":6625,"vw":25.21},{"c":25.18,"h":25.18,"l":25.18,"n":3,"o":25.18,"t":"2026-10-06T21:00:00Z","v":510,"vw":25.18},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-06T21:15:00Z","v":1000,"vw":25.15},{"c":25.15,"h":25.16,"l":25.15,"n":4,"o":25.15,"t":"2026-10-06T21:30:00Z","v":3523,"vw":25.153539},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-06T21:45:00Z","v":1000,"vw":25.15},{"c":25.14,"h":25.1455,"l":25.14,"n":2,"o":25.1455,"t":"2026-10-06T22:00:00Z","v":5000,"vw":25.14275},{"c":25.1382,"h":25.1382,"l":25.1382,"n":1,"o":25.1382,"t":"2026-10-06T22:15:00Z","v":199,"vw":25.1382},{"c":25.51,"h":25.51,"l":25.51,"n":2,"o":25.51,"t":"2026-10-07T08:00:00Z","v":370,"vw":25.51},{"c":25.13,"h":25.23,"l":25.13,"n":8,"o":25.23,"t":"2026-10-07T11:00:00Z","v":3819,"vw":25.146058},{"c":25.0951,"h":25.13,"l":25.0852,"n":241,"o":25.12,"t":"2026-10-07T13:30:00Z","v":81997,"vw":25.109608},{"c":25.11,"h":25.12,"l":25.1006,"n":93,"o":25.1024,"t":"2026-10-07T13:45:00Z","v":26783,"vw":25.105549},{"c":25.105,"h":25.12,"l":25.1,"n":106,"o":25.1151,"t":"2026-10-07T14:00:00Z","v":154982,"vw":25.11838},{"c":25.115,"h":25.12,"l":25.1001,"n":106,"o":25.105,"t":"2026-10-07T14:15:00Z","v":33297,"vw":25.110013},{"c":25.125,"h":25.1299,"l":25.11,"n":65,"o":25.11,"t":"2026-10-07T14:30:00Z","v":17132,"vw":25.114767},{"c":25.125,"h":25.13,"l":25.1143,"n":195,"o":25.115,"t":"2026-10-07T14:45:00Z","v":76959,"vw":25.121135},{"c":25.14,"h":25.145,"l":25.115,"n":114,"o":25.125,"t":"2026-10-07T15:00:00Z","v":38654,"vw":25.12553},{"c":25.135,"h":25.1351,"l":25.12,"n":91,"o":25.1351,"t":"2026-10-07T15:15:00Z","v":30613,"vw":25.128717},{"c":25.145,"h":25.145,"l":25.13,"n":73,"o":25.13,"t":"2026-10-07T15:30:00Z","v":40043,"vw":25.139471},{"c":25.145,"h":25.15,"l":25.1331,"n":268,"o":25.145,"t":"2026-10-07T15:45:00Z","v":127556,"vw":25.145422},{"c":25.16,"h":25.16,"l":25.145,"n":223,"o":25.145,"t":"2026-10-07T16:00:00Z","v":102858,"vw":25.150455},{"c":25.16,"h":25.165,"l":25.15,"n":121,"o":25.1501,"t":"2026-10-07T16:15:00Z","v":38314,"vw":25.156602},{"c":25.1525,"h":25.165,"l":25.15,"n":108,"o":25.16,"t":"2026-10-07T16:30:00Z","v":36006,"vw":25.159884},{"c":25.155,"h":25.16,"l":25.14,"n":121,"o":25.155,"t":"2026-10-07T16:45:00Z","v":38732,"vw":25.150812},{"c":25.1737,"h":25.1899,"l":25.15,"n":182,"o":25.15,"t":"2026-10-07T17:00:00Z","v":58666,"vw":25.173361},{"c":25.175,"h":25.185,"l":25.17,"n":114,"o":25.185,"t":"2026-10-07T17:15:00Z","v":31960,"vw":25.178752},{"c":25.175,"h":25.1799,"l":25.17,"n":58,"o":25.175,"t":"2026-10-07T17:30:00Z","v":23779,"vw":25.172569},{"c":25.175,"h":25.18,"l":25.17,"n":240,"o":25.1701,"t":"2026-10-07T17:45:00Z","v":60640,"vw":25.175911},{"c":25.175,"h":25.1857,"l":25.165,"n":77,"o":25.17,"t":"2026-10-07T18:00:00Z","v":17419,"vw":25.178511},{"c":25.165,"h":25.175,"l":25.1639,"n":66,"o":25.175,"t":"2026-10-07T18:15:00Z","v":17896,"vw":25.169549},{"c":25.1724,"h":25.18,"l":25.165,"n":50,"o":25.17,"t":"2026-10-07T18:30:00Z","v":9365,"vw":25.170885},{"c":25.185,"h":25.185,"l":25.17,"n":42,"o":25.175,"t":"2026-10-07T18:45:00Z","v":10447,"vw":25.174212},{"c":25.1658,"h":25.175,"l":25.1624,"n":49,"o":25.175,"t":"2026-10-07T19:00:00Z","v":20054,"vw":25.171007},{"c":25.165,"h":25.17,"l":25.165,"n":22,"o":25.1684,"t":"2026-10-07T19:15:00Z","v":8646,"vw":25.167034},{"c":25.16,"h":25.1653,"l":25.15,"n":87,"o":25.165,"t":"2026-10-07T19:30:00Z","v":14499,"vw":25.159784},{"c":25.17,"h":25.17,"l":25.15,"n":113,"o":25.155,"t":"2026-10-07T19:45:00Z","v":44917,"vw":25.160285},{"c":25.17,"h":25.17,"l":25.17,"n":9,"o":25.17,"t":"2026-10-07T20:00:00Z","v":1209,"vw":25.17},{"c":25.1543,"h":25.1543,"l":25.1543,"n":4,"o":25.1543,"t":"2026-10-07T21:00:00Z","v":2000,"vw":25.1543},{"c":25.1936,"h":25.1936,"l":25.1536,"n":5,"o":25.1536,"t":"2026-10-07T21:15:00Z","v":600,"vw":25.1606},{"c":25.1547,"h":25.1547,"l":25.1547,"n":1,"o":25.1547,"t":"2026-10-07T22:00:00Z","v":125,"vw":25.1547},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-07T23:15:00Z","v":249,"vw":25.15},{"c":25.107,"h":25.107,"l":25.107,"n":1,"o":25.107,"t":"2026-10-08T11:00:00Z","v":300,"vw":25.107},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-08T13:15:00Z","v":100,"vw":25.16},{"c":25.14,"h":25.19,"l":25.135,"n":251,"o":25.14,"t":"2026-10-08T13:30:00Z","v":91616,"vw":25.144863},{"c":25.155,"h":25.16,"l":25.145,"n":166,"o":25.145,"t":"2026-10-08T13:45:00Z","v":20534,"vw":25.149867},{"c":25.1576,"h":25.1699,"l":25.1524,"n":117,"o":25.155,"t":"2026-10-08T14:00:00Z","v":13439,"vw":25.160953},{"c":25.15,"h":25.16,"l":25.15,"n":65,"o":25.155,"t":"2026-10-08T14:15:00Z","v":14066,"vw":25.155879},{"c":25.14,"h":25.16,"l":25.14,"n":100,"o":25.16,"t":"2026-10-08T14:30:00Z","v":32213,"vw":25.156107},{"c":25.135,"h":25.14,"l":25.13,"n":55,"o":25.1399,"t":"2026-10-08T14:45:00Z","v":19826,"vw":25.13408},{"c":25.125,"h":25.14,"l":25.12,"n":96,"o":25.135,"t":"2026-10-08T15:00:00Z","v":96007,"vw":25.138134},{"c":25.125,"h":25.13,"l":25.11,"n":57,"o":25.125,"t":"2026-10-08T15:15:00Z","v":14870,"vw":25.118592},{"c":25.135,"h":25.135,"l":25.12,"n":128,"o":25.12,"t":"2026-10-08T15:30:00Z","v":40335,"vw":25.126973},{"c":25.125,"h":25.1376,"l":25.12,"n":218,"o":25.1376,"t":"2026-10-08T15:45:00Z","v":97869,"vw":25.128851},{"c":25.13,"h":25.135,"l":25.1205,"n":107,"o":25.125,"t":"2026-10-08T16:00:00Z","v":40450,"vw":25.127172},{"c":25.145,"h":25.175,"l":25.135,"n":127,"o":25.135,"t":"2026-10-08T16:15:00Z","v":117956,"vw":25.151819},{"c":25.155,"h":25.16,"l":25.1437,"n":138,"o":25.15,"t":"2026-10-08T16:30:00Z","v":71780,"vw":25.150404},{"c":25.15,"h":25.16,"l":25.14,"n":128,"o":25.155,"t":"2026-10-08T16:45:00Z","v":31617,"vw":25.148604},{"c":25.155,"h":25.16,"l":25.13,"n":197,"o":25.15,"t":"2026-10-08T17:00:00Z","v":47719,"vw":25.148618},{"c":25.15,"h":25.155,"l":25.1401,"n":71,"o":25.155,"t":"2026-10-08T17:15:00Z","v":13050,"vw":25.150623},{"c":25.17,"h":25.17,"l":25.145,"n":149,"o":25.1499,"t":"2026-10-08T17:30:00Z","v":36211,"vw":25.159056},{"c":25.155,"h":25.165,"l":25.15,"n":86,"o":25.1601,"t":"2026-10-08T17:45:00Z","v":45160,"vw":25.157327},{"c":25.1501,"h":25.16,"l":25.15,"n":38,"o":25.155,"t":"2026-10-08T18:00:00Z","v":8445,"vw":25.157043},{"c":25.165,"h":25.175,"l":25.155,"n":95,"o":25.16,"t":"2026-10-08T18:15:00Z","v":36738,"vw":25.161667},{"c":25.165,"h":25.17,"l":25.16,"n":47,"o":25.17,"t":"2026-10-08T18:30:00Z","v":8578,"vw":25.165323},{"c":25.165,"h":25.17,"l":25.16,"n":42,"o":25.1676,"t":"2026-10-08T18:45:00Z","v":15692,"vw":25.164908},{"c":25.165,"h":25.17,"l":25.16,"n":81,"o":25.1639,"t":"2026-10-08T19:00:00Z","v":39689,"vw":25.162743},{"c":25.1701,"h":25.18,"l":25.16,"n":95,"o":25.165,"t":"2026-10-08T19:15:00Z","v":38587,"vw":25.168288},{"c":25.17,"h":25.175,"l":25.16,"n":150,"o":25.17,"t":"2026-10-08T19:30:00Z","v":52279,"vw":25.168239},{"c":25.18,"h":25.19,"l":25.16,"n":308,"o":25.16,"t":"2026-10-08T19:45:00Z","v":77770,"vw":25.176392},{"c":25.19,"h":25.19,"l":25.19,"n":7,"o":25.19,"t":"2026-10-08T20:00:00Z","v":9745,"vw":25.19},{"c":25.1924,"h":25.1924,"l":25.1924,"n":1,"o":25.1924,"t":"2026-10-08T20:15:00Z","v":198,"vw":25.1924},{"c":25.1239,"h":25.1239,"l":25.1239,"n":1,"o":25.1239,"t":"2026-10-08T21:45:00Z","v":200,"vw":25.1239},{"c":25.1942,"h":25.1942,"l":25.1942,"n":2,"o":25.1942,"t":"2026-10-08T23:45:00Z","v":200,"vw":25.1942},{"c":25.14,"h":25.1761,"l":25.14,"n":11,"o":25.1761,"t":"2026-10-09T11:00:00Z","v":2012,"vw":25.141845},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-09T13:15:00Z","v":268,"vw":25.19},{"c":25.165,"h":25.2,"l":25.16,"n":217,"o":25.2,"t":"2026-10-09T13:30:00Z","v":45822,"vw":25.186415},{"c":25.165,"h":25.1695,"l":25.16,"n":135,"o":25.1651,"t":"2026-10-09T13:45:00Z","v":39395,"vw":25.162254},{"c":25.16,"h":25.16,"l":25.1524,"n":106,"o":25.16,"t":"2026-10-09T14:00:00Z","v":78053,"vw":25.156856},{"c":25.1539,"h":25.16,"l":25.15,"n":152,"o":25.155,"t":"2026-10-09T14:15:00Z","v":124911,"vw":25.155797},{"c":25.1501,"h":25.16,"l":25.15,"n":65,"o":25.155,"t":"2026-10-09T14:30:00Z","v":31521,"vw":25.153031},{"c":25.1542,"h":25.16,"l":25.15,"n":76,"o":25.155,"t":"2026-10-09T14:45:00Z","v":10686,"vw":25.154465},{"c":25.1624,"h":25.1699,"l":25.15,"n":84,"o":25.16,"t":"2026-10-09T15:00:00Z","v":25256,"vw":25.157709},{"c":25.17,"h":25.18,"l":25.1643,"n":192,"o":25.17,"t":"2026-10-09T15:15:00Z","v":97808,"vw":25.173106},{"c":25.175,"h":25.1776,"l":25.165,"n":58,"o":25.1657,"t":"2026-10-09T15:30:00Z","v":23837,"vw":25.173402},{"c":25.175,"h":25.18,"l":25.165,"n":43,"o":25.17,"t":"2026-10-09T15:45:00Z","v":13987,"vw":25.17326},{"c":25.1749,"h":25.18,"l":25.1749,"n":41,"o":25.175,"t":"2026-10-09T16:00:00Z","v":19138,"vw":25.176682},{"c":25.175,"h":25.18,"l":25.17,"n":34,"o":25.175,"t":"2026-10-09T16:15:00Z","v":7112,"vw":25.173974},{"c":25.1784,"h":25.18,"l":25.17,"n":35,"o":25.175,"t":"2026-10-09T16:30:00Z","v":9889,"vw":25.173537},{"c":25.185,"h":25.1851,"l":25.175,"n":91,"o":25.175,"t":"2026-10-09T16:45:00Z","v":27563,"vw":25.181124},{"c":25.185,"h":25.19,"l":25.18,"n":21,"o":25.19,"t":"2026-10-09T17:00:00Z","v":1539,"vw":25.182824},{"c":25.175,"h":25.185,"l":25.175,"n":49,"o":25.18,"t":"2026-10-09T17:15:00Z","v":12612,"vw":25.181247},{"c":25.18,"h":25.18,"l":25.17,"n":59,"o":25.18,"t":"2026-10-09T17:30:00Z","v":39828,"vw":25.176141},{"c":25.185,"h":25.19,"l":25.18,"n":98,"o":25.18,"t":"2026-10-09T17:45:00Z","v":33700,"vw":25.186761},{"c":25.185,"h":25.19,"l":25.18,"n":27,"o":25.185,"t":"2026-10-09T18:00:00Z","v":10232,"vw":25.183104},{"c":25.185,"h":25.1851,"l":25.185,"n":20,"o":25.185,"t":"2026-10-09T18:15:00Z","v":2241,"vw":25.185029},{"c":25.185,"h":25.19,"l":25.185,"n":32,"o":25.19,"t":"2026-10-09T18:30:00Z","v":15090,"vw":25.185871},{"c":25.195,"h":25.2,"l":25.185,"n":170,"o":25.1851,"t":"2026-10-09T18:45:00Z","v":51554,"vw":25.192867},{"c":25.185,"h":25.1958,"l":25.18,"n":56,"o":25.1958,"t":"2026-10-09T19:00:00Z","v":12242,"vw":25.188198},{"c":25.185,"h":25.19,"l":25.1801,"n":64,"o":25.185,"t":"2026-10-09T19:15:00Z","v":19638,"vw":25.185577},{"c":25.1901,"h":25.2,"l":25.1837,"n":92,"o":25.1837,"t":"2026-10-09T19:30:00Z","v":30260,"vw":25.19083},{"c":25.195,"h":25.2,"l":25.19,"n":98,"o":25.1976,"t":"2026-10-09T19:45:00Z","v":54119,"vw":25.195629},{"c":25.2,"h":25.2,"l":25.2,"n":7,"o":25.2,"t":"2026-10-09T20:00:00Z","v":4366,"vw":25.2},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-12T13:00:00Z","v":100,"vw":25.16},{"c":25.1899,"h":25.19,"l":25.16,"n":193,"o":25.17,"t":"2026-10-12T13:30:00Z","v":73815,"vw":25.174036},{"c":25.1801,"h":25.19,"l":25.175,"n":48,"o":25.1848,"t":"2026-10-12T13:45:00Z","v":13552,"vw":25.182685},{"c":25.1901,"h":25.195,"l":25.185,"n":46,"o":25.19,"t":"2026-10-12T14:00:00Z","v":4790,"vw":25.192229},{"c":25.1939,"h":25.2,"l":25.19,"n":77,"o":25.195,"t":"2026-10-12T14:15:00Z","v":19428,"vw":25.194206},{"c":25.1999,"h":25.2,"l":25.19,"n":63,"o":25.195,"t":"2026-10-12T14:30:00Z","v":6514,"vw":25.192793},{"c":25.2025,"h":25.2076,"l":25.195,"n":81,"o":25.2,"t":"2026-10-12T14:45:00Z","v":55227,"vw":25.199841},{"c":25.215,"h":25.215,"l":25.2024,"n":71,"o":25.205,"t":"2026-10-12T15:00:00Z","v":34455,"vw":25.207743},{"c":25.2101,"h":25.22,"l":25.21,"n":58,"o":25.2149,"t":"2026-10-12T15:15:00Z","v":21060,"vw":25.21448},{"c":25.23,"h":25.23,"l":25.21,"n":127,"o":25.215,"t":"2026-10-12T15:30:00Z","v":46365,"vw":25.224535},{"c":25.2124,"h":25.23,"l":25.21,"n":91,"o":25.2289,"t":"2026-10-12T15:45:00Z","v":67115,"vw":25.222454},{"c":25.215,"h":25.22,"l":25.2142,"n":33,"o":25.215,"t":"2026-10-12T16:00:00Z","v":16726,"vw":25.217471},{"c":25.2161,"h":25.225,"l":25.215,"n":85,"o":25.22,"t":"2026-10-12T16:15:00Z","v":27641,"vw":25.222071},{"c":25.215,"h":25.22,"l":25.2144,"n":27,"o":25.215,"t":"2026-10-12T16:30:00Z","v":6121,"vw":25.215842},{"c":25.225,"h":25.23,"l":25.215,"n":162,"o":25.215,"t":"2026-10-12T16:45:00Z","v":84703,"vw":25.220336},{"c":25.2351,"h":25.24,"l":25.2299,"n":60,"o":25.23,"t":"2026-10-12T17:00:00Z","v":28705,"vw":25.232438},{"c":25.2399,"h":25.24,"l":25.23,"n":27,"o":25.2314,"t":"2026-10-12T17:15:00Z","v":19836,"vw":25.233477},{"c":25.2375,"h":25.24,"l":25.2324,"n":56,"o":25.2377,"t":"2026-10-12T17:30:00Z","v":6860,"vw":25.238008},{"c":25.2334,"h":25.24,"l":25.2334,"n":56,"o":25.2351,"t":"2026-10-12T17:45:00Z","v":16166,"vw":25.234652},{"c":25.225,"h":25.24,"l":25.2201,"n":134,"o":25.235,"t":"2026-10-12T18:00:00Z","v":101345,"vw":25.231206},{"c":25.2199,"h":25.225,"l":25.21,"n":165,"o":25.225,"t":"2026-10-12T18:15:00Z","v":91565,"vw":25.22084},{"c":25.22,"h":25.22,"l":25.2121,"n":46,"o":25.2121,"t":"2026-10-12T18:30:00Z","v":25556,"vw":25.214397},{"c":25.215,"h":25.22,"l":25.21,"n":53,"o":25.2191,"t":"2026-10-12T18:45:00Z","v":11226,"vw":25.215672},{"c":25.205,"h":25.215,"l":25.2001,"n":57,"o":25.21,"t":"2026-10-12T19:00:00Z","v":15741,"vw":25.206035},{"c":25.205,"h":25.21,"l":25.2,"n":97,"o":25.205,"t":"2026-10-12T19:15:00Z","v":28173,"vw":25.20421},{"c":25.215,"h":25.22,"l":25.2,"n":103,"o":25.205,"t":"2026-10-12T19:30:00Z","v":35299,"vw":25.207854},{"c":25.22,"h":25.22,"l":25.21,"n":131,"o":25.215,"t":"2026-10-12T19:45:00Z","v":26578,"vw":25.215516},{"c":25.22,"h":25.22,"l":25.21,"n":13,"o":25.21,"t":"2026-10-12T20:00:00Z","v":415,"vw":25.212475},{"c":25.2077,"h":25.2077,"l":25.2077,"n":1,"o":25.2077,"t":"2026-10-12T20:15:00Z","v":1000,"vw":25.2077},{"c":25.2423,"h":25.2423,"l":25.2423,"n":1,"o":25.2423,"t":"2026-10-12T20:30:00Z","v":257,"vw":25.2423},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-12T21:30:00Z","v":295,"vw":25.2},{"c":25.2423,"h":25.2423,"l":25.2423,"n":1,"o":25.2423,"t":"2026-10-12T22:00:00Z","v":750,"vw":25.2423},{"c":25.25,"h":25.25,"l":25.23,"n":5,"o":25.23,"t":"2026-10-13T11:00:00Z","v":11831,"vw":25.236762},{"c":25.2392,"h":25.2392,"l":25.2392,"n":1,"o":25.2392,"t":"2026-10-13T12:00:00Z","v":200,"vw":25.2392},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-13T12:30:00Z","v":523,"vw":25.21},{"c":25.2,"h":25.23,"l":25.181,"n":127,"o":25.2,"t":"2026-10-13T13:30:00Z","v":36609,"vw":25.204137},{"c":25.175,"h":25.2052,"l":25.17,"n":125,"o":25.2052,"t":"2026-10-13T13:45:00Z","v":74282,"vw":25.182935},{"c":25.165,"h":25.175,"l":25.16,"n":156,"o":25.17,"t":"2026-10-13T14:00:00Z","v":31489,"vw":25.165244},{"c":25.155,"h":25.1699,"l":25.15,"n":175,"o":25.165,"t":"2026-10-13T14:15:00Z","v":58951,"vw":25.157871},{"c":25.1501,"h":25.156,"l":25.15,"n":67,"o":25.155,"t":"2026-10-13T14:30:00Z","v":38302,"vw":25.151629},{"c":25.145,"h":25.16,"l":25.14,"n":100,"o":25.155,"t":"2026-10-13T14:45:00Z","v":104810,"vw":25.145716},{"c":25.1399,"h":25.15,"l":25.13,"n":142,"o":25.145,"t":"2026-10-13T15:00:00Z","v":60030,"vw":25.140845},{"c":25.135,"h":25.1455,"l":25.13,"n":196,"o":25.135,"t":"2026-10-13T15:15:00Z","v":65278,"vw":25.138491},{"c":25.121,"h":25.1352,"l":25.11,"n":139,"o":25.135,"t":"2026-10-13T15:30:00Z","v":37159,"vw":25.124886},{"c":25.1199,"h":25.125,"l":25.1143,"n":129,"o":25.125,"t":"2026-10-13T15:45:00Z","v":43750,"vw":25.118278},{"c":25.125,"h":25.125,"l":25.115,"n":57,"o":25.115,"t":"2026-10-13T16:00:00Z","v":5257,"vw":25.123157},{"c":25.12,"h":25.13,"l":25.12,"n":82,"o":25.125,"t":"2026-10-13T16:15:00Z","v":56064,"vw":25.125886},{"c":25.1399,"h":25.1399,"l":25.13,"n":53,"o":25.13,"t":"2026-10-13T16:30:00Z","v":8425,"vw":25.134696},{"c":25.1351,"h":25.14,"l":25.13,"n":25,"o":25.13,"t":"2026-10-13T16:45:00Z","v":3254,"vw":25.134859},{"c":25.135,"h":25.14,"l":25.125,"n":63,"o":25.135,"t":"2026-10-13T17:00:00Z","v":48912,"vw":25.129956},{"c":25.1376,"h":25.14,"l":25.13,"n":31,"o":25.135,"t":"2026-10-13T17:15:00Z","v":20437,"vw":25.135032},{"c":25.135,"h":25.14,"l":25.13,"n":53,"o":25.1399,"t":"2026-10-13T17:30:00Z","v":41805,"vw":25.135481},{"c":25.135,"h":25.14,"l":25.13,"n":93,"o":25.135,"t":"2026-10-13T17:45:00Z","v":84901,"vw":25.138182},{"c":25.1501,"h":25.16,"l":25.135,"n":277,"o":25.135,"t":"2026-10-13T18:00:00Z","v":92618,"vw":25.150088},{"c":25.155,"h":25.16,"l":25.14,"n":136,"o":25.15,"t":"2026-10-13T18:15:00Z","v":80847,"vw":25.149887},{"c":25.145,"h":25.16,"l":25.14,"n":71,"o":25.155,"t":"2026-10-13T18:30:00Z","v":21422,"vw":25.153369},{"c":25.15,"h":25.155,"l":25.14,"n":143,"o":25.14,"t":"2026-10-13T18:45:00Z","v":72522,"vw":25.148435},{"c":25.16,"h":25.16,"l":25.15,"n":86,"o":25.155,"t":"2026-10-13T19:00:00Z","v":32982,"vw":25.155955},{"c":25.165,"h":25.1651,"l":25.15,"n":108,"o":25.16,"t":"2026-10-13T19:15:00Z","v":48277,"vw":25.158738},{"c":25.165,"h":25.17,"l":25.16,"n":153,"o":25.165,"t":"2026-10-13T19:30:00Z","v":49010,"vw":25.162517},{"c":25.16,"h":25.17,"l":25.1548,"n":196,"o":25.1624,"t":"2026-10-13T19:45:00Z","v":47711,"vw":25.161252},{"c":25.17,"h":25.17,"l":25.17,"n":9,"o":25.17,"t":"2026-10-13T20:00:00Z","v":49332,"vw":25.17},{"c":25.2324,"h":25.2324,"l":25.2324,"n":1,"o":25.2324,"t":"2026-10-13T23:00:00Z","v":158,"vw":25.2324},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-14T12:15:00Z","v":100,"vw":25.22},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-10-14T13:00:00Z","v":6000,"vw":25.2},{"c":25.09,"h":25.17,"l":25.09,"n":18,"o":25.17,"t":"2026-10-14T13:15:00Z","v":6506,"vw":25.133337},{"c":25.085,"h":25.1,"l":25.06,"n":215,"o":25.09,"t":"2026-10-14T13:30:00Z","v":76511,"vw":25.077009},{"c":25.06,"h":25.095,"l":25.06,"n":163,"o":25.095,"t":"2026-10-14T13:45:00Z","v":21040,"vw":25.079253},{"c":25.06,"h":25.0701,"l":25.05,"n":130,"o":25.065,"t":"2026-10-14T14:00:00Z","v":53094,"vw":25.064203},{"c":25.065,"h":25.0699,"l":25.055,"n":91,"o":25.0551,"t":"2026-10-14T14:15:00Z","v":37223,"vw":25.06005},{"c":25.0777,"h":25.08,"l":25.0639,"n":99,"o":25.0674,"t":"2026-10-14T14:30:00Z","v":57859,"vw":25.067941},{"c":25.06,"h":25.0711,"l":25.0544,"n":146,"o":25.0711,"t":"2026-10-14T14:45:00Z","v":74445,"vw":25.062929},{"c":25.065,"h":25.065,"l":25.0501,"n":82,"o":25.063,"t":"2026-10-14T15:00:00Z","v":34738,"vw":25.060443},{"c":25.065,"h":25.0801,"l":25.06,"n":79,"o":25.065,"t":"2026-10-14T15:15:00Z","v":23819,"vw":25.072731},{"c":25.06,"h":25.075,"l":25.06,"n":72,"o":25.07,"t":"2026-10-14T15:30:00Z","v":46494,"vw":25.06993},{"c":25.065,"h":25.075,"l":25.0611,"n":72,"o":25.07,"t":"2026-10-14T15:45:00Z","v":74102,"vw":25.069912},{"c":25.045,"h":25.0689,"l":25.045,"n":210,"o":25.0611,"t":"2026-10-14T16:00:00Z","v":115499,"vw":25.050528},{"c":25.0599,"h":25.06,"l":25.04,"n":180,"o":25.045,"t":"2026-10-14T16:15:00Z","v":140449,"vw":25.047999},{"c":25.0599,"h":25.06,"l":25.05,"n":72,"o":25.0551,"t":"2026-10-14T16:30:00Z","v":31430,"vw":25.054849},{"c":25.05,"h":25.06,"l":25.05,"n":44,"o":25.0502,"t":"2026-10-14T16:45:00Z","v":52149,"vw":25.051397},{"c":25.0578,"h":25.065,"l":25.05,"n":113,"o":25.06,"t":"2026-10-14T17:00:00Z","v":49004,"vw":25.059949},{"c":25.06,"h":25.065,"l":25.05,"n":72,"o":25.0576,"t":"2026-10-14T17:15:00Z","v":40064,"vw":25.06063},{"c":25.0796,"h":25.0799,"l":25.0623,"n":78,"o":25.0699,"t":"2026-10-14T17:30:00Z","v":68810,"vw":25.071457},{"c":25.055,"h":25.0756,"l":25.05,"n":162,"o":25.075,"t":"2026-10-14T17:45:00Z","v":82845,"vw":25.059035},{"c":25.075,"h":25.075,"l":25.05,"n":107,"o":25.06,"t":"2026-10-14T18:00:00Z","v":102220,"vw":25.059056},{"c":25.085,"h":25.09,"l":25.07,"n":112,"o":25.08,"t":"2026-10-14T18:15:00Z","v":39533,"vw":25.07959},{"c":25.0777,"h":25.0878,"l":25.075,"n":46,"o":25.08,"t":"2026-10-14T18:30:00Z","v":25978,"vw":25.08024},{"c":25.0824,"h":25.0899,"l":25.0723,"n":109,"o":25.075,"t":"2026-10-14T18:45:00Z","v":86651,"vw":25.080736},{"c":25.0701,"h":25.09,"l":25.0701,"n":64,"o":25.085,"t":"2026-10-14T19:00:00Z","v":37127,"vw":25.082091},{"c":25.08,"h":25.09,"l":25.07,"n":85,"o":25.075,"t":"2026-10-14T19:15:00Z","v":167595,"vw":25.086209},{"c":25.08,"h":25.0899,"l":25.07,"n":74,"o":25.075,"t":"2026-10-14T19:30:00Z","v":29813,"vw":25.077813},{"c":25.075,"h":25.085,"l":25.075,"n":135,"o":25.0751,"t":"2026-10-14T19:45:00Z","v":23378,"vw":25.078325},{"c":25.18,"h":25.18,"l":25.08,"n":7,"o":25.08,"t":"2026-10-14T20:00:00Z","v":2155,"vw":25.092372},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-14T20:30:00Z","v":100,"vw":25.08},{"c":25.0519,"h":25.0519,"l":25.0519,"n":1,"o":25.0519,"t":"2026-10-14T22:30:00Z","v":376,"vw":25.0519},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-14T22:45:00Z","v":6050,"vw":25.04},{"c":25.09,"h":25.0901,"l":25.09,"n":4,"o":25.09,"t":"2026-10-15T11:45:00Z","v":4256,"vw":25.090003},{"c":25.09,"h":25.09,"l":25.09,"n":2,"o":25.09,"t":"2026-10-15T12:15:00Z","v":4200,"vw":25.09},{"c":25.089,"h":25.09,"l":25.0723,"n":4,"o":25.09,"t":"2026-10-15T12:30:00Z","v":10200,"vw":25.088356},{"c":25.09,"h":25.1,"l":25.06,"n":235,"o":25.07,"t":"2026-10-15T13:30:00Z","v":181346,"vw":25.080953},{"c":25.105,"h":25.11,"l":25.0899,"n":109,"o":25.09,"t":"2026-10-15T13:45:00Z","v":32461,"vw":25.098194},{"c":25.11,"h":25.12,"l":25.105,"n":110,"o":25.11,"t":"2026-10-15T14:00:00Z","v":33828,"vw":25.111939},{"c":25.115,"h":25.12,"l":25.1001,"n":102,"o":25.115,"t":"2026-10-15T14:15:00Z","v":30356,"vw":25.111249},{"c":25.13,"h":25.14,"l":25.1201,"n":160,"o":25.125,"t":"2026-10-15T14:30:00Z","v":45479,"vw":25.131234},{"c":25.145,"h":25.1484,"l":25.12,"n":140,"o":25.135,"t":"2026-10-15T14:45:00Z","v":114891,"vw":25.137689},{"c":25.1499,"h":25.15,"l":25.14,"n":84,"o":25.145,"t":"2026-10-15T15:00:00Z","v":16332,"vw":25.143975},{"c":25.125,"h":25.1575,"l":25.125,"n":157,"o":25.15,"t":"2026-10-15T15:15:00Z","v":37689,"vw":25.141686},{"c":25.135,"h":25.135,"l":25.125,"n":73,"o":25.1348,"t":"2026-10-15T15:30:00Z","v":19261,"vw":25.130842},{"c":25.125,"h":25.135,"l":25.12,"n":169,"o":25.135,"t":"2026-10-15T15:45:00Z","v":91285,"vw":25.129492},{"c":25.115,"h":25.13,"l":25.11,"n":142,"o":25.12,"t":"2026-10-15T16:00:00Z","v":155818,"vw":25.119524},{"c":25.1111,"h":25.12,"l":25.11,"n":36,"o":25.1101,"t":"2026-10-15T16:15:00Z","v":18065,"vw":25.116862},{"c":25.125,"h":25.135,"l":25.1128,"n":120,"o":25.115,"t":"2026-10-15T16:30:00Z","v":62144,"vw":25.127066},{"c":25.135,"h":25.1377,"l":25.125,"n":45,"o":25.13,"t":"2026-10-15T16:45:00Z","v":15886,"vw":25.130671},{"c":25.131,"h":25.135,"l":25.12,"n":108,"o":25.135,"t":"2026-10-15T17:00:00Z","v":55274,"vw":25.13036},{"c":25.1299,"h":25.135,"l":25.125,"n":70,"o":25.13,"t":"2026-10-15T17:15:00Z","v":55156,"vw":25.129832},{"c":25.165,"h":25.165,"l":25.135,"n":76,"o":25.1399,"t":"2026-10-15T17:30:00Z","v":52338,"vw":25.145207},{"c":25.165,"h":25.17,"l":25.155,"n":248,"o":25.165,"t":"2026-10-15T17:45:00Z","v":82082,"vw":25.163501},{"c":25.165,"h":25.1676,"l":25.16,"n":267,"o":25.165,"t":"2026-10-15T18:00:00Z","v":73869,"vw":25.161925},{"c":25.165,"h":25.1676,"l":25.16,"n":127,"o":25.165,"t":"2026-10-15T18:15:00Z","v":28554,"vw":25.162722},{"c":25.175,"h":25.175,"l":25.16,"n":154,"o":25.165,"t":"2026-10-15T18:30:00Z","v":85222,"vw":25.167874},{"c":25.175,"h":25.185,"l":25.17,"n":170,"o":25.175,"t":"2026-10-15T18:45:00Z","v":23641,"vw":25.17579},{"c":25.185,"h":25.19,"l":25.18,"n":144,"o":25.18,"t":"2026-10-15T19:00:00Z","v":34933,"vw":25.185051},{"c":25.185,"h":25.19,"l":25.18,"n":116,"o":25.19,"t":"2026-10-15T19:15:00Z","v":27219,"vw":25.186809},{"c":25.19,"h":25.2,"l":25.182,"n":233,"o":25.185,"t":"2026-10-15T19:30:00Z","v":33084,"vw":25.18747},{"c":25.17,"h":25.19,"l":25.16,"n":279,"o":25.1801,"t":"2026-10-15T19:45:00Z","v":68670,"vw":25.175914},{"c":25.16,"h":25.16,"l":25.16,"n":8,"o":25.16,"t":"2026-10-15T20:00:00Z","v":362,"vw":25.16},{"c":25.1513,"h":25.1513,"l":25.1513,"n":1,"o":25.1513,"t":"2026-10-15T20:45:00Z","v":775,"vw":25.1513},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-15T21:15:00Z","v":1000,"vw":25.2},{"c":25.15,"h":25.18,"l":25.15,"n":3,"o":25.18,"t":"2026-10-15T23:00:00Z","v":785,"vw":25.161303},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-16T11:00:00Z","v":200,"vw":25.2},{"c":25.16,"h":25.17,"l":25.16,"n":2,"o":25.17,"t":"2026-10-16T13:15:00Z","v":403,"vw":25.164988},{"c":25.1399,"h":25.17,"l":25.1127,"n":204,"o":25.16,"t":"2026-10-16T13:30:00Z","v":37236,"vw":25.146117},{"c":25.1476,"h":25.15,"l":25.13,"n":89,"o":25.135,"t":"2026-10-16T13:45:00Z","v":19833,"vw":25.14156},{"c":25.1477,"h":25.16,"l":25.145,"n":93,"o":25.145,"t":"2026-10-16T14:00:00Z","v":14096,"vw":25.150795},{"c":25.1401,"h":25.15,"l":25.14,"n":76,"o":25.145,"t":"2026-10-16T14:15:00Z","v":15456,"vw":25.141772},{"c":25.14,"h":25.1478,"l":25.14,"n":35,"o":25.1402,"t":"2026-10-16T14:30:00Z","v":5858,"vw":25.145063},{"c":25.1378,"h":25.15,"l":25.135,"n":115,"o":25.145,"t":"2026-10-16T14:45:00Z","v":76563,"vw":25.145226},{"c":25.14,"h":25.15,"l":25.135,"n":29,"o":25.135,"t":"2026-10-16T15:00:00Z","v":20803,"vw":25.140935},{"c":25.14,"h":25.1518,"l":25.1399,"n":78,"o":25.1477,"t":"2026-10-16T15:15:00Z","v":18894,"vw":25.144129},{"c":25.14,"h":25.145,"l":25.14,"n":49,"o":25.145,"t":"2026-10-16T15:30:00Z","v":35532,"vw":25.140419},{"c":25.105,"h":25.1377,"l":25.1,"n":177,"o":25.1377,"t":"2026-10-16T15:45:00Z","v":92695,"vw":25.119425},{"c":25.1056,"h":25.1056,"l":25.09,"n":108,"o":25.105,"t":"2026-10-16T16:00:00Z","v":77703,"vw":25.098711},{"c":25.095,"h":25.1001,"l":25.09,"n":99,"o":25.1,"t":"2026-10-16T16:15:00Z","v":106796,"vw":25.097589},{"c":25.085,"h":25.1,"l":25.08,"n":216,"o":25.0901,"t":"2026-10-16T16:30:00Z","v":87570,"vw":25.087161},{"c":25.0823,"h":25.09,"l":25.0703,"n":195,"o":25.0834,"t":"2026-10-16T16:45:00Z","v":131934,"vw":25.081495},{"c":25.075,"h":25.085,"l":25.07,"n":131,"o":25.0801,"t":"2026-10-16T17:00:00Z","v":85081,"vw":25.079313},{"c":25.07,"h":25.07,"l":25.05,"n":106,"o":25.07,"t":"2026-10-16T17:15:00Z","v":54035,"vw":25.057143},{"c":25.0799,"h":25.0899,"l":25.062,"n":105,"o":25.07,"t":"2026-10-16T17:30:00Z","v":37608,"vw":25.075499},{"c":25.06,"h":25.08,"l":25.06,"n":160,"o":25.08,"t":"2026-10-16T17:45:00Z","v":61098,"vw":25.077885},{"c":25.0799,"h":25.0799,"l":25.0623,"n":99,"o":25.065,"t":"2026-10-16T18:00:00Z","v":59331,"vw":25.069058},{"c":25.0601,"h":25.075,"l":25.06,"n":80,"o":25.07,"t":"2026-10-16T18:15:00Z","v":33139,"vw":25.06705},{"c":25.065,"h":25.07,"l":25.06,"n":44,"o":25.06,"t":"2026-10-16T18:30:00Z","v":10803,"vw":25.063034},{"c":25.0602,"h":25.07,"l":25.06,"n":68,"o":25.0601,"t":"2026-10-16T18:45:00Z","v":14437,"vw":25.062746},{"c":25.065,"h":25.07,"l":25.06,"n":30,"o":25.07,"t":"2026-10-16T19:00:00Z","v":15083,"vw":25.066096},{"c":25.08,"h":25.08,"l":25.065,"n":115,"o":25.065,"t":"2026-10-16T19:15:00Z","v":25458,"vw":25.072507},{"c":25.075,"h":25.08,"l":25.07,"n":221,"o":25.08,"t":"2026-10-16T19:30:00Z","v":33791,"vw":25.0764},{"c":25.09,"h":25.09,"l":25.075,"n":194,"o":25.08,"t":"2026-10-16T19:45:00Z","v":42241,"vw":25.083321},{"c":25.08,"h":25.08,"l":25.08,"n":5,"o":25.08,"t":"2026-10-16T20:00:00Z","v":514,"vw":25.08},{"c":25.07,"h":25.07,"l":25.06,"n":3,"o":25.06,"t":"2026-10-16T20:45:00Z","v":479,"vw":25.063027},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-16T23:30:00Z","v":557,"vw":25.08},{"c":25.0924,"h":25.0924,"l":25.0924,"n":1,"o":25.0924,"t":"2026-10-16T23:45:00Z","v":108,"vw":25.0924},{"c":25,"h":25.01,"l":25,"n":5,"o":25.01,"t":"2026-10-19T08:30:00Z","v":300,"vw":25.005},{"c":25.0999,"h":25.1,"l":25.0999,"n":2,"o":25.1,"t":"2026-10-19T13:00:00Z","v":200,"vw":25.09995},{"c":25.085,"h":25.12,"l":25.07,"n":221,"o":25.1,"t":"2026-10-19T13:30:00Z","v":80209,"vw":25.079998},{"c":25.0751,"h":25.09,"l":25.0751,"n":71,"o":25.08,"t":"2026-10-19T13:45:00Z","v":14984,"vw":25.081679},{"c":25.075,"h":25.0801,"l":25.0722,"n":95,"o":25.075,"t":"2026-10-19T14:00:00Z","v":77958,"vw":25.07682},{"c":25.085,"h":25.095,"l":25.0799,"n":119,"o":25.08,"t":"2026-10-19T14:15:00Z","v":92150,"vw":25.086244},{"c":25.0649,"h":25.0786,"l":25.06,"n":76,"o":25.0777,"t":"2026-10-19T14:30:00Z","v":14585,"vw":25.069529},{"c":25.07,"h":25.0701,"l":25.0611,"n":88,"o":25.065,"t":"2026-10-19T14:45:00Z","v":89222,"vw":25.068487},{"c":25.0751,"h":25.0753,"l":25.0624,"n":73,"o":25.065,"t":"2026-10-19T15:00:00Z","v":31345,"vw":25.06875},{"c":25.0795,"h":25.08,"l":25.07,"n":65,"o":25.07,"t":"2026-10-19T15:15:00Z","v":33270,"vw":25.072203},{"c":25.075,"h":25.08,"l":25.07,"n":37,"o":25.0701,"t":"2026-10-19T15:30:00Z","v":8426,"vw":25.078014},{"c":25.0748,"h":25.0775,"l":25.07,"n":39,"o":25.07,"t":"2026-10-19T15:45:00Z","v":18371,"vw":25.076065},{"c":25.065,"h":25.0751,"l":25.06,"n":80,"o":25.075,"t":"2026-10-19T16:00:00Z","v":41661,"vw":25.069703},{"c":25.065,"h":25.07,"l":25.06,"n":40,"o":25.065,"t":"2026-10-19T16:15:00Z","v":7515,"vw":25.062985},{"c":25.065,"h":25.07,"l":25.06,"n":144,"o":25.065,"t":"2026-10-19T16:30:00Z","v":185125,"vw":25.068897},{"c":25.065,"h":25.07,"l":25.06,"n":31,"o":25.065,"t":"2026-10-19T16:45:00Z","v":5545,"vw":25.064987},{"c":25.055,"h":25.0699,"l":25.05,"n":110,"o":25.0676,"t":"2026-10-19T17:00:00Z","v":61182,"vw":25.059743},{"c":25.07,"h":25.08,"l":25.06,"n":29,"o":25.06,"t":"2026-10-19T17:15:00Z","v":23963,"vw":25.068663},{"c":25.075,"h":25.08,"l":25.0632,"n":49,"o":25.07,"t":"2026-10-19T17:30:00Z","v":76597,"vw":25.071559},{"c":25.075,"h":25.08,"l":25.0699,"n":50,"o":25.0751,"t":"2026-10-19T17:45:00Z","v":20423,"vw":25.072906},{"c":25.075,"h":25.08,"l":25.0701,"n":33,"o":25.075,"t":"2026-10-19T18:00:00Z","v":7135,"vw":25.075607},{"c":25.075,"h":25.08,"l":25.07,"n":27,"o":25.0701,"t":"2026-10-19T18:15:00Z","v":14543,"vw":25.073625},{"c":25.08,"h":25.08,"l":25.07,"n":57,"o":25.075,"t":"2026-10-19T18:30:00Z","v":28988,"vw":25.075714},{"c":25.075,"h":25.08,"l":25.0701,"n":71,"o":25.08,"t":"2026-10-19T18:45:00Z","v":19973,"vw":25.076935},{"c":25.075,"h":25.0751,"l":25.07,"n":30,"o":25.075,"t":"2026-10-19T19:00:00Z","v":5429,"vw":25.072877},{"c":25.075,"h":25.08,"l":25.07,"n":59,"o":25.0701,"t":"2026-10-19T19:15:00Z","v":19578,"vw":25.074804},{"c":25.065,"h":25.08,"l":25.06,"n":140,"o":25.0739,"t":"2026-10-19T19:30:00Z","v":95620,"vw":25.063536},{"c":25.06,"h":25.07,"l":25.05,"n":100,"o":25.07,"t":"2026-10-19T19:45:00Z","v":24474,"vw":25.064951},{"c":25.06,"h":25.06,"l":25.06,"n":7,"o":25.06,"t":"2026-10-19T20:00:00Z","v":3842,"vw":25.06},{"c":25.064,"h":25.064,"l":25.0631,"n":2,"o":25.0631,"t":"2026-10-19T20:30:00Z","v":1883,"vw":25.063865},{"c":25.0794,"h":25.0796,"l":25.0794,"n":3,"o":25.0796,"t":"2026-10-19T21:00:00Z","v":657,"vw":25.079525},{"c":25.0793,"h":25.0793,"l":25.0793,"n":1,"o":25.0793,"t":"2026-10-19T22:00:00Z","v":199,"vw":25.0793},{"c":25.0612,"h":25.0612,"l":25.0612,"n":1,"o":25.0612,"t":"2026-10-19T22:30:00Z","v":300,"vw":25.0612},{"c":25.094,"h":25.094,"l":25.094,"n":1,"o":25.094,"t":"2026-10-20T12:45:00Z","v":250,"vw":25.094},{"c":25.07,"h":25.07,"l":25.07,"n":12,"o":25.07,"t":"2026-10-20T13:15:00Z","v":308,"vw":25.07},{"c":25.04,"h":25.06,"l":25.0296,"n":217,"o":25.03,"t":"2026-10-20T13:30:00Z","v":109174,"vw":25.04049},{"c":25.0501,"h":25.06,"l":25.04,"n":91,"o":25.05,"t":"2026-10-20T13:45:00Z","v":61349,"vw":25.049493},{"c":25.065,"h":25.065,"l":25.04,"n":172,"o":25.05,"t":"2026-10-20T14:00:00Z","v":87679,"vw":25.056422},{"c":25.1099,"h":25.1101,"l":25.065,"n":342,"o":25.065,"t":"2026-10-20T14:15:00Z","v":204789,"vw":25.088396},{"c":25.1159,"h":25.1195,"l":25.0948,"n":125,"o":25.115,"t":"2026-10-20T14:30:00Z","v":60179,"vw":25.104413},{"c":25.115,"h":25.12,"l":25.1049,"n":132,"o":25.1101,"t":"2026-10-20T14:45:00Z","v":53971,"vw":25.108449},{"c":25.07,"h":25.115,"l":25.06,"n":185,"o":25.11,"t":"2026-10-20T15:00:00Z","v":124733,"vw":25.09713},{"c":25.0801,"h":25.095,"l":25.0799,"n":81,"o":25.08,"t":"2026-10-20T15:15:00Z","v":68857,"vw":25.086944},{"c":25.0824,"h":25.0894,"l":25.0724,"n":77,"o":25.08,"t":"2026-10-20T15:30:00Z","v":35466,"vw":25.083975},{"c":25.0699,"h":25.085,"l":25.06,"n":134,"o":25.085,"t":"2026-10-20T15:45:00Z","v":62865,"vw":25.071982},{"c":25.0594,"h":25.07,"l":25.05,"n":110,"o":25.065,"t":"2026-10-20T16:00:00Z","v":48789,"vw":25.060701},{"c":25.045,"h":25.055,"l":25.04,"n":92,"o":25.055,"t":"2026-10-20T16:15:00Z","v":53647,"vw":25.045092},{"c":25.04,"h":25.05,"l":25.03,"n":109,"o":25.045,"t":"2026-10-20T16:30:00Z","v":79589,"vw":25.040869},{"c":25.035,"h":25.045,"l":25.03,"n":68,"o":25.045,"t":"2026-10-20T16:45:00Z","v":20306,"vw":25.040154},{"c":25.0232,"h":25.035,"l":25.0224,"n":105,"o":25.035,"t":"2026-10-20T17:00:00Z","v":20338,"vw":25.030067},{"c":25.045,"h":25.0476,"l":25.025,"n":42,"o":25.025,"t":"2026-10-20T17:15:00Z","v":17771,"vw":25.034576},{"c":25.055,"h":25.06,"l":25.0445,"n":52,"o":25.045,"t":"2026-10-20T17:30:00Z","v":98548,"vw":25.055466},{"c":25.055,"h":25.06,"l":25.04,"n":177,"o":25.06,"t":"2026-10-20T17:45:00Z","v":61265,"vw":25.047626},{"c":25.0544,"h":25.0599,"l":25.05,"n":55,"o":25.05,"t":"2026-10-20T18:00:00Z","v":32218,"vw":25.054412},{"c":25.055,"h":25.06,"l":25.05,"n":43,"o":25.06,"t":"2026-10-20T18:15:00Z","v":21355,"vw":25.052624},{"c":25.06,"h":25.06,"l":25.0523,"n":48,"o":25.0557,"t":"2026-10-20T18:30:00Z","v":8406,"vw":25.056869},{"c":25.075,"h":25.075,"l":25.06,"n":139,"o":25.06,"t":"2026-10-20T18:45:00Z","v":26181,"vw":25.064752},{"c":25.07,"h":25.075,"l":25.07,"n":53,"o":25.075,"t":"2026-10-20T19:00:00Z","v":15071,"vw":25.074211},{"c":25.07,"h":25.07,"l":25.06,"n":64,"o":25.07,"t":"2026-10-20T19:15:00Z","v":38230,"vw":25.068408},{"c":25.07,"h":25.07,"l":25.06,"n":84,"o":25.07,"t":"2026-10-20T19:30:00Z","v":17531,"vw":25.066934},{"c":25.07,"h":25.07,"l":25.06,"n":134,"o":25.065,"t":"2026-10-20T19:45:00Z","v":22789,"vw":25.066431},{"c":25.07,"h":25.07,"l":25.07,"n":7,"o":25.07,"t":"2026-10-20T20:00:00Z","v":731,"vw":25.07},{"c":25.0779,"h":25.0779,"l":25.0779,"n":1,"o":25.0779,"t":"2026-10-20T20:15:00Z","v":130,"vw":25.0779},{"c":25.2021,"h":25.2021,"l":25.2021,"n":1,"o":25.2021,"t":"2026-10-20T20:45:00Z","v":594,"vw":25.2021},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-21T13:00:00Z","v":396,"vw":25.11},{"c":25.07,"h":25.07,"l":25.07,"n":5,"o":25.07,"t":"2026-10-21T13:15:00Z","v":242,"vw":25.07},{"c":25.0978,"h":25.105,"l":25.05,"n":232,"o":25.05,"t":"2026-10-21T13:30:00Z","v":80280,"vw":25.066408},{"c":25.095,"h":25.1001,"l":25.0901,"n":57,"o":25.0933,"t":"2026-10-21T13:45:00Z","v":11267,"vw":25.097303},{"c":25.08,"h":25.09,"l":25.07,"n":59,"o":25.09,"t":"2026-10-21T14:00:00Z","v":13711,"vw":25.078535},{"c":25.0776,"h":25.08,"l":25.0629,"n":90,"o":25.0799,"t":"2026-10-21T14:15:00Z","v":24680,"vw":25.07241},{"c":25.0724,"h":25.0899,"l":25.0724,"n":84,"o":25.08,"t":"2026-10-21T14:30:00Z","v":16018,"vw":25.083375},{"c":25.0824,"h":25.095,"l":25.08,"n":118,"o":25.085,"t":"2026-10-21T14:45:00Z","v":117443,"vw":25.088048},{"c":25.07,"h":25.08,"l":25.065,"n":73,"o":25.08,"t":"2026-10-21T15:00:00Z","v":61143,"vw":25.07152},{"c":25.09,"h":25.09,"l":25.065,"n":65,"o":25.065,"t":"2026-10-21T15:15:00Z","v":40160,"vw":25.072469},{"c":25.085,"h":25.09,"l":25.0842,"n":25,"o":25.09,"t":"2026-10-21T15:30:00Z","v":5007,"vw":25.085031},{"c":25.085,"h":25.09,"l":25.0801,"n":47,"o":25.0801,"t":"2026-10-21T15:45:00Z","v":20596,"vw":25.086746},{"c":25.0839,"h":25.0857,"l":25.08,"n":23,"o":25.0857,"t":"2026-10-21T16:00:00Z","v":3688,"vw":25.084119},{"c":25.0899,"h":25.09,"l":25.08,"n":56,"o":25.08,"t":"2026-10-21T16:15:00Z","v":13114,"vw":25.08628},{"c":25.1001,"h":25.11,"l":25.08,"n":107,"o":25.09,"t":"2026-10-21T16:30:00Z","v":58083,"vw":25.098096},{"c":25.105,"h":25.1057,"l":25.09,"n":72,"o":25.1001,"t":"2026-10-21T16:45:00Z","v":82408,"vw":25.099024},{"c":25.11,"h":25.12,"l":25.095,"n":88,"o":25.105,"t":"2026-10-21T17:00:00Z","v":76299,"vw":25.107735},{"c":25.115,"h":25.12,"l":25.1024,"n":85,"o":25.1098,"t":"2026-10-21T17:15:00Z","v":29264,"vw":25.112656},{"c":25.115,"h":25.12,"l":25.1144,"n":40,"o":25.115,"t":"2026-10-21T17:30:00Z","v":31609,"vw":25.118293},{"c":25.105,"h":25.12,"l":25.105,"n":194,"o":25.11,"t":"2026-10-21T17:45:00Z","v":179405,"vw":25.108863},{"c":25.105,"h":25.11,"l":25.1,"n":42,"o":25.11,"t":"2026-10-21T18:00:00Z","v":14856,"vw":25.106752},{"c":25.115,"h":25.1199,"l":25.105,"n":32,"o":25.1099,"t":"2026-10-21T18:15:00Z","v":22715,"vw":25.112845},{"c":25.115,"h":25.1195,"l":25.1144,"n":31,"o":25.115,"t":"2026-10-21T18:30:00Z","v":23685,"vw":25.116673},{"c":25.07,"h":25.12,"l":25.07,"n":94,"o":25.115,"t":"2026-10-21T18:45:00Z","v":35793,"vw":25.103743},{"c":25.075,"h":25.08,"l":25.05,"n":178,"o":25.075,"t":"2026-10-21T19:00:00Z","v":150057,"vw":25.070579},{"c":25.1098,"h":25.11,"l":25.075,"n":119,"o":25.08,"t":"2026-10-21T19:15:00Z","v":117966,"vw":25.09374},{"c":25.105,"h":25.115,"l":25.1,"n":62,"o":25.105,"t":"2026-10-21T19:30:00Z","v":84135,"vw":25.105925},{"c":25.11,"h":25.11,"l":25.095,"n":162,"o":25.1,"t":"2026-10-21T19:45:00Z","v":94339,"vw":25.100223},{"c":25.2021,"h":25.2021,"l":25.09,"n":9,"o":25.09,"t":"2026-10-21T20:00:00Z","v":4346,"vw":25.096123},{"c":25.12,"h":25.12,"l":25.12,"n":2,"o":25.12,"t":"2026-10-21T20:30:00Z","v":3000,"vw":25.12},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-21T20:45:00Z","v":155,"vw":25.13},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-21T21:00:00Z","v":2000,"vw":25.13},{"c":25.1281,"h":25.1281,"l":25.05,"n":7,"o":25.05,"t":"2026-10-22T11:00:00Z","v":867,"vw":25.11801},{"c":25.08,"h":25.08,"l":25.05,"n":9,"o":25.05,"t":"2026-10-22T13:15:00Z","v":2570,"vw":25.07375},{"c":25.085,"h":25.105,"l":25.0468,"n":124,"o":25.05,"t":"2026-10-22T13:30:00Z","v":47023,"vw":25.073061},{"c":25.1026,"h":25.11,"l":25.09,"n":80,"o":25.09,"t":"2026-10-22T13:45:00Z","v":14848,"vw":25.099212},{"c":25.1096,"h":25.11,"l":25.1,"n":57,"o":25.1,"t":"2026-10-22T14:00:00Z","v":27775,"vw":25.10634},{"c":25.095,"h":25.1195,"l":25.09,"n":71,"o":25.1099,"t":"2026-10-22T14:15:00Z","v":25086,"vw":25.108164},{"c":25.095,"h":25.1,"l":25.0845,"n":110,"o":25.095,"t":"2026-10-22T14:30:00Z","v":64464,"vw":25.09136},{"c":25.1001,"h":25.11,"l":25.095,"n":163,"o":25.095,"t":"2026-10-22T14:45:00Z","v":113912,"vw":25.102275},{"c":25.1046,"h":25.11,"l":25.095,"n":63,"o":25.11,"t":"2026-10-22T15:00:00Z","v":21479,"vw":25.099832},{"c":25.1101,"h":25.12,"l":25.1,"n":147,"o":25.1001,"t":"2026-10-22T15:15:00Z","v":96084,"vw":25.108058},{"c":25.1123,"h":25.1123,"l":25.105,"n":71,"o":25.105,"t":"2026-10-22T15:30:00Z","v":89944,"vw":25.109483},{"c":25.1101,"h":25.1152,"l":25.105,"n":30,"o":25.105,"t":"2026-10-22T15:45:00Z","v":7910,"vw":25.110958},{"c":25.115,"h":25.12,"l":25.1099,"n":46,"o":25.12,"t":"2026-10-22T16:00:00Z","v":21980,"vw":25.111713},{"c":25.12,"h":25.12,"l":25.11,"n":72,"o":25.12,"t":"2026-10-22T16:15:00Z","v":21179,"vw":25.116172},{"c":25.1244,"h":25.13,"l":25.12,"n":67,"o":25.12,"t":"2026-10-22T16:30:00Z","v":25867,"vw":25.123254},{"c":25.1301,"h":25.1399,"l":25.125,"n":106,"o":25.125,"t":"2026-10-22T16:45:00Z","v":90837,"vw":25.130733},{"c":25.125,"h":25.1293,"l":25.1199,"n":87,"o":25.1276,"t":"2026-10-22T17:00:00Z","v":27887,"vw":25.123898},{"c":25.14,"h":25.15,"l":25.12,"n":110,"o":25.125,"t":"2026-10-22T17:15:00Z","v":23250,"vw":25.13921},{"c":25.1499,"h":25.15,"l":25.1413,"n":82,"o":25.15,"t":"2026-10-22T17:30:00Z","v":55684,"vw":25.148693},{"c":25.16,"h":25.17,"l":25.14,"n":121,"o":25.15,"t":"2026-10-22T17:45:00Z","v":60822,"vw":25.155834},{"c":25.135,"h":25.16,"l":25.135,"n":67,"o":25.16,"t":"2026-10-22T18:00:00Z","v":7554,"vw":25.147701},{"c":25.145,"h":25.145,"l":25.135,"n":66,"o":25.14,"t":"2026-10-22T18:15:00Z","v":29924,"vw":25.138475},{"c":25.1346,"h":25.15,"l":25.1337,"n":101,"o":25.145,"t":"2026-10-22T18:30:00Z","v":32094,"vw":25.141905},{"c":25.135,"h":25.14,"l":25.13,"n":54,"o":25.135,"t":"2026-10-22T18:45:00Z","v":12790,"vw":25.135624},{"c":25.145,"h":25.1499,"l":25.13,"n":219,"o":25.135,"t":"2026-10-22T19:00:00Z","v":82853,"vw":25.133716},{"c":25.145,"h":25.15,"l":25.14,"n":65,"o":25.145,"t":"2026-10-22T19:15:00Z","v":15943,"vw":25.144023},{"c":25.135,"h":25.15,"l":25.13,"n":127,"o":25.1452,"t":"2026-10-22T19:30:00Z","v":20442,"vw":25.142153},{"c":25.15,"h":25.15,"l":25.13,"n":301,"o":25.14,"t":"2026-10-22T19:45:00Z","v":52517,"vw":25.145608},{"c":25.15,"h":25.15,"l":25.15,"n":8,"o":25.15,"t":"2026-10-22T20:00:00Z","v":6625,"vw":25.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05170631337289782,"strike":26.44510522288163,"iv":0.13025417250186536,"gamma":0.27739368259553576,"theta":-0.003445978771034151,"vega":0.012372773347236363,"rho":0.0015074465910135668,"breakevenPct":5.355115452304288},{"delta":0.15,"premium":0.325,"strike":30.91647670403485,"iv":0.6397564485053945,"gamma":0.051587818737332494,"theta":-0.018683206275506046,"vega":0.016492907699795663,"rho":0.002643037663851828,"breakevenPct":24.220583316241957},{"delta":0.2,"premium":0.325,"strike":28.22559038938373,"iv":0.4376884513739743,"gamma":0.09106368157345525,"theta":-0.015537772574117727,"vega":0.019791310849059128,"rho":0.003571571086536205,"breakevenPct":13.521234152619204},{"delta":0.25,"premium":0.2588127948641496,"strike":26.858995282173606,"iv":0.27849812226140436,"gamma":0.175572863179663,"theta":-0.01086394911952285,"vega":0.02123762974664581,"rho":0.004471227212830017,"breakevenPct":7.824286588619313},{"delta":0.3,"premium":0.27295592979167027,"strike":26.632705123333274,"iv":0.25485259455750503,"gamma":0.2289708391284499,"theta":-0.010245108260001691,"vega":0.021805144333733255,"rho":0.005358944157755267,"breakevenPct":6.9807596545723545},{"delta":0.35,"premium":0.287099064719191,"strike":26.406414964492946,"iv":0.23120706685360568,"gamma":0.28236881507723677,"theta":-0.009626267400480535,"vega":0.0223726589208207,"rho":0.006246661102680518,"breakevenPct":6.137232720525395},{"delta":0.4,"premium":0.3012421996467117,"strike":26.180124805652614,"iv":0.20756153914970632,"gamma":0.3357667910260238,"theta":-0.009007426540959377,"vega":0.02294017350790815,"rho":0.00713437804760577,"breakevenPct":5.293705786478435},{"delta":0.45,"premium":0.31538533457423235,"strike":25.953834646812282,"iv":0.18391601144580697,"gamma":0.38916476697481067,"theta":-0.00838858568143822,"vega":0.023507688094995597,"rho":0.008022094992531021,"breakevenPct":4.450178852431476},{"delta":0.5,"premium":0.3295284695017531,"strike":25.72754448797195,"iv":0.1602704837419076,"gamma":0.44256274292359754,"theta":-0.007769744821917064,"vega":0.024075202682083043,"rho":0.008909811937456272,"breakevenPct":3.6066519183845163},{"delta":0.55,"premium":0.34367160442927375,"strike":25.50125432913162,"iv":0.13662495603800826,"gamma":0.49596071887238447,"theta":-0.007150903962395907,"vega":0.024642717269170493,"rho":0.009797528882381524,"breakevenPct":2.7631249843375567},{"delta":0.6,"premium":0.3578147393567944,"strike":25.27496417029129,"iv":0.11297942833410893,"gamma":0.5493586948211714,"theta":-0.006532063102874751,"vega":0.02521023185625794,"rho":0.010685245827306775,"breakevenPct":1.919598050290598},{"delta":0.65,"premium":0.3719578742843151,"strike":25.04867401145096,"iv":0.08933390063020955,"gamma":0.6027566707699583,"theta":-0.005913222243353593,"vega":0.025777746443345385,"rho":0.011572962772232026,"breakevenPct":1.0760711162436376}],"put":[{"delta":0.15,"premium":0.325,"strike":21.723170257026293,"iv":0.5544116946352218,"gamma":0.06009816682492784,"theta":-0.015236171504988417,"vega":0.016476367689054725,"rho":-0.003358433335241575,"breakevenPct":14.917812099299029},{"delta":0.2,"premium":0.32976948484053975,"strike":23.095389696810795,"iv":0.3985625015537346,"gamma":0.10015826754712234,"theta":-0.012908871742949782,"vega":0.019748448943915312,"rho":-0.004432732040630957,"breakevenPct":9.480635340078502},{"delta":0.25,"premium":0.3632638319306919,"strike":23.765276638613837,"iv":0.333340533720102,"gamma":0.1369434067097789,"theta":-0.011969048077048782,"vega":0.02236624573210083,"rho":-0.0055237166788963616,"breakevenPct":6.950247289530231},{"delta":0.3,"premium":0.2839402037087888,"strike":24.404710205738716,"iv":0.2210810565461755,"gamma":0.3251998435745313,"theta":-0.008125828623818256,"vega":0.02444075576200273,"rho":-0.00680415085420218,"breakevenPct":4.092365797097696},{"delta":0.35,"premium":0.155862076608283,"strike":25.006513418453647,"iv":0.09032171724943722,"gamma":0.5809365116719791,"theta":-0.002982882654973356,"vega":0.02613552000982983,"rho":-0.008169821749319574,"breakevenPct":1.19025311393492},{"delta":0.4,"premium":0.28762422270196375,"strike":25.15291580300218,"iv":0.10714728205205479,"gamma":0.5312258556637299,"theta":-0.0035601177485522903,"vega":0.025968187264496817,"rho":-0.009171442296409635,"breakevenPct":1.1320414302178101},{"delta":0.45,"premium":0.4193863687956443,"strike":25.299318187550718,"iv":0.12397284685467234,"gamma":0.48151519965548073,"theta":-0.004137352842131224,"vega":0.025800854519163804,"rho":-0.010173062843499692,"breakevenPct":1.0738297465007005},{"delta":0.5,"premium":0.5511485148893249,"strike":25.44572057209925,"iv":0.1407984116572899,"gamma":0.43180454364723153,"theta":-0.004714587935710157,"vega":0.02563352177383079,"rho":-0.01117468339058975,"breakevenPct":1.015618062783591},{"delta":0.55,"premium":0.6829106609830057,"strike":25.592122956647785,"iv":0.15762397645990747,"gamma":0.38209388763898233,"theta":-0.005291823029289091,"vega":0.025466189028497777,"rho":-0.012176303937679808,"breakevenPct":0.9574063790664811},{"delta":0.6,"premium":0.8146728070766861,"strike":25.73852534119632,"iv":0.17444954126252502,"gamma":0.33238323163073313,"theta":-0.005869058122868025,"vega":0.025298856283164764,"rho":-0.013177924484769867,"breakevenPct":0.8991946953493715},{"delta":0.65,"premium":0.9464349531703669,"strike":25.884927725744852,"iv":0.19127510606514259,"gamma":0.2826725756224839,"theta":-0.006446293216446958,"vega":0.02513152353783175,"rho":-0.014179545031859926,"breakevenPct":0.8409830116322616},{"delta":0.7,"premium":1.1852718078381785,"strike":26.13527180783818,"iv":0.21873059418457638,"gamma":0.2294235145385589,"theta":-0.007211125158027811,"vega":0.024540075853350194,"rho":-0.015266245479216331,"breakevenPct":0.7952286282306135},{"delta":0.75,"premium":1.8173830594184577,"strike":26.767383059418457,"iv":0.2852286978508217,"gamma":0.1631782553729456,"theta":-0.008664981036662453,"vega":0.022390897597977244,"rho":-0.016665435653719234,"breakevenPct":0.7952286282306135},{"delta":0.8,"premium":3.4195560253699817,"strike":28.336152219873153,"iv":0.442981183932347,"gamma":0.09537505285412254,"theta":-0.012339957716701908,"vega":0.019796194503171244,"rho":-0.01882958793688623,"breakevenPct":0.9280469403452429},{"delta":0.85,"premium":5.223958333333332,"strike":30.1875,"iv":0.5587895833333332,"gamma":0.062975,"theta":-0.012845833333333332,"vega":0.016450000000000003,"rho":-0.02120886138064658,"breakevenPct":0.7413850231941647}]},"raw":{"call":[{"delta":0.1,"premium":0.05170631337289782,"strike":26.44510522288163,"iv":0.13025417250186536,"gamma":0.27739368259553576,"theta":-0.003445978771034151,"vega":0.012372773347236363,"rho":0.0015074465910135668,"breakevenPct":5.355115452304288},{"delta":0.15,"premium":0.325,"strike":30.91647670403485,"iv":0.6397564485053945,"gamma":0.051587818737332494,"theta":-0.018683206275506046,"vega":0.016492907699795663,"rho":0.002643037663851828,"breakevenPct":24.220583316241957},{"delta":0.2,"premium":0.325,"strike":28.22559038938373,"iv":0.4376884513739743,"gamma":0.09106368157345525,"theta":-0.015537772574117727,"vega":0.019791310849059128,"rho":0.003571571086536205,"breakevenPct":13.521234152619204},{"delta":0.25,"premium":0.2588127948641496,"strike":26.858995282173606,"iv":0.27849812226140436,"gamma":0.175572863179663,"theta":-0.01086394911952285,"vega":0.02123762974664581,"rho":0.004471227212830017,"breakevenPct":7.824286588619313},{"delta":0.3,"premium":0.27295592979167027,"strike":26.632705123333274,"iv":0.25485259455750503,"gamma":0.2289708391284499,"theta":-0.010245108260001691,"vega":0.021805144333733255,"rho":0.005358944157755267,"breakevenPct":6.9807596545723545},{"delta":0.35,"premium":0.287099064719191,"strike":26.406414964492946,"iv":0.23120706685360568,"gamma":0.28236881507723677,"theta":-0.009626267400480535,"vega":0.0223726589208207,"rho":0.006246661102680518,"breakevenPct":6.137232720525395},{"delta":0.4,"premium":0.3012421996467117,"strike":26.180124805652614,"iv":0.20756153914970632,"gamma":0.3357667910260238,"theta":-0.009007426540959377,"vega":0.02294017350790815,"rho":0.00713437804760577,"breakevenPct":5.293705786478435},{"delta":0.45,"premium":0.31538533457423235,"strike":25.953834646812282,"iv":0.18391601144580697,"gamma":0.38916476697481067,"theta":-0.00838858568143822,"vega":0.023507688094995597,"rho":0.008022094992531021,"breakevenPct":4.450178852431476},{"delta":0.5,"premium":0.3295284695017531,"strike":25.72754448797195,"iv":0.1602704837419076,"gamma":0.44256274292359754,"theta":-0.007769744821917064,"vega":0.024075202682083043,"rho":0.008909811937456272,"breakevenPct":3.6066519183845163},{"delta":0.55,"premium":0.34367160442927375,"strike":25.50125432913162,"iv":0.13662495603800826,"gamma":0.49596071887238447,"theta":-0.007150903962395907,"vega":0.024642717269170493,"rho":0.009797528882381524,"breakevenPct":2.7631249843375567},{"delta":0.6,"premium":0.3578147393567944,"strike":25.27496417029129,"iv":0.11297942833410893,"gamma":0.5493586948211714,"theta":-0.006532063102874751,"vega":0.02521023185625794,"rho":0.010685245827306775,"breakevenPct":1.919598050290598},{"delta":0.65,"premium":0.3719578742843151,"strike":25.04867401145096,"iv":0.08933390063020955,"gamma":0.6027566707699583,"theta":-0.005913222243353593,"vega":0.025777746443345385,"rho":0.011572962772232026,"breakevenPct":1.0760711162436376}],"put":[{"delta":0.15,"premium":0.325,"strike":21.723170257026293,"iv":0.5544116946352218,"gamma":0.06009816682492784,"theta":-0.015236171504988417,"vega":0.016476367689054725,"rho":-0.003358433335241575,"breakevenPct":14.917812099299029},{"delta":0.2,"premium":0.32976948484053975,"strike":23.095389696810795,"iv":0.3985625015537346,"gamma":0.10015826754712234,"theta":-0.012908871742949782,"vega":0.019748448943915312,"rho":-0.004432732040630957,"breakevenPct":9.480635340078502},{"delta":0.25,"premium":0.3632638319306919,"strike":23.765276638613837,"iv":0.333340533720102,"gamma":0.1369434067097789,"theta":-0.011969048077048782,"vega":0.02236624573210083,"rho":-0.0055237166788963616,"breakevenPct":6.950247289530231},{"delta":0.3,"premium":0.2839402037087888,"strike":24.404710205738716,"iv":0.2210810565461755,"gamma":0.3251998435745313,"theta":-0.008125828623818256,"vega":0.02444075576200273,"rho":-0.00680415085420218,"breakevenPct":4.092365797097696},{"delta":0.35,"premium":0.155862076608283,"strike":25.006513418453647,"iv":0.09032171724943722,"gamma":0.5809365116719791,"theta":-0.002982882654973356,"vega":0.02613552000982983,"rho":-0.008169821749319574,"breakevenPct":1.19025311393492},{"delta":0.4,"premium":0.28762422270196375,"strike":25.15291580300218,"iv":0.10714728205205479,"gamma":0.5312258556637299,"theta":-0.0035601177485522903,"vega":0.025968187264496817,"rho":-0.009171442296409635,"breakevenPct":1.1320414302178101},{"delta":0.45,"premium":0.4193863687956443,"strike":25.299318187550718,"iv":0.12397284685467234,"gamma":0.48151519965548073,"theta":-0.004137352842131224,"vega":0.025800854519163804,"rho":-0.010173062843499692,"breakevenPct":1.0738297465007005},{"delta":0.5,"premium":0.5511485148893249,"strike":25.44572057209925,"iv":0.1407984116572899,"gamma":0.43180454364723153,"theta":-0.004714587935710157,"vega":0.02563352177383079,"rho":-0.01117468339058975,"breakevenPct":1.015618062783591},{"delta":0.55,"premium":0.6829106609830057,"strike":25.592122956647785,"iv":0.15762397645990747,"gamma":0.38209388763898233,"theta":-0.005291823029289091,"vega":0.025466189028497777,"rho":-0.012176303937679808,"breakevenPct":0.9574063790664811},{"delta":0.6,"premium":0.8146728070766861,"strike":25.73852534119632,"iv":0.17444954126252502,"gamma":0.33238323163073313,"theta":-0.005869058122868025,"vega":0.025298856283164764,"rho":-0.013177924484769867,"breakevenPct":0.8991946953493715},{"delta":0.65,"premium":0.9464349531703669,"strike":25.884927725744852,"iv":0.19127510606514259,"gamma":0.2826725756224839,"theta":-0.006446293216446958,"vega":0.02513152353783175,"rho":-0.014179545031859926,"breakevenPct":0.8409830116322616},{"delta":0.7,"premium":1.1852718078381785,"strike":26.13527180783818,"iv":0.21873059418457638,"gamma":0.2294235145385589,"theta":-0.007211125158027811,"vega":0.024540075853350194,"rho":-0.015266245479216331,"breakevenPct":0.7952286282306135},{"delta":0.75,"premium":1.8173830594184577,"strike":26.767383059418457,"iv":0.2852286978508217,"gamma":0.1631782553729456,"theta":-0.008664981036662453,"vega":0.022390897597977244,"rho":-0.016665435653719234,"breakevenPct":0.7952286282306135},{"delta":0.8,"premium":3.4195560253699817,"strike":28.336152219873153,"iv":0.442981183932347,"gamma":0.09537505285412254,"theta":-0.012339957716701908,"vega":0.019796194503171244,"rho":-0.01882958793688623,"breakevenPct":0.9280469403452429},{"delta":0.85,"premium":5.223958333333332,"strike":30.1875,"iv":0.5587895833333332,"gamma":0.062975,"theta":-0.012845833333333332,"vega":0.016450000000000003,"rho":-0.02120886138064658,"breakevenPct":0.7413850231941647}]}},"errors":["fundamentals:provider_http_429"],"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"}}