{"symbol":"SDOW","url":"https://intraalpha.com/companies/SDOW","capturedAt":"2026-10-16T21:48:02.455Z","state":"ready","quote":{"symbol":"SDOW","last_price":24.6555,"prev_close":24.33,"regular_close":24.63,"change":0.3255,"change_pct":1.3379,"regular_change":0.3,"regular_change_pct":1.233,"extended_change":0.0255,"extended_change_pct":0.1035,"bid":24.63,"ask":24.71,"bid_size":100,"ask_size":100,"volume":4856703,"vwap":24.373452,"open":24.11,"high":24.8276,"low":23.795,"close":24.63,"trade_count":16572,"last_trade_at":"2026-10-16T21:34:39.133723558Z","last_quote_at":"2026-10-16T21:37:45.943524911Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:58.178836764-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":153900000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0456,"inception_date":"2010-02-09","leveraged":"YES","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:49:55.205Z","bars":[{"c":25.57,"h":25.63,"l":25.52,"n":41,"o":25.55,"t":"2026-10-09T08:00:00Z","v":6900,"vw":25.548115},{"c":25.54,"h":25.54,"l":25.54,"n":3,"o":25.54,"t":"2026-10-09T08:15:00Z","v":1100,"vw":25.54},{"c":25.57,"h":25.57,"l":25.5,"n":9,"o":25.5,"t":"2026-10-09T08:20:00Z","v":959,"vw":25.556667},{"c":25.56,"h":25.56,"l":25.56,"n":3,"o":25.56,"t":"2026-10-09T08:25:00Z","v":300,"vw":25.56},{"c":25.56,"h":25.56,"l":25.56,"n":9,"o":25.56,"t":"2026-10-09T08:35:00Z","v":5700,"vw":25.56},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-09T08:40:00Z","v":150,"vw":25.55},{"c":25.5304,"h":25.5304,"l":25.5304,"n":4,"o":25.5304,"t":"2026-10-09T08:45:00Z","v":300,"vw":25.5304},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-09T08:50:00Z","v":637,"vw":25.5},{"c":25.51,"h":25.51,"l":25.51,"n":7,"o":25.51,"t":"2026-10-09T08:55:00Z","v":425,"vw":25.51},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-09T09:15:00Z","v":300,"vw":25.53},{"c":25.4945,"h":25.4945,"l":25.4917,"n":2,"o":25.4917,"t":"2026-10-09T09:25:00Z","v":3000,"vw":25.4931},{"c":25.52,"h":25.52,"l":25.5,"n":4,"o":25.5,"t":"2026-10-09T09:30:00Z","v":800,"vw":25.5175},{"c":25.56,"h":25.56,"l":25.56,"n":8,"o":25.56,"t":"2026-10-09T09:45:00Z","v":1637,"vw":25.56},{"c":25.54,"h":25.54,"l":25.54,"n":4,"o":25.54,"t":"2026-10-09T09:50:00Z","v":182,"vw":25.54},{"c":25.56,"h":25.56,"l":25.56,"n":7,"o":25.56,"t":"2026-10-09T10:05:00Z","v":1500,"vw":25.56},{"c":25.65,"h":25.65,"l":25.64,"n":14,"o":25.64,"t":"2026-10-09T10:30:00Z","v":3475,"vw":25.640413},{"c":25.67,"h":25.68,"l":25.64,"n":72,"o":25.64,"t":"2026-10-09T10:40:00Z","v":10361,"vw":25.660084},{"c":25.6798,"h":25.6798,"l":25.6798,"n":1,"o":25.6798,"t":"2026-10-09T10:45:00Z","v":140,"vw":25.6798},{"c":25.68,"h":25.7,"l":25.68,"n":7,"o":25.7,"t":"2026-10-09T10:50:00Z","v":650,"vw":25.686},{"c":25.64,"h":25.64,"l":25.64,"n":3,"o":25.64,"t":"2026-10-09T10:55:00Z","v":257,"vw":25.64},{"c":25.5999,"h":25.65,"l":25.586,"n":25,"o":25.65,"t":"2026-10-09T11:00:00Z","v":17149,"vw":25.598866},{"c":25.6209,"h":25.6495,"l":25.6209,"n":7,"o":25.6285,"t":"2026-10-09T11:05:00Z","v":8236,"vw":25.647563},{"c":25.64,"h":25.64,"l":25.64,"n":11,"o":25.64,"t":"2026-10-09T11:10:00Z","v":1325,"vw":25.64},{"c":25.58,"h":25.58,"l":25.5797,"n":11,"o":25.5797,"t":"2026-10-09T11:15:00Z","v":2504,"vw":25.579874},{"c":25.6175,"h":25.6175,"l":25.6,"n":40,"o":25.6,"t":"2026-10-09T11:20:00Z","v":1879,"vw":25.606654},{"c":25.55,"h":25.57,"l":25.55,"n":8,"o":25.57,"t":"2026-10-09T11:25:00Z","v":1475,"vw":25.565346},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-09T11:35:00Z","v":100,"vw":25.58},{"c":25.5809,"h":25.5809,"l":25.5809,"n":1,"o":25.5809,"t":"2026-10-09T11:50:00Z","v":200,"vw":25.5809},{"c":25.54,"h":25.542,"l":25.54,"n":9,"o":25.542,"t":"2026-10-09T11:55:00Z","v":1112,"vw":25.5402},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-09T12:00:00Z","v":105,"vw":25.52},{"c":25.58,"h":25.581,"l":25.554,"n":23,"o":25.554,"t":"2026-10-09T12:05:00Z","v":33540,"vw":25.576931},{"c":25.56,"h":25.58,"l":25.56,"n":13,"o":25.58,"t":"2026-10-09T12:10:00Z","v":15200,"vw":25.579736},{"c":25.6015,"h":25.61,"l":25.59,"n":36,"o":25.59,"t":"2026-10-09T12:15:00Z","v":6315,"vw":25.600371},{"c":25.55,"h":25.5869,"l":25.55,"n":3,"o":25.5869,"t":"2026-10-09T12:20:00Z","v":700,"vw":25.577786},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-09T12:25:00Z","v":1000,"vw":25.56},{"c":25.61,"h":25.6169,"l":25.59,"n":8,"o":25.59,"t":"2026-10-09T12:35:00Z","v":1473,"vw":25.610386},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-09T12:40:00Z","v":500,"vw":25.64},{"c":25.6385,"h":25.65,"l":25.6299,"n":5,"o":25.65,"t":"2026-10-09T12:45:00Z","v":1450,"vw":25.638943},{"c":25.69,"h":25.69,"l":25.67,"n":12,"o":25.67,"t":"2026-10-09T12:50:00Z","v":4689,"vw":25.679017},{"c":25.64,"h":25.698,"l":25.64,"n":6,"o":25.698,"t":"2026-10-09T12:55:00Z","v":1404,"vw":25.667514},{"c":25.6085,"h":25.6085,"l":25.6085,"n":1,"o":25.6085,"t":"2026-10-09T13:00:00Z","v":800,"vw":25.6085},{"c":25.6198,"h":25.6198,"l":25.6198,"n":1,"o":25.6198,"t":"2026-10-09T13:15:00Z","v":200,"vw":25.6198},{"c":25.67,"h":25.69,"l":25.6699,"n":14,"o":25.67,"t":"2026-10-09T13:20:00Z","v":2011,"vw":25.680246},{"c":25.69,"h":25.7,"l":25.63,"n":109,"o":25.65,"t":"2026-10-09T13:25:00Z","v":16973,"vw":25.676019},{"c":25.58,"h":25.7,"l":25.51,"n":817,"o":25.7,"t":"2026-10-09T13:30:00Z","v":203971,"vw":25.581922},{"c":25.535,"h":25.59,"l":25.43,"n":514,"o":25.59,"t":"2026-10-09T13:35:00Z","v":93374,"vw":25.48306},{"c":25.5899,"h":25.61,"l":25.5,"n":555,"o":25.525,"t":"2026-10-09T13:40:00Z","v":143288,"vw":25.567378},{"c":25.475,"h":25.58,"l":25.47,"n":174,"o":25.58,"t":"2026-10-09T13:45:00Z","v":34580,"vw":25.513463},{"c":25.46,"h":25.505,"l":25.42,"n":148,"o":25.45,"t":"2026-10-09T13:50:00Z","v":47260,"vw":25.469907},{"c":25.49,"h":25.53,"l":25.46,"n":100,"o":25.46,"t":"2026-10-09T13:55:00Z","v":21775,"vw":25.48805},{"c":25.54,"h":25.55,"l":25.44,"n":141,"o":25.475,"t":"2026-10-09T14:00:00Z","v":28148,"vw":25.488064},{"c":25.4971,"h":25.555,"l":25.47,"n":116,"o":25.5424,"t":"2026-10-09T14:05:00Z","v":21485,"vw":25.514319},{"c":25.455,"h":25.48,"l":25.43,"n":110,"o":25.48,"t":"2026-10-09T14:10:00Z","v":44232,"vw":25.446932},{"c":25.48,"h":25.4801,"l":25.395,"n":171,"o":25.445,"t":"2026-10-09T14:15:00Z","v":39353,"vw":25.42274},{"c":25.44,"h":25.4774,"l":25.44,"n":51,"o":25.4774,"t":"2026-10-09T14:20:00Z","v":6803,"vw":25.451274},{"c":25.435,"h":25.465,"l":25.4,"n":70,"o":25.44,"t":"2026-10-09T14:25:00Z","v":35284,"vw":25.440711},{"c":25.52,"h":25.52,"l":25.435,"n":62,"o":25.435,"t":"2026-10-09T14:30:00Z","v":25287,"vw":25.470313},{"c":25.4801,"h":25.5,"l":25.455,"n":64,"o":25.49,"t":"2026-10-09T14:35:00Z","v":12074,"vw":25.483612},{"c":25.47,"h":25.48,"l":25.46,"n":60,"o":25.475,"t":"2026-10-09T14:40:00Z","v":6655,"vw":25.467845},{"c":25.42,"h":25.47,"l":25.42,"n":101,"o":25.46,"t":"2026-10-09T14:45:00Z","v":27780,"vw":25.438002},{"c":25.4073,"h":25.415,"l":25.365,"n":315,"o":25.415,"t":"2026-10-09T14:50:00Z","v":103537,"vw":25.396246},{"c":25.3401,"h":25.3871,"l":25.3401,"n":62,"o":25.3729,"t":"2026-10-09T14:55:00Z","v":2109,"vw":25.369446},{"c":25.36,"h":25.3999,"l":25.34,"n":337,"o":25.365,"t":"2026-10-09T15:00:00Z","v":144006,"vw":25.357038},{"c":25.375,"h":25.4,"l":25.37,"n":55,"o":25.37,"t":"2026-10-09T15:05:00Z","v":4861,"vw":25.381853},{"c":25.3,"h":25.385,"l":25.29,"n":103,"o":25.385,"t":"2026-10-09T15:10:00Z","v":27558,"vw":25.326474},{"c":25.2774,"h":25.3,"l":25.25,"n":122,"o":25.3,"t":"2026-10-09T15:15:00Z","v":44212,"vw":25.274325},{"c":25.315,"h":25.32,"l":25.26,"n":126,"o":25.275,"t":"2026-10-09T15:20:00Z","v":55343,"vw":25.29581},{"c":25.305,"h":25.34,"l":25.3001,"n":73,"o":25.315,"t":"2026-10-09T15:25:00Z","v":30020,"vw":25.32127},{"c":25.33,"h":25.34,"l":25.31,"n":58,"o":25.31,"t":"2026-10-09T15:30:00Z","v":15373,"vw":25.326598},{"c":25.34,"h":25.35,"l":25.32,"n":44,"o":25.335,"t":"2026-10-09T15:35:00Z","v":10614,"vw":25.333394},{"c":25.3202,"h":25.335,"l":25.315,"n":46,"o":25.3199,"t":"2026-10-09T15:40:00Z","v":14521,"vw":25.320327},{"c":25.315,"h":25.35,"l":25.315,"n":34,"o":25.33,"t":"2026-10-09T15:45:00Z","v":4598,"vw":25.336781},{"c":25.265,"h":25.305,"l":25.2601,"n":72,"o":25.305,"t":"2026-10-09T15:50:00Z","v":41533,"vw":25.27639},{"c":25.26,"h":25.27,"l":25.2501,"n":38,"o":25.27,"t":"2026-10-09T15:55:00Z","v":9330,"vw":25.254206},{"c":25.23,"h":25.275,"l":25.23,"n":111,"o":25.26,"t":"2026-10-09T16:00:00Z","v":25206,"vw":25.246609},{"c":25.2526,"h":25.2526,"l":25.21,"n":71,"o":25.2201,"t":"2026-10-09T16:05:00Z","v":101253,"vw":25.221281},{"c":25.215,"h":25.24,"l":25.21,"n":89,"o":25.2374,"t":"2026-10-09T16:10:00Z","v":25512,"vw":25.219981},{"c":25.1701,"h":25.21,"l":25.17,"n":128,"o":25.21,"t":"2026-10-09T16:15:00Z","v":38702,"vw":25.184074},{"c":25.17,"h":25.1873,"l":25.16,"n":65,"o":25.17,"t":"2026-10-09T16:20:00Z","v":31621,"vw":25.172755},{"c":25.1601,"h":25.19,"l":25.16,"n":46,"o":25.18,"t":"2026-10-09T16:25:00Z","v":20231,"vw":25.178649},{"c":25.165,"h":25.17,"l":25.15,"n":41,"o":25.16,"t":"2026-10-09T16:30:00Z","v":7213,"vw":25.158453},{"c":25.145,"h":25.1699,"l":25.145,"n":38,"o":25.165,"t":"2026-10-09T16:35:00Z","v":10610,"vw":25.156798},{"c":25.14,"h":25.1499,"l":25.13,"n":40,"o":25.147,"t":"2026-10-09T16:40:00Z","v":4913,"vw":25.138038},{"c":25.1329,"h":25.14,"l":25.1,"n":75,"o":25.135,"t":"2026-10-09T16:45:00Z","v":23931,"vw":25.109423},{"c":25.125,"h":25.13,"l":25.1001,"n":48,"o":25.1201,"t":"2026-10-09T16:50:00Z","v":46712,"vw":25.11763},{"c":25.12,"h":25.135,"l":25.115,"n":41,"o":25.1301,"t":"2026-10-09T16:55:00Z","v":9243,"vw":25.123243},{"c":25.08,"h":25.12,"l":25.08,"n":50,"o":25.12,"t":"2026-10-09T17:00:00Z","v":15656,"vw":25.088559},{"c":25.1,"h":25.1,"l":25.07,"n":47,"o":25.08,"t":"2026-10-09T17:05:00Z","v":9009,"vw":25.089173},{"c":25.13,"h":25.13,"l":25.0999,"n":60,"o":25.105,"t":"2026-10-09T17:10:00Z","v":18614,"vw":25.113192},{"c":25.15,"h":25.16,"l":25.13,"n":54,"o":25.13,"t":"2026-10-09T17:15:00Z","v":22744,"vw":25.146855},{"c":25.1431,"h":25.155,"l":25.1201,"n":60,"o":25.13,"t":"2026-10-09T17:20:00Z","v":19346,"vw":25.133065},{"c":25.145,"h":25.155,"l":25.14,"n":31,"o":25.1501,"t":"2026-10-09T17:25:00Z","v":9460,"vw":25.151248},{"c":25.115,"h":25.14,"l":25.08,"n":159,"o":25.14,"t":"2026-10-09T17:30:00Z","v":93591,"vw":25.093807},{"c":25.095,"h":25.1066,"l":25.09,"n":40,"o":25.105,"t":"2026-10-09T17:35:00Z","v":8724,"vw":25.098257},{"c":25.075,"h":25.0971,"l":25.06,"n":68,"o":25.095,"t":"2026-10-09T17:40:00Z","v":29591,"vw":25.077965},{"c":25.095,"h":25.095,"l":25.075,"n":57,"o":25.075,"t":"2026-10-09T17:45:00Z","v":20600,"vw":25.082533},{"c":25.085,"h":25.11,"l":25.085,"n":53,"o":25.095,"t":"2026-10-09T17:50:00Z","v":7604,"vw":25.09462},{"c":25.065,"h":25.08,"l":25.055,"n":69,"o":25.077,"t":"2026-10-09T17:55:00Z","v":9748,"vw":25.073781},{"c":25.065,"h":25.0766,"l":25.0527,"n":96,"o":25.0601,"t":"2026-10-09T18:00:00Z","v":16463,"vw":25.067804},{"c":25.0466,"h":25.0607,"l":25.04,"n":87,"o":25.055,"t":"2026-10-09T18:05:00Z","v":15632,"vw":25.05167},{"c":25.04,"h":25.0499,"l":25.03,"n":66,"o":25.045,"t":"2026-10-09T18:10:00Z","v":8560,"vw":25.039178},{"c":25.0301,"h":25.0499,"l":25.0301,"n":62,"o":25.0408,"t":"2026-10-09T18:15:00Z","v":16139,"vw":25.03927},{"c":25.03,"h":25.045,"l":25.03,"n":39,"o":25.04,"t":"2026-10-09T18:20:00Z","v":3245,"vw":25.033311},{"c":25.015,"h":25.04,"l":25.01,"n":47,"o":25.025,"t":"2026-10-09T18:25:00Z","v":18902,"vw":25.026081},{"c":24.995,"h":25.0199,"l":24.985,"n":100,"o":25.015,"t":"2026-10-09T18:30:00Z","v":36316,"vw":24.996024},{"c":24.9899,"h":25,"l":24.979,"n":56,"o":24.9969,"t":"2026-10-09T18:35:00Z","v":35964,"vw":24.983548},{"c":25.005,"h":25.01,"l":24.965,"n":74,"o":24.98,"t":"2026-10-09T18:40:00Z","v":82198,"vw":24.995898},{"c":24.97,"h":25.0174,"l":24.965,"n":181,"o":25.01,"t":"2026-10-09T18:45:00Z","v":82233,"vw":24.99058},{"c":24.9601,"h":24.97,"l":24.9,"n":178,"o":24.965,"t":"2026-10-09T18:50:00Z","v":97032,"vw":24.935137},{"c":24.93,"h":24.98,"l":24.93,"n":65,"o":24.965,"t":"2026-10-09T18:55:00Z","v":23135,"vw":24.952393},{"c":24.92,"h":24.935,"l":24.913,"n":69,"o":24.9199,"t":"2026-10-09T19:00:00Z","v":26978,"vw":24.919541},{"c":24.937,"h":24.9399,"l":24.905,"n":83,"o":24.919,"t":"2026-10-09T19:05:00Z","v":88350,"vw":24.916035},{"c":24.9499,"h":24.9499,"l":24.925,"n":51,"o":24.935,"t":"2026-10-09T19:10:00Z","v":23524,"vw":24.934704},{"c":24.945,"h":24.9599,"l":24.945,"n":40,"o":24.945,"t":"2026-10-09T19:15:00Z","v":16074,"vw":24.950504},{"c":24.94,"h":24.9401,"l":24.9301,"n":32,"o":24.9301,"t":"2026-10-09T19:20:00Z","v":8670,"vw":24.936578},{"c":24.97,"h":24.97,"l":24.94,"n":73,"o":24.95,"t":"2026-10-09T19:25:00Z","v":18120,"vw":24.960296},{"c":24.965,"h":24.99,"l":24.965,"n":84,"o":24.98,"t":"2026-10-09T19:30:00Z","v":31215,"vw":24.978993},{"c":24.945,"h":24.975,"l":24.94,"n":141,"o":24.96,"t":"2026-10-09T19:35:00Z","v":54298,"vw":24.954024},{"c":24.965,"h":24.965,"l":24.9404,"n":42,"o":24.945,"t":"2026-10-09T19:40:00Z","v":10938,"vw":24.951383},{"c":24.98,"h":24.985,"l":24.965,"n":148,"o":24.965,"t":"2026-10-09T19:45:00Z","v":60607,"vw":24.974062},{"c":25.0316,"h":25.04,"l":24.98,"n":225,"o":24.98,"t":"2026-10-09T19:50:00Z","v":93608,"vw":25.010818},{"c":25.05,"h":25.07,"l":25.03,"n":463,"o":25.03,"t":"2026-10-09T19:55:00Z","v":194003,"vw":25.053132},{"c":25.0199,"h":25.04,"l":25.0199,"n":30,"o":25.04,"t":"2026-10-09T20:00:00Z","v":27291,"vw":25.031034},{"c":25.0205,"h":25.0205,"l":25.0205,"n":1,"o":25.0205,"t":"2026-10-09T20:05:00Z","v":200,"vw":25.0205},{"c":25.02,"h":25.02,"l":25.0199,"n":8,"o":25.02,"t":"2026-10-09T20:10:00Z","v":2105,"vw":25.019952},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-09T20:15:00Z","v":125,"vw":25.03},{"c":25.01,"h":25.02,"l":25.01,"n":4,"o":25.02,"t":"2026-10-09T20:20:00Z","v":1200,"vw":25.015833},{"c":25.0215,"h":25.0215,"l":25.0113,"n":4,"o":25.0113,"t":"2026-10-09T20:30:00Z","v":4501,"vw":25.01866},{"c":25.0115,"h":25.02,"l":25.0105,"n":7,"o":25.02,"t":"2026-10-09T20:40:00Z","v":4281,"vw":25.011929},{"c":24.99,"h":25,"l":24.99,"n":4,"o":25,"t":"2026-10-09T20:50:00Z","v":1440,"vw":24.993472},{"c":25,"h":25,"l":24.99,"n":13,"o":24.99,"t":"2026-10-09T20:55:00Z","v":2021,"vw":24.995345},{"c":25.02,"h":25.02,"l":25.02,"n":4,"o":25.02,"t":"2026-10-09T21:00:00Z","v":450,"vw":25.02},{"c":24.99,"h":25,"l":24.99,"n":2,"o":25,"t":"2026-10-09T21:05:00Z","v":700,"vw":24.997143},{"c":24.9902,"h":25,"l":24.9902,"n":3,"o":25,"t":"2026-10-09T21:10:00Z","v":600,"vw":24.996733},{"c":24.99,"h":24.9905,"l":24.99,"n":13,"o":24.99,"t":"2026-10-09T21:15:00Z","v":7260,"vw":24.990172},{"c":25.0099,"h":25.01,"l":25.0099,"n":2,"o":25.01,"t":"2026-10-09T21:30:00Z","v":2000,"vw":25.00995},{"c":24.9985,"h":24.9985,"l":24.9985,"n":1,"o":24.9985,"t":"2026-10-09T21:45:00Z","v":1000,"vw":24.9985},{"c":24.99,"h":24.9914,"l":24.99,"n":5,"o":24.9914,"t":"2026-10-09T22:05:00Z","v":2194,"vw":24.990096},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-09T22:25:00Z","v":100,"vw":25},{"c":24.9905,"h":24.9905,"l":24.9905,"n":1,"o":24.9905,"t":"2026-10-09T22:30:00Z","v":400,"vw":24.9905},{"c":24.98,"h":25.01,"l":24.98,"n":6,"o":25.01,"t":"2026-10-09T23:45:00Z","v":1668,"vw":24.998195},{"c":24.9905,"h":24.9927,"l":24.99,"n":7,"o":24.9927,"t":"2026-10-09T23:55:00Z","v":1010,"vw":24.99066},{"c":24.88,"h":24.9,"l":24.77,"n":43,"o":24.9,"t":"2026-10-12T08:00:00Z","v":8437,"vw":24.844204},{"c":24.9,"h":24.9,"l":24.9,"n":4,"o":24.9,"t":"2026-10-12T08:10:00Z","v":228,"vw":24.9},{"c":24.93,"h":24.93,"l":24.93,"n":2,"o":24.93,"t":"2026-10-12T08:15:00Z","v":300,"vw":24.93},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-12T08:35:00Z","v":400,"vw":24.9},{"c":24.95,"h":24.95,"l":24.92,"n":8,"o":24.92,"t":"2026-10-12T08:40:00Z","v":453,"vw":24.935},{"c":24.961,"h":24.961,"l":24.961,"n":3,"o":24.961,"t":"2026-10-12T08:45:00Z","v":287,"vw":24.961},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-12T09:00:00Z","v":200,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":2,"o":25.02,"t":"2026-10-12T09:10:00Z","v":200,"vw":25.02},{"c":25.04,"h":25.04,"l":25.04,"n":4,"o":25.04,"t":"2026-10-12T09:40:00Z","v":107,"vw":25.04},{"c":25.021,"h":25.021,"l":25.021,"n":1,"o":25.021,"t":"2026-10-12T09:55:00Z","v":116,"vw":25.021},{"c":25.02,"h":25.02,"l":25.02,"n":31,"o":25.02,"t":"2026-10-12T10:00:00Z","v":2213,"vw":25.02},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-12T10:30:00Z","v":588,"vw":24.95},{"c":24.98,"h":24.98,"l":24.98,"n":4,"o":24.98,"t":"2026-10-12T10:45:00Z","v":251,"vw":24.98},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-12T10:50:00Z","v":100,"vw":24.99},{"c":25.01,"h":25.01,"l":24.9985,"n":15,"o":24.9985,"t":"2026-10-12T11:00:00Z","v":2643,"vw":25.004425},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-12T11:05:00Z","v":100,"vw":25.02},{"c":25,"h":25.021,"l":25,"n":11,"o":25.021,"t":"2026-10-12T11:10:00Z","v":3900,"vw":25.008162},{"c":24.98,"h":25,"l":24.98,"n":7,"o":25,"t":"2026-10-12T11:15:00Z","v":1550,"vw":24.989661},{"c":24.961,"h":24.97,"l":24.961,"n":4,"o":24.97,"t":"2026-10-12T11:20:00Z","v":720,"vw":24.967231},{"c":24.98,"h":24.98,"l":24.98,"n":13,"o":24.98,"t":"2026-10-12T11:25:00Z","v":1985,"vw":24.98},{"c":25.0215,"h":25.0215,"l":25.0215,"n":1,"o":25.0215,"t":"2026-10-12T11:30:00Z","v":100,"vw":25.0215},{"c":24.98,"h":24.98,"l":24.96,"n":10,"o":24.98,"t":"2026-10-12T11:35:00Z","v":1481,"vw":24.972664},{"c":24.95,"h":24.95,"l":24.95,"n":5,"o":24.95,"t":"2026-10-12T11:45:00Z","v":802,"vw":24.95},{"c":24.94,"h":24.94,"l":24.94,"n":5,"o":24.94,"t":"2026-10-12T11:50:00Z","v":1210,"vw":24.94},{"c":24.96,"h":24.96,"l":24.95,"n":4,"o":24.95,"t":"2026-10-12T11:55:00Z","v":450,"vw":24.953165},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-12T12:00:00Z","v":325,"vw":24.97},{"c":24.9,"h":24.93,"l":24.9,"n":18,"o":24.93,"t":"2026-10-12T12:05:00Z","v":2306,"vw":24.914508},{"c":24.87,"h":24.9,"l":24.87,"n":16,"o":24.9,"t":"2026-10-12T12:10:00Z","v":3583,"vw":24.884335},{"c":24.89,"h":24.89,"l":24.8885,"n":6,"o":24.89,"t":"2026-10-12T12:15:00Z","v":4950,"vw":24.889498},{"c":24.8785,"h":24.8785,"l":24.8785,"n":1,"o":24.8785,"t":"2026-10-12T12:20:00Z","v":750,"vw":24.8785},{"c":24.92,"h":24.92,"l":24.9,"n":7,"o":24.9,"t":"2026-10-12T12:25:00Z","v":4525,"vw":24.901788},{"c":24.9539,"h":24.96,"l":24.9539,"n":3,"o":24.96,"t":"2026-10-12T12:30:00Z","v":401,"vw":24.958475},{"c":25.0301,"h":25.0501,"l":25.01,"n":14,"o":25.01,"t":"2026-10-12T12:35:00Z","v":1107,"vw":25.037836},{"c":24.9799,"h":25.041,"l":24.9785,"n":7,"o":25.0315,"t":"2026-10-12T12:40:00Z","v":1701,"vw":25.007418},{"c":25.02,"h":25.03,"l":24.98,"n":7,"o":24.98,"t":"2026-10-12T12:45:00Z","v":560,"vw":25.004},{"c":25.0469,"h":25.0469,"l":25.0469,"n":1,"o":25.0469,"t":"2026-10-12T12:55:00Z","v":1000,"vw":25.0469},{"c":25.021,"h":25.021,"l":25.01,"n":8,"o":25.02,"t":"2026-10-12T13:00:00Z","v":1584,"vw":25.016723},{"c":25.048,"h":25.0498,"l":25.048,"n":3,"o":25.0498,"t":"2026-10-12T13:05:00Z","v":1750,"vw":25.048212},{"c":25.0385,"h":25.0385,"l":25.0385,"n":2,"o":25.0385,"t":"2026-10-12T13:10:00Z","v":1003,"vw":25.0385},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-12T13:20:00Z","v":1000,"vw":25.03},{"c":24.98,"h":25.03,"l":24.98,"n":71,"o":25.02,"t":"2026-10-12T13:25:00Z","v":6886,"vw":25.016149},{"c":24.79,"h":24.99,"l":24.7501,"n":537,"o":24.99,"t":"2026-10-12T13:30:00Z","v":108361,"vw":24.867607},{"c":24.915,"h":24.915,"l":24.73,"n":307,"o":24.79,"t":"2026-10-12T13:35:00Z","v":67003,"vw":24.814819},{"c":24.8899,"h":24.92,"l":24.82,"n":190,"o":24.92,"t":"2026-10-12T13:40:00Z","v":53408,"vw":24.882709},{"c":24.9679,"h":24.9699,"l":24.85,"n":665,"o":24.86,"t":"2026-10-12T13:45:00Z","v":242510,"vw":24.927608},{"c":24.9,"h":24.97,"l":24.9,"n":106,"o":24.9601,"t":"2026-10-12T13:50:00Z","v":14301,"vw":24.939866},{"c":24.9,"h":24.955,"l":24.9,"n":75,"o":24.9,"t":"2026-10-12T13:55:00Z","v":19866,"vw":24.931219},{"c":24.8799,"h":24.89,"l":24.86,"n":94,"o":24.88,"t":"2026-10-12T14:00:00Z","v":25829,"vw":24.877936},{"c":24.7999,"h":24.8699,"l":24.7999,"n":176,"o":24.86,"t":"2026-10-12T14:05:00Z","v":53698,"vw":24.826666},{"c":24.79,"h":24.81,"l":24.73,"n":166,"o":24.805,"t":"2026-10-12T14:10:00Z","v":52848,"vw":24.776434},{"c":24.78,"h":24.8271,"l":24.78,"n":73,"o":24.79,"t":"2026-10-12T14:15:00Z","v":13282,"vw":24.804773},{"c":24.7599,"h":24.785,"l":24.745,"n":85,"o":24.78,"t":"2026-10-12T14:20:00Z","v":14501,"vw":24.758367},{"c":24.755,"h":24.7729,"l":24.74,"n":90,"o":24.7601,"t":"2026-10-12T14:25:00Z","v":14429,"vw":24.75091},{"c":24.7,"h":24.75,"l":24.695,"n":138,"o":24.75,"t":"2026-10-12T14:30:00Z","v":34885,"vw":24.725381},{"c":24.71,"h":24.7427,"l":24.67,"n":161,"o":24.7,"t":"2026-10-12T14:35:00Z","v":41762,"vw":24.714219},{"c":24.775,"h":24.775,"l":24.705,"n":124,"o":24.7171,"t":"2026-10-12T14:40:00Z","v":28950,"vw":24.744377},{"c":24.75,"h":24.775,"l":24.745,"n":82,"o":24.761,"t":"2026-10-12T14:45:00Z","v":26145,"vw":24.762908},{"c":24.73,"h":24.7572,"l":24.7299,"n":37,"o":24.7493,"t":"2026-10-12T14:50:00Z","v":15144,"vw":24.747822},{"c":24.715,"h":24.72,"l":24.705,"n":59,"o":24.72,"t":"2026-10-12T14:55:00Z","v":13540,"vw":24.712233},{"c":24.705,"h":24.74,"l":24.705,"n":27,"o":24.7366,"t":"2026-10-12T15:00:00Z","v":4075,"vw":24.734253},{"c":24.705,"h":24.72,"l":24.7,"n":63,"o":24.715,"t":"2026-10-12T15:05:00Z","v":12296,"vw":24.703446},{"c":24.6999,"h":24.7001,"l":24.68,"n":84,"o":24.7,"t":"2026-10-12T15:10:00Z","v":12130,"vw":24.697294},{"c":24.7299,"h":24.7299,"l":24.7,"n":43,"o":24.7,"t":"2026-10-12T15:15:00Z","v":7297,"vw":24.70817},{"c":24.74,"h":24.7468,"l":24.725,"n":68,"o":24.7301,"t":"2026-10-12T15:20:00Z","v":22522,"vw":24.735823},{"c":24.7099,"h":24.7501,"l":24.707,"n":50,"o":24.75,"t":"2026-10-12T15:25:00Z","v":5986,"vw":24.737743},{"c":24.725,"h":24.73,"l":24.7,"n":48,"o":24.7099,"t":"2026-10-12T15:30:00Z","v":7470,"vw":24.709318},{"c":24.6968,"h":24.72,"l":24.6968,"n":34,"o":24.72,"t":"2026-10-12T15:35:00Z","v":4067,"vw":24.70328},{"c":24.7001,"h":24.7001,"l":24.675,"n":60,"o":24.6971,"t":"2026-10-12T15:40:00Z","v":10438,"vw":24.68263},{"c":24.7201,"h":24.725,"l":24.6928,"n":22,"o":24.6928,"t":"2026-10-12T15:45:00Z","v":7748,"vw":24.718317},{"c":24.695,"h":24.71,"l":24.6861,"n":35,"o":24.71,"t":"2026-10-12T15:50:00Z","v":7874,"vw":24.697306},{"c":24.745,"h":24.745,"l":24.69,"n":40,"o":24.692,"t":"2026-10-12T15:55:00Z","v":12188,"vw":24.718825},{"c":24.71,"h":24.74,"l":24.71,"n":27,"o":24.74,"t":"2026-10-12T16:00:00Z","v":5131,"vw":24.716395},{"c":24.73,"h":24.73,"l":24.705,"n":33,"o":24.715,"t":"2026-10-12T16:05:00Z","v":4770,"vw":24.711623},{"c":24.745,"h":24.745,"l":24.73,"n":27,"o":24.73,"t":"2026-10-12T16:10:00Z","v":2413,"vw":24.735216},{"c":24.71,"h":24.75,"l":24.71,"n":30,"o":24.75,"t":"2026-10-12T16:15:00Z","v":4225,"vw":24.724387},{"c":24.7527,"h":24.765,"l":24.72,"n":67,"o":24.72,"t":"2026-10-12T16:20:00Z","v":12234,"vw":24.74355},{"c":24.7701,"h":24.7999,"l":24.755,"n":80,"o":24.775,"t":"2026-10-12T16:25:00Z","v":39198,"vw":24.770346},{"c":24.74,"h":24.78,"l":24.74,"n":80,"o":24.7799,"t":"2026-10-12T16:30:00Z","v":66089,"vw":24.75465},{"c":24.7501,"h":24.7699,"l":24.745,"n":110,"o":24.745,"t":"2026-10-12T16:35:00Z","v":67365,"vw":24.753262},{"c":24.78,"h":24.78,"l":24.745,"n":45,"o":24.75,"t":"2026-10-12T16:40:00Z","v":27850,"vw":24.755072},{"c":24.765,"h":24.78,"l":24.75,"n":33,"o":24.78,"t":"2026-10-12T16:45:00Z","v":4744,"vw":24.763006},{"c":24.79,"h":24.79,"l":24.7705,"n":44,"o":24.78,"t":"2026-10-12T16:50:00Z","v":8249,"vw":24.784418},{"c":24.755,"h":24.77,"l":24.745,"n":34,"o":24.77,"t":"2026-10-12T16:55:00Z","v":9807,"vw":24.752954},{"c":24.76,"h":24.765,"l":24.745,"n":45,"o":24.75,"t":"2026-10-12T17:00:00Z","v":14793,"vw":24.752181},{"c":24.755,"h":24.775,"l":24.755,"n":30,"o":24.76,"t":"2026-10-12T17:05:00Z","v":5285,"vw":24.770279},{"c":24.745,"h":24.765,"l":24.745,"n":16,"o":24.765,"t":"2026-10-12T17:10:00Z","v":4108,"vw":24.754642},{"c":24.76,"h":24.76,"l":24.755,"n":11,"o":24.76,"t":"2026-10-12T17:15:00Z","v":481,"vw":24.758289},{"c":24.79,"h":24.79,"l":24.765,"n":33,"o":24.765,"t":"2026-10-12T17:20:00Z","v":15266,"vw":24.77311},{"c":24.76,"h":24.79,"l":24.76,"n":27,"o":24.78,"t":"2026-10-12T17:25:00Z","v":8435,"vw":24.772113},{"c":24.7869,"h":24.7899,"l":24.78,"n":40,"o":24.78,"t":"2026-10-12T17:30:00Z","v":18646,"vw":24.780799},{"c":24.765,"h":24.79,"l":24.765,"n":28,"o":24.79,"t":"2026-10-12T17:35:00Z","v":4758,"vw":24.776099},{"c":24.765,"h":24.77,"l":24.7599,"n":30,"o":24.7671,"t":"2026-10-12T17:40:00Z","v":6537,"vw":24.764747},{"c":24.77,"h":24.775,"l":24.7501,"n":27,"o":24.76,"t":"2026-10-12T17:45:00Z","v":7781,"vw":24.757254},{"c":24.7431,"h":24.7599,"l":24.7431,"n":8,"o":24.7599,"t":"2026-10-12T17:50:00Z","v":2096,"vw":24.752745},{"c":24.76,"h":24.7699,"l":24.745,"n":14,"o":24.747,"t":"2026-10-12T17:55:00Z","v":11613,"vw":24.750371},{"c":24.8,"h":24.8,"l":24.7601,"n":50,"o":24.7601,"t":"2026-10-12T18:00:00Z","v":15271,"vw":24.77967},{"c":24.81,"h":24.82,"l":24.775,"n":67,"o":24.785,"t":"2026-10-12T18:05:00Z","v":23095,"vw":24.806859},{"c":24.805,"h":24.815,"l":24.805,"n":24,"o":24.81,"t":"2026-10-12T18:10:00Z","v":5838,"vw":24.812956},{"c":24.8297,"h":24.8299,"l":24.8,"n":16,"o":24.8,"t":"2026-10-12T18:15:00Z","v":33008,"vw":24.828191},{"c":24.825,"h":24.8399,"l":24.825,"n":30,"o":24.83,"t":"2026-10-12T18:20:00Z","v":5997,"vw":24.83331},{"c":24.82,"h":24.83,"l":24.8132,"n":46,"o":24.8192,"t":"2026-10-12T18:25:00Z","v":8548,"vw":24.823951},{"c":24.81,"h":24.815,"l":24.805,"n":23,"o":24.81,"t":"2026-10-12T18:30:00Z","v":5309,"vw":24.809829},{"c":24.8201,"h":24.8201,"l":24.81,"n":16,"o":24.815,"t":"2026-10-12T18:35:00Z","v":5872,"vw":24.819714},{"c":24.82,"h":24.82,"l":24.8101,"n":25,"o":24.8132,"t":"2026-10-12T18:40:00Z","v":4206,"vw":24.817174},{"c":24.8,"h":24.8051,"l":24.8,"n":23,"o":24.801,"t":"2026-10-12T18:45:00Z","v":2212,"vw":24.800677},{"c":24.84,"h":24.845,"l":24.84,"n":12,"o":24.8401,"t":"2026-10-12T18:50:00Z","v":3073,"vw":24.842024},{"c":24.81,"h":24.835,"l":24.81,"n":17,"o":24.835,"t":"2026-10-12T18:55:00Z","v":8138,"vw":24.824542},{"c":24.805,"h":24.84,"l":24.805,"n":46,"o":24.812,"t":"2026-10-12T19:00:00Z","v":10106,"vw":24.827586},{"c":24.81,"h":24.825,"l":24.81,"n":5,"o":24.825,"t":"2026-10-12T19:05:00Z","v":987,"vw":24.816111},{"c":24.805,"h":24.82,"l":24.8,"n":34,"o":24.81,"t":"2026-10-12T19:10:00Z","v":12525,"vw":24.812119},{"c":24.82,"h":24.825,"l":24.8001,"n":31,"o":24.805,"t":"2026-10-12T19:15:00Z","v":7127,"vw":24.818653},{"c":24.83,"h":24.83,"l":24.815,"n":35,"o":24.8199,"t":"2026-10-12T19:20:00Z","v":14272,"vw":24.826075},{"c":24.84,"h":24.845,"l":24.82,"n":46,"o":24.82,"t":"2026-10-12T19:25:00Z","v":26911,"vw":24.83677},{"c":24.83,"h":24.8499,"l":24.825,"n":54,"o":24.845,"t":"2026-10-12T19:30:00Z","v":18100,"vw":24.835851},{"c":24.83,"h":24.8366,"l":24.8031,"n":69,"o":24.8201,"t":"2026-10-12T19:35:00Z","v":24327,"vw":24.824063},{"c":24.815,"h":24.8399,"l":24.805,"n":109,"o":24.8399,"t":"2026-10-12T19:40:00Z","v":44205,"vw":24.819447},{"c":24.8001,"h":24.815,"l":24.8001,"n":119,"o":24.815,"t":"2026-10-12T19:45:00Z","v":73241,"vw":24.810109},{"c":24.8,"h":24.8,"l":24.78,"n":232,"o":24.8,"t":"2026-10-12T19:50:00Z","v":106994,"vw":24.792449},{"c":24.78,"h":24.805,"l":24.765,"n":197,"o":24.795,"t":"2026-10-12T19:55:00Z","v":78588,"vw":24.784471},{"c":24.7785,"h":24.78,"l":24.7779,"n":13,"o":24.78,"t":"2026-10-12T20:00:00Z","v":10215,"vw":24.779765},{"c":24.7886,"h":24.7886,"l":24.785,"n":3,"o":24.785,"t":"2026-10-12T20:05:00Z","v":500,"vw":24.78572},{"c":24.77,"h":24.77,"l":24.77,"n":7,"o":24.77,"t":"2026-10-12T20:10:00Z","v":2904,"vw":24.77},{"c":24.771,"h":24.771,"l":24.77,"n":6,"o":24.77,"t":"2026-10-12T20:15:00Z","v":2101,"vw":24.770048},{"c":24.77,"h":24.77,"l":24.77,"n":2,"o":24.77,"t":"2026-10-12T20:25:00Z","v":450,"vw":24.77},{"c":24.768,"h":24.7698,"l":24.768,"n":2,"o":24.7698,"t":"2026-10-12T20:40:00Z","v":1000,"vw":24.7689},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-12T20:45:00Z","v":100,"vw":24.77},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-12T20:50:00Z","v":250,"vw":24.76},{"c":24.76,"h":24.76,"l":24.75,"n":8,"o":24.7569,"t":"2026-10-12T20:55:00Z","v":2690,"vw":24.75577},{"c":24.76,"h":24.76,"l":24.76,"n":2,"o":24.76,"t":"2026-10-12T21:30:00Z","v":332,"vw":24.76},{"c":24.75,"h":24.76,"l":24.75,"n":6,"o":24.76,"t":"2026-10-12T22:00:00Z","v":890,"vw":24.754292},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-12T22:15:00Z","v":1000,"vw":24.74},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-12T22:20:00Z","v":100,"vw":24.73},{"c":24.7185,"h":24.72,"l":24.7185,"n":2,"o":24.72,"t":"2026-10-12T22:40:00Z","v":220,"vw":24.719318},{"c":24.7185,"h":24.719,"l":24.7185,"n":2,"o":24.719,"t":"2026-10-12T22:45:00Z","v":300,"vw":24.718833},{"c":24.7102,"h":24.7102,"l":24.7102,"n":1,"o":24.7102,"t":"2026-10-12T22:50:00Z","v":110,"vw":24.7102},{"c":24.72,"h":24.72,"l":24.72,"n":10,"o":24.72,"t":"2026-10-12T23:00:00Z","v":2980,"vw":24.72},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-12T23:05:00Z","v":200,"vw":24.75},{"c":24.7531,"h":24.7531,"l":24.7531,"n":1,"o":24.7531,"t":"2026-10-12T23:10:00Z","v":100,"vw":24.7531},{"c":24.75,"h":24.755,"l":24.74,"n":22,"o":24.755,"t":"2026-10-12T23:15:00Z","v":5647,"vw":24.747548},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-12T23:20:00Z","v":100,"vw":24.75},{"c":24.7431,"h":24.7431,"l":24.7431,"n":1,"o":24.7431,"t":"2026-10-12T23:25:00Z","v":900,"vw":24.7431},{"c":24.7659,"h":24.7659,"l":24.75,"n":2,"o":24.75,"t":"2026-10-12T23:35:00Z","v":653,"vw":24.752435},{"c":24.76,"h":24.76,"l":24.76,"n":16,"o":24.76,"t":"2026-10-12T23:50:00Z","v":1105,"vw":24.76},{"c":24.76,"h":24.76,"l":24.76,"n":2,"o":24.76,"t":"2026-10-12T23:55:00Z","v":680,"vw":24.76},{"c":24.37,"h":24.6,"l":24.32,"n":123,"o":24.37,"t":"2026-10-13T08:00:00Z","v":27476,"vw":24.514248},{"c":24.26,"h":24.32,"l":24.26,"n":65,"o":24.32,"t":"2026-10-13T08:10:00Z","v":3804,"vw":24.288535},{"c":24.25,"h":24.25,"l":24.25,"n":5,"o":24.25,"t":"2026-10-13T08:15:00Z","v":425,"vw":24.25},{"c":24.35,"h":24.35,"l":24.31,"n":18,"o":24.31,"t":"2026-10-13T08:20:00Z","v":2817,"vw":24.331312},{"c":24.34,"h":24.34,"l":24.34,"n":10,"o":24.34,"t":"2026-10-13T08:25:00Z","v":774,"vw":24.34},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-13T08:35:00Z","v":1000,"vw":24.36},{"c":24.43,"h":24.44,"l":24.43,"n":4,"o":24.44,"t":"2026-10-13T08:50:00Z","v":603,"vw":24.436667},{"c":24.44,"h":24.44,"l":24.44,"n":15,"o":24.44,"t":"2026-10-13T09:00:00Z","v":2349,"vw":24.44},{"c":24.39,"h":24.39,"l":24.39,"n":27,"o":24.39,"t":"2026-10-13T09:15:00Z","v":459,"vw":24.39},{"c":24.38,"h":24.38,"l":24.38,"n":20,"o":24.38,"t":"2026-10-13T09:20:00Z","v":5048,"vw":24.38},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-13T09:30:00Z","v":300,"vw":24.38},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-13T09:35:00Z","v":400,"vw":24.34},{"c":24.33,"h":24.33,"l":24.33,"n":3,"o":24.33,"t":"2026-10-13T09:45:00Z","v":500,"vw":24.33},{"c":24.3,"h":24.31,"l":24.3,"n":6,"o":24.31,"t":"2026-10-13T09:50:00Z","v":1320,"vw":24.3026},{"c":24.24,"h":24.27,"l":24.155,"n":188,"o":24.26,"t":"2026-10-13T09:55:00Z","v":20559,"vw":24.210211},{"c":24.26,"h":24.27,"l":24.25,"n":21,"o":24.26,"t":"2026-10-13T10:00:00Z","v":2813,"vw":24.258758},{"c":24.22,"h":24.2599,"l":24.22,"n":25,"o":24.2599,"t":"2026-10-13T10:05:00Z","v":2651,"vw":24.225468},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-13T10:10:00Z","v":750,"vw":24.22},{"c":24.27,"h":24.28,"l":24.25,"n":5,"o":24.25,"t":"2026-10-13T10:15:00Z","v":553,"vw":24.265455},{"c":24.27,"h":24.33,"l":24.27,"n":16,"o":24.29,"t":"2026-10-13T10:20:00Z","v":985,"vw":24.308235},{"c":24.37,"h":24.37,"l":24.36,"n":3,"o":24.36,"t":"2026-10-13T10:25:00Z","v":202,"vw":24.365},{"c":24.39,"h":24.39,"l":24.39,"n":13,"o":24.39,"t":"2026-10-13T10:30:00Z","v":242,"vw":24.39},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-10-13T10:35:00Z","v":1000,"vw":24.57},{"c":24.5601,"h":24.5601,"l":24.56,"n":13,"o":24.56,"t":"2026-10-13T10:40:00Z","v":2158,"vw":24.56005},{"c":24.65,"h":24.65,"l":24.55,"n":80,"o":24.55,"t":"2026-10-13T10:45:00Z","v":5013,"vw":24.573113},{"c":24.66,"h":24.68,"l":24.66,"n":46,"o":24.67,"t":"2026-10-13T10:50:00Z","v":2181,"vw":24.66249},{"c":24.7198,"h":24.75,"l":24.632,"n":69,"o":24.632,"t":"2026-10-13T11:00:00Z","v":10713,"vw":24.709152},{"c":24.4787,"h":24.6601,"l":24.4787,"n":132,"o":24.6598,"t":"2026-10-13T11:05:00Z","v":11316,"vw":24.549377},{"c":24.48,"h":24.48,"l":24.42,"n":159,"o":24.47,"t":"2026-10-13T11:10:00Z","v":9225,"vw":24.456317},{"c":24.48,"h":24.53,"l":24.47,"n":53,"o":24.48,"t":"2026-10-13T11:15:00Z","v":13577,"vw":24.503158},{"c":24.31,"h":24.48,"l":24.31,"n":809,"o":24.48,"t":"2026-10-13T11:20:00Z","v":48851,"vw":24.372228},{"c":24.46,"h":24.47,"l":24.27,"n":149,"o":24.39,"t":"2026-10-13T11:25:00Z","v":16607,"vw":24.313008},{"c":24.28,"h":24.36,"l":24.25,"n":206,"o":24.36,"t":"2026-10-13T11:30:00Z","v":9055,"vw":24.298362},{"c":24.26,"h":24.28,"l":24.26,"n":66,"o":24.27,"t":"2026-10-13T11:35:00Z","v":12466,"vw":24.277192},{"c":24.228,"h":24.26,"l":24.225,"n":142,"o":24.25,"t":"2026-10-13T11:40:00Z","v":15650,"vw":24.245798},{"c":24.21,"h":24.22,"l":24.2085,"n":13,"o":24.22,"t":"2026-10-13T11:45:00Z","v":1456,"vw":24.209583},{"c":24.3092,"h":24.3092,"l":24.29,"n":13,"o":24.29,"t":"2026-10-13T11:50:00Z","v":531,"vw":24.3044},{"c":24.3085,"h":24.32,"l":24.3085,"n":14,"o":24.32,"t":"2026-10-13T11:55:00Z","v":310,"vw":24.3131},{"c":24.29,"h":24.29,"l":24.21,"n":55,"o":24.2685,"t":"2026-10-13T12:00:00Z","v":4115,"vw":24.263585},{"c":24.1598,"h":24.21,"l":24.1598,"n":53,"o":24.21,"t":"2026-10-13T12:05:00Z","v":4607,"vw":24.185165},{"c":24.15,"h":24.1698,"l":24.14,"n":47,"o":24.15,"t":"2026-10-13T12:10:00Z","v":5575,"vw":24.145159},{"c":24.1899,"h":24.19,"l":24.17,"n":60,"o":24.18,"t":"2026-10-13T12:15:00Z","v":6620,"vw":24.183404},{"c":24.21,"h":24.25,"l":24.2015,"n":46,"o":24.22,"t":"2026-10-13T12:20:00Z","v":3262,"vw":24.237894},{"c":24.16,"h":24.18,"l":24.15,"n":114,"o":24.18,"t":"2026-10-13T12:25:00Z","v":8879,"vw":24.158623},{"c":24.1,"h":24.16,"l":24.1,"n":87,"o":24.15,"t":"2026-10-13T12:30:00Z","v":9057,"vw":24.142976},{"c":24.1,"h":24.12,"l":24.0699,"n":32,"o":24.0915,"t":"2026-10-13T12:35:00Z","v":2833,"vw":24.089724},{"c":24.14,"h":24.14,"l":24.13,"n":27,"o":24.1385,"t":"2026-10-13T12:40:00Z","v":1831,"vw":24.1334},{"c":24.1416,"h":24.17,"l":24.14,"n":41,"o":24.168,"t":"2026-10-13T12:45:00Z","v":1767,"vw":24.156555},{"c":24.1415,"h":24.18,"l":24.14,"n":23,"o":24.1485,"t":"2026-10-13T12:50:00Z","v":1553,"vw":24.154273},{"c":24.1502,"h":24.19,"l":24.1502,"n":10,"o":24.1684,"t":"2026-10-13T12:55:00Z","v":769,"vw":24.1606},{"c":24.15,"h":24.18,"l":24.1499,"n":93,"o":24.18,"t":"2026-10-13T13:00:00Z","v":5155,"vw":24.161697},{"c":24.11,"h":24.15,"l":24.11,"n":72,"o":24.15,"t":"2026-10-13T13:05:00Z","v":4569,"vw":24.140384},{"c":24.15,"h":24.15,"l":24.11,"n":53,"o":24.11,"t":"2026-10-13T13:10:00Z","v":2383,"vw":24.132784},{"c":24.17,"h":24.17,"l":24.14,"n":44,"o":24.14,"t":"2026-10-13T13:15:00Z","v":2118,"vw":24.162837},{"c":24.16,"h":24.16,"l":24.11,"n":81,"o":24.14,"t":"2026-10-13T13:20:00Z","v":7446,"vw":24.131672},{"c":24.0895,"h":24.2,"l":24.0895,"n":76,"o":24.18,"t":"2026-10-13T13:25:00Z","v":3888,"vw":24.167834},{"c":24.32,"h":24.34,"l":24.075,"n":1281,"o":24.1,"t":"2026-10-13T13:30:00Z","v":289813,"vw":24.236197},{"c":24.44,"h":24.445,"l":24.32,"n":964,"o":24.32,"t":"2026-10-13T13:35:00Z","v":272848,"vw":24.372578},{"c":24.52,"h":24.53,"l":24.42,"n":527,"o":24.44,"t":"2026-10-13T13:40:00Z","v":174880,"vw":24.471938},{"c":24.57,"h":24.58,"l":24.45,"n":425,"o":24.52,"t":"2026-10-13T13:45:00Z","v":148012,"vw":24.53346},{"c":24.63,"h":24.65,"l":24.56,"n":285,"o":24.5601,"t":"2026-10-13T13:50:00Z","v":92876,"vw":24.600533},{"c":24.715,"h":24.7301,"l":24.62,"n":340,"o":24.6301,"t":"2026-10-13T13:55:00Z","v":123004,"vw":24.704085},{"c":24.9,"h":24.9,"l":24.73,"n":249,"o":24.74,"t":"2026-10-13T14:00:00Z","v":74267,"vw":24.809694},{"c":24.94,"h":24.9477,"l":24.89,"n":246,"o":24.89,"t":"2026-10-13T14:05:00Z","v":89700,"vw":24.925735},{"c":24.8227,"h":24.94,"l":24.8201,"n":204,"o":24.94,"t":"2026-10-13T14:10:00Z","v":134840,"vw":24.848367},{"c":24.795,"h":24.86,"l":24.795,"n":139,"o":24.8001,"t":"2026-10-13T14:15:00Z","v":64225,"vw":24.825003},{"c":24.785,"h":24.795,"l":24.74,"n":104,"o":24.79,"t":"2026-10-13T14:20:00Z","v":70890,"vw":24.76593},{"c":24.765,"h":24.765,"l":24.69,"n":96,"o":24.7551,"t":"2026-10-13T14:25:00Z","v":16230,"vw":24.741451},{"c":24.82,"h":24.82,"l":24.72,"n":134,"o":24.75,"t":"2026-10-13T14:30:00Z","v":58555,"vw":24.787591},{"c":24.79,"h":24.81,"l":24.74,"n":132,"o":24.81,"t":"2026-10-13T14:35:00Z","v":46122,"vw":24.767954},{"c":24.81,"h":24.83,"l":24.775,"n":106,"o":24.7899,"t":"2026-10-13T14:40:00Z","v":33813,"vw":24.809079},{"c":24.8,"h":24.81,"l":24.78,"n":78,"o":24.78,"t":"2026-10-13T14:45:00Z","v":27237,"vw":24.790149},{"c":24.8,"h":24.81,"l":24.79,"n":124,"o":24.81,"t":"2026-10-13T14:50:00Z","v":48203,"vw":24.794827},{"c":24.8901,"h":24.9,"l":24.805,"n":92,"o":24.805,"t":"2026-10-13T14:55:00Z","v":42588,"vw":24.86006},{"c":24.86,"h":24.91,"l":24.86,"n":80,"o":24.895,"t":"2026-10-13T15:00:00Z","v":29596,"vw":24.878522},{"c":24.89,"h":24.9072,"l":24.8669,"n":78,"o":24.87,"t":"2026-10-13T15:05:00Z","v":20541,"vw":24.892353},{"c":24.855,"h":24.905,"l":24.8499,"n":72,"o":24.885,"t":"2026-10-13T15:10:00Z","v":21892,"vw":24.874112},{"c":24.895,"h":24.8999,"l":24.85,"n":45,"o":24.86,"t":"2026-10-13T15:15:00Z","v":13487,"vw":24.870338},{"c":24.915,"h":24.915,"l":24.8626,"n":88,"o":24.895,"t":"2026-10-13T15:20:00Z","v":67507,"vw":24.905302},{"c":24.91,"h":24.94,"l":24.89,"n":130,"o":24.9199,"t":"2026-10-13T15:25:00Z","v":93257,"vw":24.921604},{"c":24.9401,"h":24.9499,"l":24.9099,"n":94,"o":24.9173,"t":"2026-10-13T15:30:00Z","v":66165,"vw":24.924316},{"c":24.975,"h":24.988,"l":24.925,"n":132,"o":24.9385,"t":"2026-10-13T15:35:00Z","v":101266,"vw":24.955124},{"c":25.01,"h":25.02,"l":24.975,"n":150,"o":24.975,"t":"2026-10-13T15:40:00Z","v":73987,"vw":25.001495},{"c":25.0399,"h":25.06,"l":25.015,"n":167,"o":25.015,"t":"2026-10-13T15:45:00Z","v":122193,"vw":25.031451},{"c":24.985,"h":25.0366,"l":24.98,"n":87,"o":25.0297,"t":"2026-10-13T15:50:00Z","v":54550,"vw":25.003796},{"c":24.9899,"h":25,"l":24.98,"n":69,"o":24.98,"t":"2026-10-13T15:55:00Z","v":28160,"vw":24.990562},{"c":25.01,"h":25.01,"l":24.97,"n":177,"o":25,"t":"2026-10-13T16:00:00Z","v":91494,"vw":24.991614},{"c":25.0551,"h":25.06,"l":25,"n":160,"o":25.01,"t":"2026-10-13T16:05:00Z","v":80056,"vw":25.026702},{"c":25.055,"h":25.0601,"l":25.045,"n":63,"o":25.05,"t":"2026-10-13T16:10:00Z","v":8686,"vw":25.054084},{"c":25.06,"h":25.06,"l":25.035,"n":82,"o":25.05,"t":"2026-10-13T16:15:00Z","v":17915,"vw":25.045316},{"c":25.0301,"h":25.065,"l":25.0301,"n":95,"o":25.06,"t":"2026-10-13T16:20:00Z","v":40138,"vw":25.042123},{"c":25.05,"h":25.05,"l":25.02,"n":82,"o":25.035,"t":"2026-10-13T16:25:00Z","v":39310,"vw":25.034182},{"c":25.02,"h":25.035,"l":25.01,"n":71,"o":25.03,"t":"2026-10-13T16:30:00Z","v":7563,"vw":25.024554},{"c":25.015,"h":25.05,"l":25.0031,"n":62,"o":25.0201,"t":"2026-10-13T16:35:00Z","v":14023,"vw":25.019044},{"c":24.975,"h":25.01,"l":24.9701,"n":50,"o":25.01,"t":"2026-10-13T16:40:00Z","v":29969,"vw":24.990146},{"c":24.99,"h":25.0129,"l":24.975,"n":46,"o":24.975,"t":"2026-10-13T16:45:00Z","v":9029,"vw":24.998676},{"c":25.02,"h":25.02,"l":25,"n":28,"o":25,"t":"2026-10-13T16:50:00Z","v":6740,"vw":25.004769},{"c":25.0899,"h":25.0899,"l":25.02,"n":135,"o":25.02,"t":"2026-10-13T16:55:00Z","v":59637,"vw":25.041666},{"c":25.08,"h":25.115,"l":25.07,"n":149,"o":25.0899,"t":"2026-10-13T17:00:00Z","v":55805,"vw":25.093909},{"c":25.055,"h":25.085,"l":25.055,"n":83,"o":25.085,"t":"2026-10-13T17:05:00Z","v":44892,"vw":25.072971},{"c":25.085,"h":25.085,"l":25.06,"n":28,"o":25.075,"t":"2026-10-13T17:10:00Z","v":5470,"vw":25.073795},{"c":25.095,"h":25.0999,"l":25.0799,"n":68,"o":25.0801,"t":"2026-10-13T17:15:00Z","v":38956,"vw":25.087138},{"c":25.045,"h":25.0869,"l":25.045,"n":39,"o":25.0801,"t":"2026-10-13T17:20:00Z","v":9436,"vw":25.064013},{"c":25.05,"h":25.0601,"l":25.0427,"n":43,"o":25.045,"t":"2026-10-13T17:25:00Z","v":5388,"vw":25.050415},{"c":25.055,"h":25.06,"l":25.03,"n":31,"o":25.06,"t":"2026-10-13T17:30:00Z","v":5565,"vw":25.044703},{"c":25.05,"h":25.05,"l":25.015,"n":73,"o":25.04,"t":"2026-10-13T17:35:00Z","v":29164,"vw":25.034255},{"c":25.08,"h":25.095,"l":25.06,"n":34,"o":25.06,"t":"2026-10-13T17:40:00Z","v":20824,"vw":25.086475},{"c":25.1331,"h":25.1399,"l":25.08,"n":138,"o":25.08,"t":"2026-10-13T17:45:00Z","v":84918,"vw":25.112665},{"c":25.15,"h":25.1634,"l":25.135,"n":119,"o":25.135,"t":"2026-10-13T17:50:00Z","v":54792,"vw":25.149004},{"c":25.1501,"h":25.1501,"l":25.135,"n":66,"o":25.15,"t":"2026-10-13T17:55:00Z","v":31562,"vw":25.146294},{"c":25.125,"h":25.16,"l":25.12,"n":63,"o":25.1506,"t":"2026-10-13T18:00:00Z","v":16999,"vw":25.143774},{"c":25.025,"h":25.1066,"l":25.0201,"n":263,"o":25.1066,"t":"2026-10-13T18:05:00Z","v":198208,"vw":25.052774},{"c":25.03,"h":25.045,"l":25.015,"n":78,"o":25.0299,"t":"2026-10-13T18:10:00Z","v":40401,"vw":25.028458},{"c":25.017,"h":25.05,"l":25.015,"n":102,"o":25.0201,"t":"2026-10-13T18:15:00Z","v":40432,"vw":25.037998},{"c":25.02,"h":25.035,"l":25.0101,"n":87,"o":25.02,"t":"2026-10-13T18:20:00Z","v":36842,"vw":25.022834},{"c":24.975,"h":25.0101,"l":24.97,"n":54,"o":25.0101,"t":"2026-10-13T18:25:00Z","v":31742,"vw":24.986408},{"c":24.97,"h":24.985,"l":24.97,"n":63,"o":24.9769,"t":"2026-10-13T18:30:00Z","v":20763,"vw":24.980225},{"c":24.97,"h":24.99,"l":24.96,"n":184,"o":24.965,"t":"2026-10-13T18:35:00Z","v":70932,"vw":24.969744},{"c":24.98,"h":24.98,"l":24.955,"n":36,"o":24.97,"t":"2026-10-13T18:40:00Z","v":10520,"vw":24.963597},{"c":24.99,"h":24.99,"l":24.975,"n":30,"o":24.975,"t":"2026-10-13T18:45:00Z","v":16361,"vw":24.980002},{"c":24.99,"h":25.025,"l":24.99,"n":52,"o":25.02,"t":"2026-10-13T18:50:00Z","v":17656,"vw":25.008519},{"c":24.99,"h":25.0069,"l":24.98,"n":66,"o":24.98,"t":"2026-10-13T18:55:00Z","v":28078,"vw":24.996785},{"c":24.98,"h":25.015,"l":24.98,"n":69,"o":24.99,"t":"2026-10-13T19:00:00Z","v":27962,"vw":25.000062},{"c":24.92,"h":24.9601,"l":24.915,"n":69,"o":24.96,"t":"2026-10-13T19:05:00Z","v":15993,"vw":24.926701},{"c":24.905,"h":24.9266,"l":24.905,"n":74,"o":24.92,"t":"2026-10-13T19:10:00Z","v":25403,"vw":24.918206},{"c":24.9376,"h":24.9376,"l":24.906,"n":119,"o":24.906,"t":"2026-10-13T19:15:00Z","v":55861,"vw":24.91981},{"c":24.9326,"h":24.955,"l":24.93,"n":43,"o":24.93,"t":"2026-10-13T19:20:00Z","v":13018,"vw":24.940123},{"c":24.94,"h":24.9469,"l":24.93,"n":39,"o":24.935,"t":"2026-10-13T19:25:00Z","v":17753,"vw":24.940324},{"c":24.94,"h":24.96,"l":24.935,"n":117,"o":24.94,"t":"2026-10-13T19:30:00Z","v":83811,"vw":24.945325},{"c":24.955,"h":24.97,"l":24.935,"n":54,"o":24.9399,"t":"2026-10-13T19:35:00Z","v":17954,"vw":24.947733},{"c":24.9601,"h":24.98,"l":24.9401,"n":194,"o":24.96,"t":"2026-10-13T19:40:00Z","v":120800,"vw":24.960838},{"c":24.975,"h":24.99,"l":24.9601,"n":160,"o":24.967,"t":"2026-10-13T19:45:00Z","v":91598,"vw":24.977834},{"c":25.01,"h":25.02,"l":24.975,"n":216,"o":24.98,"t":"2026-10-13T19:50:00Z","v":77803,"vw":25.005135},{"c":25.03,"h":25.065,"l":25.02,"n":203,"o":25.02,"t":"2026-10-13T19:55:00Z","v":79128,"vw":25.040003},{"c":25.0299,"h":25.04,"l":25.02,"n":19,"o":25.04,"t":"2026-10-13T20:00:00Z","v":11263,"vw":25.034514},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-13T20:05:00Z","v":501,"vw":25.03},{"c":25.03,"h":25.035,"l":25.03,"n":11,"o":25.03,"t":"2026-10-13T20:10:00Z","v":3506,"vw":25.030307},{"c":25.0305,"h":25.05,"l":25.0305,"n":6,"o":25.0486,"t":"2026-10-13T20:15:00Z","v":1776,"vw":25.041478},{"c":25.04,"h":25.0486,"l":25.04,"n":11,"o":25.04,"t":"2026-10-13T20:20:00Z","v":2200,"vw":25.040433},{"c":25.041,"h":25.041,"l":25.041,"n":1,"o":25.041,"t":"2026-10-13T20:25:00Z","v":500,"vw":25.041},{"c":25.05,"h":25.05,"l":25.05,"n":3,"o":25.05,"t":"2026-10-13T20:30:00Z","v":530,"vw":25.05},{"c":25.06,"h":25.06,"l":25.0515,"n":2,"o":25.0515,"t":"2026-10-13T20:35:00Z","v":1000,"vw":25.05575},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-13T20:45:00Z","v":100,"vw":25.05},{"c":25.04,"h":25.0531,"l":25.04,"n":7,"o":25.0531,"t":"2026-10-13T20:50:00Z","v":1605,"vw":25.046873},{"c":25.04,"h":25.04,"l":25.018,"n":2,"o":25.018,"t":"2026-10-13T21:00:00Z","v":500,"vw":25.0356},{"c":25.02,"h":25.02,"l":25.02,"n":2,"o":25.02,"t":"2026-10-13T21:15:00Z","v":662,"vw":25.02},{"c":25.03,"h":25.04,"l":25.03,"n":2,"o":25.04,"t":"2026-10-13T21:25:00Z","v":200,"vw":25.035},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-13T21:30:00Z","v":200,"vw":25.03},{"c":25.0254,"h":25.03,"l":25.015,"n":17,"o":25.0254,"t":"2026-10-13T21:45:00Z","v":10302,"vw":25.023429},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-13T21:50:00Z","v":140,"vw":25.05},{"c":25.02,"h":25.02,"l":25.02,"n":2,"o":25.02,"t":"2026-10-13T22:00:00Z","v":801,"vw":25.02},{"c":25.0392,"h":25.0392,"l":25.0392,"n":1,"o":25.0392,"t":"2026-10-13T22:05:00Z","v":120,"vw":25.0392},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-13T22:10:00Z","v":500,"vw":25.04},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-13T23:05:00Z","v":1000,"vw":25.05},{"c":25.0615,"h":25.0615,"l":25.06,"n":3,"o":25.06,"t":"2026-10-13T23:25:00Z","v":1500,"vw":25.060533},{"c":25.0709,"h":25.0709,"l":25.07,"n":3,"o":25.07,"t":"2026-10-13T23:30:00Z","v":903,"vw":25.070603},{"c":25.0794,"h":25.0794,"l":25.0794,"n":1,"o":25.0794,"t":"2026-10-13T23:40:00Z","v":500,"vw":25.0794},{"c":24.87,"h":24.93,"l":24.75,"n":85,"o":24.75,"t":"2026-10-14T08:00:00Z","v":45343,"vw":24.896206},{"c":24.86,"h":24.86,"l":24.86,"n":3,"o":24.86,"t":"2026-10-14T08:05:00Z","v":327,"vw":24.86},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-10-14T08:10:00Z","v":309,"vw":24.87},{"c":24.842,"h":24.842,"l":24.842,"n":1,"o":24.842,"t":"2026-10-14T08:20:00Z","v":200,"vw":24.842},{"c":24.79,"h":24.82,"l":24.79,"n":12,"o":24.82,"t":"2026-10-14T08:30:00Z","v":2950,"vw":24.807049},{"c":24.78,"h":24.78,"l":24.78,"n":6,"o":24.78,"t":"2026-10-14T08:35:00Z","v":906,"vw":24.78},{"c":24.77,"h":24.77,"l":24.77,"n":10,"o":24.77,"t":"2026-10-14T09:00:00Z","v":1175,"vw":24.77},{"c":24.73,"h":24.76,"l":24.73,"n":28,"o":24.76,"t":"2026-10-14T09:05:00Z","v":3178,"vw":24.746542},{"c":24.69,"h":24.71,"l":24.69,"n":11,"o":24.71,"t":"2026-10-14T09:15:00Z","v":2050,"vw":24.701642},{"c":24.74,"h":24.74,"l":24.74,"n":4,"o":24.74,"t":"2026-10-14T09:20:00Z","v":400,"vw":24.74},{"c":24.7,"h":24.71,"l":24.7,"n":2,"o":24.71,"t":"2026-10-14T09:35:00Z","v":250,"vw":24.706},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-14T09:55:00Z","v":100,"vw":24.72},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-14T10:05:00Z","v":100,"vw":24.73},{"c":24.72,"h":24.72,"l":24.72,"n":13,"o":24.72,"t":"2026-10-14T10:10:00Z","v":4000,"vw":24.72},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-14T10:40:00Z","v":150,"vw":24.8},{"c":24.8,"h":24.8,"l":24.79,"n":11,"o":24.79,"t":"2026-10-14T10:45:00Z","v":850,"vw":24.797778},{"c":24.82,"h":24.82,"l":24.82,"n":13,"o":24.82,"t":"2026-10-14T10:50:00Z","v":1268,"vw":24.82},{"c":24.83,"h":24.83,"l":24.829,"n":6,"o":24.829,"t":"2026-10-14T10:55:00Z","v":1636,"vw":24.829664},{"c":24.8385,"h":24.85,"l":24.83,"n":57,"o":24.83,"t":"2026-10-14T11:00:00Z","v":19167,"vw":24.839599},{"c":24.8,"h":24.83,"l":24.8,"n":14,"o":24.82,"t":"2026-10-14T11:05:00Z","v":1507,"vw":24.823077},{"c":24.81,"h":24.82,"l":24.8,"n":18,"o":24.809,"t":"2026-10-14T11:10:00Z","v":2238,"vw":24.807861},{"c":24.7485,"h":24.8,"l":24.7485,"n":15,"o":24.8,"t":"2026-10-14T11:15:00Z","v":6975,"vw":24.766731},{"c":24.782,"h":24.782,"l":24.76,"n":5,"o":24.76,"t":"2026-10-14T11:20:00Z","v":1550,"vw":24.777614},{"c":24.829,"h":24.8315,"l":24.7915,"n":12,"o":24.7915,"t":"2026-10-14T11:25:00Z","v":4850,"vw":24.814544},{"c":24.8199,"h":24.8315,"l":24.8199,"n":2,"o":24.8315,"t":"2026-10-14T11:30:00Z","v":600,"vw":24.829567},{"c":24.79,"h":24.79,"l":24.79,"n":3,"o":24.79,"t":"2026-10-14T11:40:00Z","v":277,"vw":24.79},{"c":24.8,"h":24.8,"l":24.7709,"n":6,"o":24.7709,"t":"2026-10-14T11:45:00Z","v":2210,"vw":24.784064},{"c":24.82,"h":24.82,"l":24.82,"n":3,"o":24.82,"t":"2026-10-14T11:50:00Z","v":411,"vw":24.82},{"c":24.86,"h":24.86,"l":24.839,"n":8,"o":24.839,"t":"2026-10-14T11:55:00Z","v":1462,"vw":24.845857},{"c":24.77,"h":24.78,"l":24.77,"n":5,"o":24.78,"t":"2026-10-14T12:00:00Z","v":1600,"vw":24.77625},{"c":24.75,"h":24.7709,"l":24.75,"n":5,"o":24.7709,"t":"2026-10-14T12:05:00Z","v":610,"vw":24.766817},{"c":24.7585,"h":24.77,"l":24.7399,"n":13,"o":24.77,"t":"2026-10-14T12:10:00Z","v":5150,"vw":24.744369},{"c":24.7699,"h":24.77,"l":24.769,"n":5,"o":24.769,"t":"2026-10-14T12:15:00Z","v":700,"vw":24.7697},{"c":24.75,"h":24.79,"l":24.75,"n":35,"o":24.7585,"t":"2026-10-14T12:20:00Z","v":6751,"vw":24.771663},{"c":24.7,"h":24.73,"l":24.7,"n":82,"o":24.73,"t":"2026-10-14T12:25:00Z","v":13709,"vw":24.707045},{"c":25.1162,"h":25.12,"l":24.84,"n":83,"o":24.84,"t":"2026-10-14T12:30:00Z","v":18826,"vw":24.99437},{"c":25.2,"h":25.2091,"l":25.13,"n":33,"o":25.1331,"t":"2026-10-14T12:35:00Z","v":11553,"vw":25.181881},{"c":25.222,"h":25.25,"l":25.17,"n":34,"o":25.1885,"t":"2026-10-14T12:40:00Z","v":10926,"vw":25.224909},{"c":25.168,"h":25.229,"l":25.168,"n":33,"o":25.22,"t":"2026-10-14T12:45:00Z","v":22911,"vw":25.197989},{"c":25.2299,"h":25.2385,"l":25.15,"n":25,"o":25.15,"t":"2026-10-14T12:50:00Z","v":6770,"vw":25.199647},{"c":25.2999,"h":25.31,"l":25.22,"n":63,"o":25.22,"t":"2026-10-14T12:55:00Z","v":15345,"vw":25.26677},{"c":25.2189,"h":25.3,"l":25.2,"n":28,"o":25.29,"t":"2026-10-14T13:00:00Z","v":4245,"vw":25.256359},{"c":25.1801,"h":25.2201,"l":25.1715,"n":34,"o":25.22,"t":"2026-10-14T13:05:00Z","v":14022,"vw":25.193981},{"c":25.19,"h":25.21,"l":25.1815,"n":20,"o":25.1815,"t":"2026-10-14T13:10:00Z","v":5925,"vw":25.191038},{"c":25.26,"h":25.26,"l":25.15,"n":23,"o":25.1585,"t":"2026-10-14T13:15:00Z","v":5159,"vw":25.188794},{"c":25.2215,"h":25.2789,"l":25.2215,"n":24,"o":25.2789,"t":"2026-10-14T13:20:00Z","v":6921,"vw":25.24298},{"c":25.16,"h":25.25,"l":25.14,"n":148,"o":25.22,"t":"2026-10-14T13:25:00Z","v":22365,"vw":25.203164},{"c":24.98,"h":25.21,"l":24.898,"n":1203,"o":25.16,"t":"2026-10-14T13:30:00Z","v":278957,"vw":25.055558},{"c":24.845,"h":24.995,"l":24.79,"n":643,"o":24.97,"t":"2026-10-14T13:35:00Z","v":160408,"vw":24.875075},{"c":24.8801,"h":24.8801,"l":24.81,"n":424,"o":24.85,"t":"2026-10-14T13:40:00Z","v":108300,"vw":24.841711},{"c":24.8,"h":24.885,"l":24.76,"n":509,"o":24.885,"t":"2026-10-14T13:45:00Z","v":172855,"vw":24.79905},{"c":24.935,"h":24.95,"l":24.78,"n":352,"o":24.815,"t":"2026-10-14T13:50:00Z","v":109951,"vw":24.856289},{"c":25.015,"h":25.05,"l":24.92,"n":271,"o":24.93,"t":"2026-10-14T13:55:00Z","v":72049,"vw":24.992228},{"c":25.0499,"h":25.055,"l":24.97,"n":342,"o":25.015,"t":"2026-10-14T14:00:00Z","v":91741,"vw":25.003271},{"c":25.1,"h":25.115,"l":25.0301,"n":247,"o":25.055,"t":"2026-10-14T14:05:00Z","v":59704,"vw":25.076447},{"c":25.0801,"h":25.1123,"l":25.075,"n":128,"o":25.085,"t":"2026-10-14T14:10:00Z","v":21013,"vw":25.100889},{"c":25.025,"h":25.09,"l":25.025,"n":182,"o":25.08,"t":"2026-10-14T14:15:00Z","v":67526,"vw":25.059509},{"c":25.0779,"h":25.09,"l":25,"n":168,"o":25.035,"t":"2026-10-14T14:20:00Z","v":56940,"vw":25.038728},{"c":25.05,"h":25.0899,"l":25.01,"n":133,"o":25.0693,"t":"2026-10-14T14:25:00Z","v":38549,"vw":25.050152},{"c":25.0198,"h":25.06,"l":24.99,"n":197,"o":25.06,"t":"2026-10-14T14:30:00Z","v":32980,"vw":25.009908},{"c":25.12,"h":25.12,"l":25.035,"n":207,"o":25.035,"t":"2026-10-14T14:35:00Z","v":54639,"vw":25.065685},{"c":25.08,"h":25.12,"l":25.0501,"n":112,"o":25.12,"t":"2026-10-14T14:40:00Z","v":21526,"vw":25.092512},{"c":25.135,"h":25.14,"l":25.08,"n":103,"o":25.09,"t":"2026-10-14T14:45:00Z","v":10654,"vw":25.11263},{"c":25.1576,"h":25.16,"l":25.12,"n":81,"o":25.14,"t":"2026-10-14T14:50:00Z","v":7449,"vw":25.138078},{"c":25.125,"h":25.15,"l":25.12,"n":68,"o":25.15,"t":"2026-10-14T14:55:00Z","v":8671,"vw":25.139178},{"c":25.165,"h":25.1875,"l":25.1399,"n":108,"o":25.1424,"t":"2026-10-14T15:00:00Z","v":28027,"vw":25.164254},{"c":25.1799,"h":25.1999,"l":25.15,"n":143,"o":25.17,"t":"2026-10-14T15:05:00Z","v":30574,"vw":25.178991},{"c":25.1503,"h":25.18,"l":25.14,"n":164,"o":25.16,"t":"2026-10-14T15:10:00Z","v":35039,"vw":25.155328},{"c":25.09,"h":25.1399,"l":25.09,"n":120,"o":25.135,"t":"2026-10-14T15:15:00Z","v":34353,"vw":25.10006},{"c":25.095,"h":25.115,"l":25.08,"n":114,"o":25.105,"t":"2026-10-14T15:20:00Z","v":25737,"vw":25.096158},{"c":25.125,"h":25.1323,"l":25.095,"n":73,"o":25.105,"t":"2026-10-14T15:25:00Z","v":13138,"vw":25.107958},{"c":25.09,"h":25.14,"l":25.08,"n":100,"o":25.13,"t":"2026-10-14T15:30:00Z","v":6395,"vw":25.095017},{"c":25.12,"h":25.15,"l":25.08,"n":127,"o":25.09,"t":"2026-10-14T15:35:00Z","v":41648,"vw":25.130606},{"c":25.19,"h":25.19,"l":25.1199,"n":56,"o":25.1199,"t":"2026-10-14T15:40:00Z","v":17365,"vw":25.155726},{"c":25.17,"h":25.1999,"l":25.14,"n":79,"o":25.185,"t":"2026-10-14T15:45:00Z","v":15964,"vw":25.161103},{"c":25.1001,"h":25.175,"l":25.1,"n":86,"o":25.17,"t":"2026-10-14T15:50:00Z","v":20676,"vw":25.141037},{"c":25.13,"h":25.155,"l":25.105,"n":90,"o":25.11,"t":"2026-10-14T15:55:00Z","v":14470,"vw":25.131853},{"c":25.155,"h":25.155,"l":25.115,"n":66,"o":25.1301,"t":"2026-10-14T16:00:00Z","v":21112,"vw":25.139867},{"c":25.1799,"h":25.195,"l":25.15,"n":99,"o":25.16,"t":"2026-10-14T16:05:00Z","v":24849,"vw":25.17439},{"c":25.285,"h":25.29,"l":25.19,"n":176,"o":25.19,"t":"2026-10-14T16:10:00Z","v":53963,"vw":25.245474},{"c":25.315,"h":25.33,"l":25.27,"n":211,"o":25.28,"t":"2026-10-14T16:15:00Z","v":102153,"vw":25.291784},{"c":25.3,"h":25.33,"l":25.29,"n":126,"o":25.32,"t":"2026-10-14T16:20:00Z","v":50447,"vw":25.313698},{"c":25.2823,"h":25.2999,"l":25.26,"n":124,"o":25.28,"t":"2026-10-14T16:25:00Z","v":66786,"vw":25.274201},{"c":25.2724,"h":25.305,"l":25.265,"n":110,"o":25.29,"t":"2026-10-14T16:30:00Z","v":26734,"vw":25.282901},{"c":25.26,"h":25.3001,"l":25.2501,"n":83,"o":25.29,"t":"2026-10-14T16:35:00Z","v":41929,"vw":25.265366},{"c":25.2899,"h":25.31,"l":25.24,"n":109,"o":25.27,"t":"2026-10-14T16:40:00Z","v":51357,"vw":25.2782},{"c":25.295,"h":25.3,"l":25.2773,"n":98,"o":25.28,"t":"2026-10-14T16:45:00Z","v":19907,"vw":25.288325},{"c":25.3102,"h":25.325,"l":25.29,"n":54,"o":25.31,"t":"2026-10-14T16:50:00Z","v":17356,"vw":25.312558},{"c":25.3,"h":25.325,"l":25.3,"n":79,"o":25.3101,"t":"2026-10-14T16:55:00Z","v":30867,"vw":25.316695},{"c":25.315,"h":25.315,"l":25.2501,"n":108,"o":25.29,"t":"2026-10-14T17:00:00Z","v":68849,"vw":25.285736},{"c":25.32,"h":25.3399,"l":25.31,"n":119,"o":25.31,"t":"2026-10-14T17:05:00Z","v":62594,"vw":25.320845},{"c":25.32,"h":25.345,"l":25.3002,"n":82,"o":25.31,"t":"2026-10-14T17:10:00Z","v":35257,"vw":25.33202},{"c":25.29,"h":25.33,"l":25.29,"n":63,"o":25.32,"t":"2026-10-14T17:15:00Z","v":27158,"vw":25.32163},{"c":25.31,"h":25.345,"l":25.2928,"n":107,"o":25.2939,"t":"2026-10-14T17:20:00Z","v":43360,"vw":25.321849},{"c":25.375,"h":25.3801,"l":25.3007,"n":151,"o":25.305,"t":"2026-10-14T17:25:00Z","v":46769,"vw":25.361868},{"c":25.3423,"h":25.385,"l":25.3423,"n":98,"o":25.385,"t":"2026-10-14T17:30:00Z","v":48822,"vw":25.359174},{"c":25.36,"h":25.37,"l":25.335,"n":178,"o":25.345,"t":"2026-10-14T17:35:00Z","v":113677,"vw":25.351867},{"c":25.3899,"h":25.4007,"l":25.3699,"n":109,"o":25.375,"t":"2026-10-14T17:40:00Z","v":62418,"vw":25.385874},{"c":25.415,"h":25.42,"l":25.38,"n":205,"o":25.385,"t":"2026-10-14T17:45:00Z","v":85507,"vw":25.401175},{"c":25.43,"h":25.445,"l":25.3901,"n":172,"o":25.42,"t":"2026-10-14T17:50:00Z","v":91371,"vw":25.419175},{"c":25.46,"h":25.475,"l":25.4274,"n":127,"o":25.4274,"t":"2026-10-14T17:55:00Z","v":28986,"vw":25.460773},{"c":25.4499,"h":25.51,"l":25.4401,"n":186,"o":25.4401,"t":"2026-10-14T18:00:00Z","v":61100,"vw":25.467634},{"c":25.44,"h":25.4471,"l":25.4,"n":130,"o":25.4301,"t":"2026-10-14T18:05:00Z","v":81193,"vw":25.418937},{"c":25.3701,"h":25.435,"l":25.3601,"n":115,"o":25.425,"t":"2026-10-14T18:10:00Z","v":71048,"vw":25.394054},{"c":25.365,"h":25.3899,"l":25.3632,"n":102,"o":25.3701,"t":"2026-10-14T18:15:00Z","v":49349,"vw":25.375257},{"c":25.395,"h":25.4,"l":25.3501,"n":122,"o":25.37,"t":"2026-10-14T18:20:00Z","v":70634,"vw":25.379886},{"c":25.36,"h":25.395,"l":25.36,"n":107,"o":25.395,"t":"2026-10-14T18:25:00Z","v":26348,"vw":25.384622},{"c":25.38,"h":25.4101,"l":25.37,"n":121,"o":25.37,"t":"2026-10-14T18:30:00Z","v":28604,"vw":25.384784},{"c":25.3901,"h":25.3901,"l":25.3599,"n":86,"o":25.38,"t":"2026-10-14T18:35:00Z","v":16780,"vw":25.370548},{"c":25.3799,"h":25.3999,"l":25.3599,"n":75,"o":25.38,"t":"2026-10-14T18:40:00Z","v":24312,"vw":25.385182},{"c":25.375,"h":25.39,"l":25.365,"n":81,"o":25.38,"t":"2026-10-14T18:45:00Z","v":20548,"vw":25.377464},{"c":25.345,"h":25.3899,"l":25.345,"n":145,"o":25.375,"t":"2026-10-14T18:50:00Z","v":96031,"vw":25.368632},{"c":25.36,"h":25.3699,"l":25.34,"n":88,"o":25.3495,"t":"2026-10-14T18:55:00Z","v":44349,"vw":25.353924},{"c":25.36,"h":25.3901,"l":25.36,"n":93,"o":25.36,"t":"2026-10-14T19:00:00Z","v":21767,"vw":25.381302},{"c":25.35,"h":25.37,"l":25.335,"n":122,"o":25.36,"t":"2026-10-14T19:05:00Z","v":45136,"vw":25.346992},{"c":25.315,"h":25.34,"l":25.3101,"n":85,"o":25.34,"t":"2026-10-14T19:10:00Z","v":25702,"vw":25.319261},{"c":25.25,"h":25.32,"l":25.25,"n":79,"o":25.315,"t":"2026-10-14T19:15:00Z","v":35161,"vw":25.274567},{"c":25.2199,"h":25.255,"l":25.2101,"n":148,"o":25.245,"t":"2026-10-14T19:20:00Z","v":113560,"vw":25.239301},{"c":25.2301,"h":25.255,"l":25.22,"n":117,"o":25.23,"t":"2026-10-14T19:25:00Z","v":36317,"vw":25.236092},{"c":25.185,"h":25.23,"l":25.165,"n":122,"o":25.23,"t":"2026-10-14T19:30:00Z","v":41088,"vw":25.182702},{"c":25.2474,"h":25.26,"l":25.1892,"n":124,"o":25.1892,"t":"2026-10-14T19:35:00Z","v":56685,"vw":25.23706},{"c":25.2328,"h":25.26,"l":25.2296,"n":172,"o":25.24,"t":"2026-10-14T19:40:00Z","v":49844,"vw":25.241194},{"c":25.2499,"h":25.26,"l":25.225,"n":109,"o":25.245,"t":"2026-10-14T19:45:00Z","v":23493,"vw":25.243352},{"c":25.21,"h":25.24,"l":25.185,"n":284,"o":25.23,"t":"2026-10-14T19:50:00Z","v":82984,"vw":25.213792},{"c":25.124,"h":25.245,"l":25.1201,"n":417,"o":25.22,"t":"2026-10-14T19:55:00Z","v":252745,"vw":25.183586},{"c":25.17,"h":25.17,"l":25.12,"n":16,"o":25.13,"t":"2026-10-14T20:00:00Z","v":8535,"vw":25.136034},{"c":25.19,"h":25.19,"l":25.1889,"n":2,"o":25.1889,"t":"2026-10-14T20:05:00Z","v":600,"vw":25.189817},{"c":25.1885,"h":25.1885,"l":25.1788,"n":3,"o":25.1788,"t":"2026-10-14T20:10:00Z","v":540,"vw":25.182904},{"c":25.1999,"h":25.2,"l":25.19,"n":5,"o":25.2,"t":"2026-10-14T20:15:00Z","v":661,"vw":25.19759},{"c":25.18,"h":25.1888,"l":25.17,"n":13,"o":25.1888,"t":"2026-10-14T20:20:00Z","v":6971,"vw":25.17228},{"c":25.1805,"h":25.1805,"l":25.18,"n":6,"o":25.18,"t":"2026-10-14T20:25:00Z","v":1500,"vw":25.180167},{"c":25.19,"h":25.19,"l":25.181,"n":2,"o":25.181,"t":"2026-10-14T20:30:00Z","v":650,"vw":25.183077},{"c":25.1905,"h":25.1905,"l":25.19,"n":11,"o":25.19,"t":"2026-10-14T20:35:00Z","v":3273,"vw":25.190195},{"c":25.18,"h":25.19,"l":25.18,"n":8,"o":25.19,"t":"2026-10-14T20:40:00Z","v":1700,"vw":25.180656},{"c":25.1805,"h":25.1805,"l":25.18,"n":2,"o":25.18,"t":"2026-10-14T20:45:00Z","v":1000,"vw":25.18025},{"c":25.1799,"h":25.1799,"l":25.1799,"n":1,"o":25.1799,"t":"2026-10-14T20:50:00Z","v":500,"vw":25.1799},{"c":25.17,"h":25.18,"l":25.1699,"n":12,"o":25.175,"t":"2026-10-14T20:55:00Z","v":2501,"vw":25.170596},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-14T21:00:00Z","v":1000,"vw":25.17},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-14T21:05:00Z","v":130,"vw":25.17},{"c":25.1685,"h":25.1685,"l":25.168,"n":2,"o":25.168,"t":"2026-10-14T21:10:00Z","v":1300,"vw":25.168308},{"c":25.168,"h":25.168,"l":25.168,"n":1,"o":25.168,"t":"2026-10-14T21:15:00Z","v":400,"vw":25.168},{"c":25.16,"h":25.17,"l":25.16,"n":16,"o":25.162,"t":"2026-10-14T21:40:00Z","v":1441,"vw":25.163546},{"c":25.17,"h":25.17,"l":25.17,"n":3,"o":25.17,"t":"2026-10-14T21:50:00Z","v":239,"vw":25.17},{"c":25.14,"h":25.1473,"l":25.14,"n":3,"o":25.1473,"t":"2026-10-14T21:55:00Z","v":1033,"vw":25.14365},{"c":25.149,"h":25.16,"l":25.14,"n":5,"o":25.14,"t":"2026-10-14T22:05:00Z","v":800,"vw":25.149286},{"c":25.0701,"h":25.13,"l":25.0701,"n":7,"o":25.13,"t":"2026-10-14T22:10:00Z","v":1398,"vw":25.098366},{"c":25.1069,"h":25.1169,"l":25.1069,"n":5,"o":25.1069,"t":"2026-10-14T22:15:00Z","v":1600,"vw":25.110587},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-10-14T22:25:00Z","v":250,"vw":25.14},{"c":25.159,"h":25.159,"l":25.159,"n":2,"o":25.159,"t":"2026-10-14T22:30:00Z","v":510,"vw":25.159},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-14T22:40:00Z","v":100,"vw":25.15},{"c":25.141,"h":25.141,"l":25.141,"n":2,"o":25.141,"t":"2026-10-14T22:55:00Z","v":198,"vw":25.141},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-14T23:05:00Z","v":1400,"vw":25.16},{"c":25.14,"h":25.15,"l":25.1238,"n":12,"o":25.14,"t":"2026-10-14T23:10:00Z","v":6502,"vw":25.144534},{"c":25.149,"h":25.15,"l":25.14,"n":5,"o":25.14,"t":"2026-10-14T23:15:00Z","v":2880,"vw":25.148438},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-14T23:20:00Z","v":100,"vw":25.12},{"c":25.1,"h":25.11,"l":25.0873,"n":6,"o":25.11,"t":"2026-10-14T23:25:00Z","v":845,"vw":25.093451},{"c":25.139,"h":25.139,"l":25.12,"n":3,"o":25.12,"t":"2026-10-14T23:30:00Z","v":750,"vw":25.133571},{"c":25.1454,"h":25.1454,"l":25.121,"n":4,"o":25.121,"t":"2026-10-14T23:35:00Z","v":601,"vw":25.1251},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-14T23:40:00Z","v":100,"vw":25.14},{"c":25.129,"h":25.129,"l":25.129,"n":1,"o":25.129,"t":"2026-10-14T23:45:00Z","v":400,"vw":25.129},{"c":25.1354,"h":25.15,"l":25.13,"n":6,"o":25.15,"t":"2026-10-14T23:55:00Z","v":464,"vw":25.13885},{"c":24.87,"h":25.24,"l":24.87,"n":103,"o":25.12,"t":"2026-10-15T08:00:00Z","v":14344,"vw":25.034954},{"c":24.8,"h":24.85,"l":24.79,"n":19,"o":24.85,"t":"2026-10-15T08:05:00Z","v":3264,"vw":24.819506},{"c":24.89,"h":24.89,"l":24.89,"n":5,"o":24.89,"t":"2026-10-15T08:25:00Z","v":245,"vw":24.89},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-15T08:30:00Z","v":300,"vw":24.88},{"c":24.85,"h":24.88,"l":24.85,"n":3,"o":24.88,"t":"2026-10-15T08:45:00Z","v":600,"vw":24.855},{"c":24.839,"h":24.839,"l":24.839,"n":1,"o":24.839,"t":"2026-10-15T08:50:00Z","v":100,"vw":24.839},{"c":24.94,"h":24.94,"l":24.94,"n":3,"o":24.94,"t":"2026-10-15T09:25:00Z","v":265,"vw":24.94},{"c":24.95,"h":24.979,"l":24.95,"n":2,"o":24.979,"t":"2026-10-15T09:30:00Z","v":300,"vw":24.959667},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-15T09:35:00Z","v":100,"vw":24.92},{"c":24.875,"h":24.875,"l":24.875,"n":1,"o":24.875,"t":"2026-10-15T09:40:00Z","v":100,"vw":24.875},{"c":24.95,"h":24.95,"l":24.949,"n":4,"o":24.949,"t":"2026-10-15T10:10:00Z","v":1700,"vw":24.949676},{"c":24.93,"h":24.94,"l":24.93,"n":2,"o":24.94,"t":"2026-10-15T10:15:00Z","v":600,"vw":24.931667},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-15T10:20:00Z","v":100,"vw":24.96},{"c":24.96,"h":24.96,"l":24.96,"n":4,"o":24.96,"t":"2026-10-15T10:25:00Z","v":711,"vw":24.96},{"c":24.96,"h":24.96,"l":24.96,"n":7,"o":24.96,"t":"2026-10-15T10:30:00Z","v":446,"vw":24.96},{"c":24.95,"h":24.95,"l":24.945,"n":8,"o":24.945,"t":"2026-10-15T10:55:00Z","v":804,"vw":24.949286},{"c":24.9285,"h":24.94,"l":24.879,"n":47,"o":24.93,"t":"2026-10-15T11:00:00Z","v":13955,"vw":24.906082},{"c":24.94,"h":24.96,"l":24.92,"n":52,"o":24.93,"t":"2026-10-15T11:05:00Z","v":14592,"vw":24.945041},{"c":24.9385,"h":24.9385,"l":24.9385,"n":1,"o":24.9385,"t":"2026-10-15T11:10:00Z","v":100,"vw":24.9385},{"c":24.9799,"h":24.98,"l":24.952,"n":7,"o":24.952,"t":"2026-10-15T11:15:00Z","v":2071,"vw":24.960824},{"c":24.99,"h":24.99,"l":24.969,"n":13,"o":24.969,"t":"2026-10-15T11:20:00Z","v":1812,"vw":24.979214},{"c":24.9815,"h":24.9815,"l":24.9691,"n":10,"o":24.97,"t":"2026-10-15T11:25:00Z","v":2894,"vw":24.970269},{"c":24.9115,"h":24.94,"l":24.9115,"n":22,"o":24.94,"t":"2026-10-15T11:30:00Z","v":5434,"vw":24.917258},{"c":24.9,"h":24.91,"l":24.9,"n":17,"o":24.91,"t":"2026-10-15T11:35:00Z","v":2762,"vw":24.907313},{"c":24.9485,"h":24.95,"l":24.93,"n":9,"o":24.93,"t":"2026-10-15T11:40:00Z","v":2185,"vw":24.948293},{"c":24.92,"h":24.92,"l":24.91,"n":57,"o":24.92,"t":"2026-10-15T11:45:00Z","v":3266,"vw":24.915551},{"c":24.9308,"h":24.9308,"l":24.9308,"n":1,"o":24.9308,"t":"2026-10-15T11:50:00Z","v":1000,"vw":24.9308},{"c":25.0015,"h":25.009,"l":24.9515,"n":33,"o":24.9585,"t":"2026-10-15T11:55:00Z","v":3094,"vw":24.9821},{"c":24.98,"h":25.02,"l":24.98,"n":23,"o":25.0115,"t":"2026-10-15T12:00:00Z","v":5916,"vw":25.009929},{"c":24.97,"h":24.9826,"l":24.97,"n":8,"o":24.9826,"t":"2026-10-15T12:05:00Z","v":895,"vw":24.973316},{"c":24.9609,"h":24.9609,"l":24.9609,"n":1,"o":24.9609,"t":"2026-10-15T12:10:00Z","v":100,"vw":24.9609},{"c":24.91,"h":24.93,"l":24.91,"n":9,"o":24.92,"t":"2026-10-15T12:15:00Z","v":2030,"vw":24.92075},{"c":24.9,"h":24.92,"l":24.89,"n":39,"o":24.9,"t":"2026-10-15T12:20:00Z","v":6208,"vw":24.905093},{"c":24.89,"h":24.9199,"l":24.8631,"n":13,"o":24.8631,"t":"2026-10-15T12:25:00Z","v":7301,"vw":24.891304},{"c":24.92,"h":25.08,"l":24.86,"n":34,"o":24.87,"t":"2026-10-15T12:30:00Z","v":10459,"vw":24.970691},{"c":24.88,"h":24.92,"l":24.88,"n":69,"o":24.91,"t":"2026-10-15T12:35:00Z","v":21309,"vw":24.90324},{"c":24.865,"h":24.865,"l":24.8469,"n":10,"o":24.8469,"t":"2026-10-15T12:40:00Z","v":969,"vw":24.853662},{"c":24.84,"h":24.879,"l":24.84,"n":13,"o":24.85,"t":"2026-10-15T12:45:00Z","v":3346,"vw":24.854941},{"c":24.8385,"h":24.84,"l":24.771,"n":26,"o":24.8395,"t":"2026-10-15T12:50:00Z","v":5808,"vw":24.815667},{"c":24.81,"h":24.84,"l":24.8,"n":13,"o":24.83,"t":"2026-10-15T12:55:00Z","v":1244,"vw":24.819573},{"c":24.87,"h":24.87,"l":24.78,"n":26,"o":24.78,"t":"2026-10-15T13:00:00Z","v":3770,"vw":24.825229},{"c":24.89,"h":24.89,"l":24.842,"n":13,"o":24.8585,"t":"2026-10-15T13:05:00Z","v":6765,"vw":24.863019},{"c":24.87,"h":24.88,"l":24.87,"n":4,"o":24.88,"t":"2026-10-15T13:10:00Z","v":511,"vw":24.874312},{"c":24.9,"h":24.9015,"l":24.88,"n":17,"o":24.88,"t":"2026-10-15T13:15:00Z","v":2394,"vw":24.896511},{"c":24.949,"h":24.95,"l":24.949,"n":7,"o":24.95,"t":"2026-10-15T13:20:00Z","v":1210,"vw":24.949818},{"c":24.79,"h":24.96,"l":24.77,"n":156,"o":24.951,"t":"2026-10-15T13:25:00Z","v":42511,"vw":24.823251},{"c":24.78,"h":24.84,"l":24.6799,"n":1105,"o":24.79,"t":"2026-10-15T13:30:00Z","v":317028,"vw":24.760876},{"c":24.7982,"h":24.87,"l":24.76,"n":545,"o":24.81,"t":"2026-10-15T13:35:00Z","v":154639,"vw":24.806461},{"c":24.975,"h":24.975,"l":24.71,"n":550,"o":24.78,"t":"2026-10-15T13:40:00Z","v":197338,"vw":24.871409},{"c":24.8878,"h":25.05,"l":24.875,"n":788,"o":24.98,"t":"2026-10-15T13:45:00Z","v":291439,"vw":24.984974},{"c":24.915,"h":24.93,"l":24.825,"n":313,"o":24.89,"t":"2026-10-15T13:50:00Z","v":108733,"vw":24.875367},{"c":24.925,"h":24.9576,"l":24.9,"n":203,"o":24.93,"t":"2026-10-15T13:55:00Z","v":66377,"vw":24.929967},{"c":24.83,"h":24.96,"l":24.81,"n":351,"o":24.94,"t":"2026-10-15T14:00:00Z","v":104090,"vw":24.856391},{"c":24.8,"h":24.855,"l":24.77,"n":253,"o":24.84,"t":"2026-10-15T14:05:00Z","v":93997,"vw":24.80586},{"c":24.7201,"h":24.8,"l":24.715,"n":387,"o":24.8,"t":"2026-10-15T14:10:00Z","v":173581,"vw":24.750001},{"c":24.76,"h":24.775,"l":24.71,"n":169,"o":24.715,"t":"2026-10-15T14:15:00Z","v":63199,"vw":24.750499},{"c":24.755,"h":24.785,"l":24.725,"n":168,"o":24.7604,"t":"2026-10-15T14:20:00Z","v":70557,"vw":24.757755},{"c":24.735,"h":24.745,"l":24.7,"n":111,"o":24.74,"t":"2026-10-15T14:25:00Z","v":30466,"vw":24.721473},{"c":24.675,"h":24.72,"l":24.6101,"n":210,"o":24.7,"t":"2026-10-15T14:30:00Z","v":55262,"vw":24.648569},{"c":24.605,"h":24.66,"l":24.57,"n":248,"o":24.65,"t":"2026-10-15T14:35:00Z","v":126157,"vw":24.606986},{"c":24.5804,"h":24.61,"l":24.56,"n":162,"o":24.605,"t":"2026-10-15T14:40:00Z","v":64001,"vw":24.589414},{"c":24.57,"h":24.6499,"l":24.57,"n":186,"o":24.5978,"t":"2026-10-15T14:45:00Z","v":92926,"vw":24.619075},{"c":24.51,"h":24.59,"l":24.51,"n":134,"o":24.58,"t":"2026-10-15T14:50:00Z","v":57694,"vw":24.553089},{"c":24.515,"h":24.565,"l":24.4827,"n":197,"o":24.505,"t":"2026-10-15T14:55:00Z","v":107358,"vw":24.52667},{"c":24.3703,"h":24.505,"l":24.3703,"n":181,"o":24.505,"t":"2026-10-15T15:00:00Z","v":60279,"vw":24.42798},{"c":24.3532,"h":24.3899,"l":24.335,"n":478,"o":24.375,"t":"2026-10-15T15:05:00Z","v":209173,"vw":24.362069},{"c":24.35,"h":24.3699,"l":24.32,"n":154,"o":24.3699,"t":"2026-10-15T15:10:00Z","v":55750,"vw":24.346766},{"c":24.34,"h":24.3699,"l":24.31,"n":166,"o":24.355,"t":"2026-10-15T15:15:00Z","v":60088,"vw":24.33623},{"c":24.3199,"h":24.3499,"l":24.319,"n":165,"o":24.34,"t":"2026-10-15T15:20:00Z","v":40077,"vw":24.337239},{"c":24.3875,"h":24.3875,"l":24.33,"n":110,"o":24.33,"t":"2026-10-15T15:25:00Z","v":37084,"vw":24.364183},{"c":24.425,"h":24.44,"l":24.37,"n":174,"o":24.38,"t":"2026-10-15T15:30:00Z","v":58485,"vw":24.411006},{"c":24.45,"h":24.465,"l":24.4,"n":176,"o":24.4299,"t":"2026-10-15T15:35:00Z","v":50783,"vw":24.43335},{"c":24.45,"h":24.45,"l":24.41,"n":168,"o":24.4499,"t":"2026-10-15T15:40:00Z","v":54886,"vw":24.439152},{"c":24.4369,"h":24.45,"l":24.395,"n":132,"o":24.445,"t":"2026-10-15T15:45:00Z","v":26514,"vw":24.419275},{"c":24.495,"h":24.5,"l":24.4398,"n":115,"o":24.4398,"t":"2026-10-15T15:50:00Z","v":30905,"vw":24.464576},{"c":24.485,"h":24.5199,"l":24.465,"n":115,"o":24.5,"t":"2026-10-15T15:55:00Z","v":52343,"vw":24.487953},{"c":24.49,"h":24.49,"l":24.46,"n":115,"o":24.48,"t":"2026-10-15T16:00:00Z","v":26680,"vw":24.475966},{"c":24.525,"h":24.545,"l":24.47,"n":102,"o":24.48,"t":"2026-10-15T16:05:00Z","v":43982,"vw":24.519477},{"c":24.5451,"h":24.555,"l":24.52,"n":54,"o":24.525,"t":"2026-10-15T16:10:00Z","v":13758,"vw":24.534921},{"c":24.54,"h":24.55,"l":24.53,"n":84,"o":24.545,"t":"2026-10-15T16:15:00Z","v":24077,"vw":24.540157},{"c":24.535,"h":24.55,"l":24.52,"n":149,"o":24.545,"t":"2026-10-15T16:20:00Z","v":93414,"vw":24.536324},{"c":24.485,"h":24.525,"l":24.475,"n":71,"o":24.525,"t":"2026-10-15T16:25:00Z","v":40224,"vw":24.501415},{"c":24.51,"h":24.515,"l":24.47,"n":78,"o":24.485,"t":"2026-10-15T16:30:00Z","v":38628,"vw":24.499102},{"c":24.4708,"h":24.52,"l":24.44,"n":149,"o":24.5104,"t":"2026-10-15T16:35:00Z","v":83737,"vw":24.475893},{"c":24.46,"h":24.5,"l":24.46,"n":72,"o":24.47,"t":"2026-10-15T16:40:00Z","v":18832,"vw":24.483408},{"c":24.49,"h":24.4909,"l":24.45,"n":95,"o":24.45,"t":"2026-10-15T16:45:00Z","v":12636,"vw":24.471978},{"c":24.54,"h":24.54,"l":24.495,"n":118,"o":24.495,"t":"2026-10-15T16:50:00Z","v":25212,"vw":24.518202},{"c":24.5001,"h":24.54,"l":24.5001,"n":43,"o":24.5375,"t":"2026-10-15T16:55:00Z","v":11000,"vw":24.516013},{"c":24.515,"h":24.5299,"l":24.5,"n":66,"o":24.5,"t":"2026-10-15T17:00:00Z","v":16960,"vw":24.509905},{"c":24.49,"h":24.5201,"l":24.49,"n":104,"o":24.5102,"t":"2026-10-15T17:05:00Z","v":47599,"vw":24.50453},{"c":24.485,"h":24.515,"l":24.475,"n":134,"o":24.4901,"t":"2026-10-15T17:10:00Z","v":79531,"vw":24.493681},{"c":24.4501,"h":24.4999,"l":24.4399,"n":179,"o":24.485,"t":"2026-10-15T17:15:00Z","v":123056,"vw":24.465621},{"c":24.435,"h":24.46,"l":24.43,"n":55,"o":24.445,"t":"2026-10-15T17:20:00Z","v":63727,"vw":24.442834},{"c":24.445,"h":24.4499,"l":24.4299,"n":76,"o":24.4299,"t":"2026-10-15T17:25:00Z","v":60089,"vw":24.436092},{"c":24.4099,"h":24.4599,"l":24.4,"n":100,"o":24.45,"t":"2026-10-15T17:30:00Z","v":126121,"vw":24.440023},{"c":24.405,"h":24.4199,"l":24.395,"n":96,"o":24.4101,"t":"2026-10-15T17:35:00Z","v":77162,"vw":24.406909},{"c":24.355,"h":24.3999,"l":24.34,"n":86,"o":24.3999,"t":"2026-10-15T17:40:00Z","v":38810,"vw":24.369729},{"c":24.355,"h":24.3668,"l":24.335,"n":60,"o":24.3668,"t":"2026-10-15T17:45:00Z","v":18386,"vw":24.355703},{"c":24.35,"h":24.359,"l":24.33,"n":86,"o":24.345,"t":"2026-10-15T17:50:00Z","v":46237,"vw":24.344362},{"c":24.375,"h":24.3798,"l":24.34,"n":97,"o":24.345,"t":"2026-10-15T17:55:00Z","v":21462,"vw":24.367642},{"c":24.405,"h":24.41,"l":24.3667,"n":121,"o":24.375,"t":"2026-10-15T18:00:00Z","v":41104,"vw":24.375641},{"c":24.44,"h":24.45,"l":24.395,"n":114,"o":24.4001,"t":"2026-10-15T18:05:00Z","v":48309,"vw":24.426772},{"c":24.4764,"h":24.485,"l":24.4301,"n":65,"o":24.4301,"t":"2026-10-15T18:10:00Z","v":30091,"vw":24.469918},{"c":24.455,"h":24.49,"l":24.45,"n":66,"o":24.47,"t":"2026-10-15T18:15:00Z","v":7586,"vw":24.470366},{"c":24.48,"h":24.49,"l":24.475,"n":57,"o":24.475,"t":"2026-10-15T18:20:00Z","v":37672,"vw":24.488652},{"c":24.46,"h":24.49,"l":24.46,"n":48,"o":24.49,"t":"2026-10-15T18:25:00Z","v":11584,"vw":24.475986},{"c":24.4,"h":24.4501,"l":24.395,"n":67,"o":24.4501,"t":"2026-10-15T18:30:00Z","v":29531,"vw":24.419797},{"c":24.4175,"h":24.4175,"l":24.3999,"n":64,"o":24.404,"t":"2026-10-15T18:35:00Z","v":15566,"vw":24.409558},{"c":24.41,"h":24.43,"l":24.4,"n":51,"o":24.4101,"t":"2026-10-15T18:40:00Z","v":16515,"vw":24.40895},{"c":24.385,"h":24.42,"l":24.385,"n":67,"o":24.42,"t":"2026-10-15T18:45:00Z","v":20207,"vw":24.406829},{"c":24.36,"h":24.385,"l":24.36,"n":45,"o":24.3833,"t":"2026-10-15T18:50:00Z","v":15223,"vw":24.371033},{"c":24.39,"h":24.39,"l":24.35,"n":116,"o":24.3601,"t":"2026-10-15T18:55:00Z","v":56108,"vw":24.376836},{"c":24.37,"h":24.3999,"l":24.3633,"n":76,"o":24.3912,"t":"2026-10-15T19:00:00Z","v":30977,"vw":24.375837},{"c":24.32,"h":24.365,"l":24.32,"n":88,"o":24.365,"t":"2026-10-15T19:05:00Z","v":66097,"vw":24.345129},{"c":24.265,"h":24.325,"l":24.265,"n":125,"o":24.32,"t":"2026-10-15T19:10:00Z","v":20984,"vw":24.295398},{"c":24.27,"h":24.2801,"l":24.255,"n":121,"o":24.2699,"t":"2026-10-15T19:15:00Z","v":51873,"vw":24.273333},{"c":24.245,"h":24.275,"l":24.2301,"n":143,"o":24.275,"t":"2026-10-15T19:20:00Z","v":107757,"vw":24.245812},{"c":24.28,"h":24.2801,"l":24.24,"n":118,"o":24.245,"t":"2026-10-15T19:25:00Z","v":94749,"vw":24.258163},{"c":24.26,"h":24.295,"l":24.26,"n":118,"o":24.28,"t":"2026-10-15T19:30:00Z","v":63115,"vw":24.284434},{"c":24.275,"h":24.2863,"l":24.2601,"n":102,"o":24.265,"t":"2026-10-15T19:35:00Z","v":26805,"vw":24.273931},{"c":24.27,"h":24.2867,"l":24.2628,"n":100,"o":24.2701,"t":"2026-10-15T19:40:00Z","v":30179,"vw":24.275366},{"c":24.285,"h":24.295,"l":24.25,"n":94,"o":24.265,"t":"2026-10-15T19:45:00Z","v":28618,"vw":24.280674},{"c":24.31,"h":24.325,"l":24.29,"n":251,"o":24.29,"t":"2026-10-15T19:50:00Z","v":63787,"vw":24.309062},{"c":24.32,"h":24.35,"l":24.305,"n":358,"o":24.32,"t":"2026-10-15T19:55:00Z","v":272003,"vw":24.320705},{"c":24.301,"h":24.33,"l":24.3,"n":13,"o":24.33,"t":"2026-10-15T20:00:00Z","v":10916,"vw":24.326597},{"c":24.3185,"h":24.3185,"l":24.301,"n":12,"o":24.301,"t":"2026-10-15T20:05:00Z","v":5142,"vw":24.308793},{"c":24.32,"h":24.32,"l":24.315,"n":14,"o":24.315,"t":"2026-10-15T20:10:00Z","v":1261,"vw":24.319583},{"c":24.33,"h":24.33,"l":24.309,"n":5,"o":24.309,"t":"2026-10-15T20:15:00Z","v":476,"vw":24.3195},{"c":24.33,"h":24.33,"l":24.3215,"n":9,"o":24.33,"t":"2026-10-15T20:20:00Z","v":1526,"vw":24.326399},{"c":24.3401,"h":24.3401,"l":24.331,"n":4,"o":24.331,"t":"2026-10-15T20:25:00Z","v":850,"vw":24.333394},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-10-15T20:40:00Z","v":155,"vw":24.34},{"c":24.34,"h":24.3487,"l":24.34,"n":3,"o":24.34,"t":"2026-10-15T20:45:00Z","v":2645,"vw":24.340332},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-15T20:55:00Z","v":1000,"vw":24.34},{"c":24.3484,"h":24.3484,"l":24.3484,"n":1,"o":24.3484,"t":"2026-10-15T21:00:00Z","v":1000,"vw":24.3484},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-15T21:10:00Z","v":100,"vw":24.34},{"c":24.31,"h":24.34,"l":24.31,"n":4,"o":24.34,"t":"2026-10-15T22:00:00Z","v":1475,"vw":24.320714},{"c":24.3,"h":24.31,"l":24.3,"n":6,"o":24.31,"t":"2026-10-15T22:05:00Z","v":9448,"vw":24.309633},{"c":24.3,"h":24.31,"l":24.3,"n":2,"o":24.31,"t":"2026-10-15T22:10:00Z","v":653,"vw":24.307657},{"c":24.3069,"h":24.3069,"l":24.3069,"n":2,"o":24.3069,"t":"2026-10-15T22:25:00Z","v":124,"vw":24.3069},{"c":24.3099,"h":24.31,"l":24.3,"n":4,"o":24.3,"t":"2026-10-15T22:45:00Z","v":1600,"vw":24.303734},{"c":24.31,"h":24.31,"l":24.31,"n":2,"o":24.31,"t":"2026-10-15T22:50:00Z","v":300,"vw":24.31},{"c":24.3115,"h":24.3115,"l":24.3115,"n":2,"o":24.3115,"t":"2026-10-15T22:55:00Z","v":200,"vw":24.3115},{"c":24.35,"h":24.35,"l":24.34,"n":5,"o":24.34,"t":"2026-10-15T23:20:00Z","v":750,"vw":24.345714},{"c":24.36,"h":24.36,"l":24.36,"n":5,"o":24.36,"t":"2026-10-15T23:30:00Z","v":425,"vw":24.36},{"c":24.38,"h":24.38,"l":24.37,"n":7,"o":24.37,"t":"2026-10-15T23:35:00Z","v":2620,"vw":24.378654},{"c":24.4,"h":24.4,"l":24.39,"n":3,"o":24.39,"t":"2026-10-15T23:40:00Z","v":1020,"vw":24.395},{"c":24.39,"h":24.3985,"l":24.39,"n":8,"o":24.391,"t":"2026-10-15T23:45:00Z","v":1453,"vw":24.391036},{"c":24.4,"h":24.4,"l":24.3899,"n":3,"o":24.3899,"t":"2026-10-15T23:50:00Z","v":600,"vw":24.3933},{"c":24.404,"h":24.404,"l":24.38,"n":4,"o":24.3985,"t":"2026-10-15T23:55:00Z","v":1600,"vw":24.387282},{"c":24.21,"h":24.28,"l":24.19,"n":59,"o":24.19,"t":"2026-10-16T08:00:00Z","v":25916,"vw":24.235787},{"c":24.1748,"h":24.1748,"l":24.17,"n":2,"o":24.17,"t":"2026-10-16T08:10:00Z","v":900,"vw":24.170533},{"c":24.1299,"h":24.1549,"l":24.1299,"n":6,"o":24.1549,"t":"2026-10-16T08:20:00Z","v":413,"vw":24.1412},{"c":24.12,"h":24.12,"l":24.12,"n":2,"o":24.12,"t":"2026-10-16T08:25:00Z","v":101,"vw":24.12},{"c":24.16,"h":24.16,"l":24.16,"n":3,"o":24.16,"t":"2026-10-16T08:30:00Z","v":420,"vw":24.16},{"c":24.152,"h":24.152,"l":24.15,"n":4,"o":24.15,"t":"2026-10-16T08:35:00Z","v":8583,"vw":24.151907},{"c":24.1215,"h":24.1215,"l":24.1215,"n":4,"o":24.1215,"t":"2026-10-16T08:40:00Z","v":1170,"vw":24.1215},{"c":24.1099,"h":24.1099,"l":24.1099,"n":2,"o":24.1099,"t":"2026-10-16T08:45:00Z","v":104,"vw":24.1099},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-16T09:00:00Z","v":100,"vw":24.15},{"c":24.12,"h":24.12,"l":24.12,"n":2,"o":24.12,"t":"2026-10-16T09:05:00Z","v":859,"vw":24.12},{"c":24.1,"h":24.11,"l":24.1,"n":7,"o":24.11,"t":"2026-10-16T09:10:00Z","v":567,"vw":24.102188},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-10-16T09:15:00Z","v":300,"vw":24.08},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-16T09:20:00Z","v":100,"vw":24.07},{"c":24.068,"h":24.08,"l":24.068,"n":2,"o":24.08,"t":"2026-10-16T09:35:00Z","v":200,"vw":24.074},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-16T09:40:00Z","v":100,"vw":24.12},{"c":24.14,"h":24.15,"l":24.14,"n":2,"o":24.15,"t":"2026-10-16T10:00:00Z","v":607,"vw":24.14341},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-16T10:05:00Z","v":100,"vw":24.13},{"c":24.0582,"h":24.078,"l":24.0582,"n":6,"o":24.078,"t":"2026-10-16T10:15:00Z","v":1525,"vw":24.062947},{"c":24.0699,"h":24.07,"l":24.05,"n":23,"o":24.05,"t":"2026-10-16T10:20:00Z","v":6261,"vw":24.068616},{"c":24.05,"h":24.05,"l":24.05,"n":9,"o":24.05,"t":"2026-10-16T10:30:00Z","v":2351,"vw":24.05},{"c":24.04,"h":24.05,"l":24.04,"n":7,"o":24.05,"t":"2026-10-16T10:35:00Z","v":2600,"vw":24.045798},{"c":24.1101,"h":24.1101,"l":24.08,"n":77,"o":24.08,"t":"2026-10-16T10:55:00Z","v":9025,"vw":24.087506},{"c":24.26,"h":24.272,"l":24.12,"n":300,"o":24.13,"t":"2026-10-16T11:00:00Z","v":18552,"vw":24.218228},{"c":24.27,"h":24.2815,"l":24.24,"n":59,"o":24.25,"t":"2026-10-16T11:05:00Z","v":12923,"vw":24.252814},{"c":24.27,"h":24.27,"l":24.27,"n":5,"o":24.27,"t":"2026-10-16T11:10:00Z","v":775,"vw":24.27},{"c":24.2799,"h":24.2799,"l":24.25,"n":10,"o":24.25,"t":"2026-10-16T11:15:00Z","v":1123,"vw":24.252955},{"c":24.3001,"h":24.31,"l":24.281,"n":20,"o":24.281,"t":"2026-10-16T11:20:00Z","v":3954,"vw":24.296752},{"c":24.3,"h":24.3,"l":24.29,"n":36,"o":24.29,"t":"2026-10-16T11:25:00Z","v":1650,"vw":24.295253},{"c":24.3199,"h":24.33,"l":24.31,"n":26,"o":24.311,"t":"2026-10-16T11:30:00Z","v":9235,"vw":24.314999},{"c":24.3015,"h":24.3015,"l":24.3015,"n":2,"o":24.3015,"t":"2026-10-16T11:35:00Z","v":155,"vw":24.3015},{"c":24.32,"h":24.34,"l":24.3101,"n":26,"o":24.3101,"t":"2026-10-16T11:40:00Z","v":5098,"vw":24.335126},{"c":24.35,"h":24.351,"l":24.32,"n":85,"o":24.32,"t":"2026-10-16T11:45:00Z","v":11113,"vw":24.340353},{"c":24.37,"h":24.38,"l":24.3504,"n":99,"o":24.3504,"t":"2026-10-16T11:50:00Z","v":16098,"vw":24.361469},{"c":24.335,"h":24.38,"l":24.3309,"n":8,"o":24.38,"t":"2026-10-16T11:55:00Z","v":2825,"vw":24.349295},{"c":24.34,"h":24.3485,"l":24.3199,"n":58,"o":24.3199,"t":"2026-10-16T12:00:00Z","v":7964,"vw":24.329252},{"c":24.33,"h":24.36,"l":24.33,"n":22,"o":24.34,"t":"2026-10-16T12:05:00Z","v":3342,"vw":24.350678},{"c":24.37,"h":24.37,"l":24.33,"n":59,"o":24.33,"t":"2026-10-16T12:10:00Z","v":12958,"vw":24.33974},{"c":24.362,"h":24.391,"l":24.3605,"n":47,"o":24.3605,"t":"2026-10-16T12:15:00Z","v":5692,"vw":24.378407},{"c":24.3285,"h":24.36,"l":24.3285,"n":5,"o":24.36,"t":"2026-10-16T12:20:00Z","v":600,"vw":24.3351},{"c":24.3201,"h":24.3201,"l":24.32,"n":8,"o":24.32,"t":"2026-10-16T12:25:00Z","v":850,"vw":24.320043},{"c":24.26,"h":24.28,"l":24.26,"n":15,"o":24.28,"t":"2026-10-16T12:30:00Z","v":2031,"vw":24.266517},{"c":24.2999,"h":24.2999,"l":24.2602,"n":6,"o":24.27,"t":"2026-10-16T12:35:00Z","v":1120,"vw":24.281364},{"c":24.28,"h":24.28,"l":24.28,"n":2,"o":24.28,"t":"2026-10-16T12:40:00Z","v":500,"vw":24.28},{"c":24.24,"h":24.2985,"l":24.24,"n":24,"o":24.2985,"t":"2026-10-16T12:45:00Z","v":3513,"vw":24.250988},{"c":24.25,"h":24.27,"l":24.24,"n":10,"o":24.24,"t":"2026-10-16T12:50:00Z","v":1435,"vw":24.258214},{"c":24.26,"h":24.27,"l":24.26,"n":31,"o":24.26,"t":"2026-10-16T12:55:00Z","v":5695,"vw":24.265315},{"c":24.26,"h":24.262,"l":24.25,"n":15,"o":24.26,"t":"2026-10-16T13:00:00Z","v":1786,"vw":24.254506},{"c":24.2485,"h":24.25,"l":24.2485,"n":7,"o":24.25,"t":"2026-10-16T13:05:00Z","v":732,"vw":24.249423},{"c":24.2185,"h":24.23,"l":24.2,"n":24,"o":24.23,"t":"2026-10-16T13:10:00Z","v":4807,"vw":24.210911},{"c":24.22,"h":24.23,"l":24.21,"n":26,"o":24.23,"t":"2026-10-16T13:15:00Z","v":4585,"vw":24.214693},{"c":24.24,"h":24.24,"l":24.21,"n":16,"o":24.23,"t":"2026-10-16T13:20:00Z","v":1810,"vw":24.22854},{"c":24.09,"h":24.24,"l":24.05,"n":271,"o":24.24,"t":"2026-10-16T13:25:00Z","v":66688,"vw":24.130046},{"c":24.12,"h":24.185,"l":24.05,"n":1084,"o":24.11,"t":"2026-10-16T13:30:00Z","v":246069,"vw":24.103242},{"c":23.9901,"h":24.125,"l":23.895,"n":888,"o":24.125,"t":"2026-10-16T13:35:00Z","v":282042,"vw":23.951476},{"c":23.96,"h":24.02,"l":23.91,"n":454,"o":24,"t":"2026-10-16T13:40:00Z","v":131883,"vw":23.981301},{"c":23.83,"h":23.9799,"l":23.83,"n":325,"o":23.95,"t":"2026-10-16T13:45:00Z","v":89065,"vw":23.91425},{"c":23.87,"h":23.87,"l":23.815,"n":340,"o":23.8201,"t":"2026-10-16T13:50:00Z","v":125073,"vw":23.845346},{"c":23.855,"h":23.86,"l":23.795,"n":322,"o":23.85,"t":"2026-10-16T13:55:00Z","v":99543,"vw":23.823528},{"c":23.95,"h":23.955,"l":23.805,"n":264,"o":23.87,"t":"2026-10-16T14:00:00Z","v":93136,"vw":23.86224},{"c":23.985,"h":24.005,"l":23.9224,"n":311,"o":23.9599,"t":"2026-10-16T14:05:00Z","v":70343,"vw":23.974258},{"c":24.09,"h":24.09,"l":23.99,"n":296,"o":23.99,"t":"2026-10-16T14:10:00Z","v":105123,"vw":24.050613},{"c":24.095,"h":24.1399,"l":24.075,"n":217,"o":24.09,"t":"2026-10-16T14:15:00Z","v":52803,"vw":24.103515},{"c":24.05,"h":24.1001,"l":24.02,"n":177,"o":24.1001,"t":"2026-10-16T14:20:00Z","v":68695,"vw":24.049678},{"c":24.06,"h":24.06,"l":24.03,"n":102,"o":24.04,"t":"2026-10-16T14:25:00Z","v":24205,"vw":24.043281},{"c":24.0999,"h":24.105,"l":24.035,"n":143,"o":24.05,"t":"2026-10-16T14:30:00Z","v":18298,"vw":24.07137},{"c":24.0766,"h":24.1323,"l":24.07,"n":149,"o":24.1199,"t":"2026-10-16T14:35:00Z","v":47977,"vw":24.104121},{"c":24.145,"h":24.165,"l":24.085,"n":132,"o":24.085,"t":"2026-10-16T14:40:00Z","v":45383,"vw":24.126866},{"c":24.0426,"h":24.1499,"l":24.0426,"n":88,"o":24.1499,"t":"2026-10-16T14:45:00Z","v":20197,"vw":24.086619},{"c":24.08,"h":24.09,"l":24.02,"n":109,"o":24.0478,"t":"2026-10-16T14:50:00Z","v":37187,"vw":24.048624},{"c":24.06,"h":24.072,"l":24.04,"n":85,"o":24.06,"t":"2026-10-16T14:55:00Z","v":14122,"vw":24.051022},{"c":24.01,"h":24.0598,"l":24.01,"n":110,"o":24.05,"t":"2026-10-16T15:00:00Z","v":12609,"vw":24.035254},{"c":24.1024,"h":24.1099,"l":24.0001,"n":116,"o":24.01,"t":"2026-10-16T15:05:00Z","v":56412,"vw":24.064781},{"c":24.07,"h":24.135,"l":24.041,"n":191,"o":24.095,"t":"2026-10-16T15:10:00Z","v":40873,"vw":24.092113},{"c":24.118,"h":24.135,"l":24.065,"n":246,"o":24.08,"t":"2026-10-16T15:15:00Z","v":90868,"vw":24.113151},{"c":24.19,"h":24.208,"l":24.1,"n":160,"o":24.11,"t":"2026-10-16T15:20:00Z","v":55332,"vw":24.143839},{"c":24.195,"h":24.22,"l":24.19,"n":125,"o":24.19,"t":"2026-10-16T15:25:00Z","v":26240,"vw":24.209392},{"c":24.155,"h":24.2,"l":24.155,"n":127,"o":24.195,"t":"2026-10-16T15:30:00Z","v":24639,"vw":24.176482},{"c":24.1699,"h":24.1701,"l":24.155,"n":67,"o":24.155,"t":"2026-10-16T15:35:00Z","v":11236,"vw":24.165222},{"c":24.21,"h":24.21,"l":24.15,"n":84,"o":24.15,"t":"2026-10-16T15:40:00Z","v":21433,"vw":24.186475},{"c":24.25,"h":24.255,"l":24.16,"n":106,"o":24.21,"t":"2026-10-16T15:45:00Z","v":21266,"vw":24.199057},{"c":24.2599,"h":24.26,"l":24.215,"n":100,"o":24.24,"t":"2026-10-16T15:50:00Z","v":14381,"vw":24.241365},{"c":24.325,"h":24.33,"l":24.26,"n":128,"o":24.26,"t":"2026-10-16T15:55:00Z","v":34720,"vw":24.300445},{"c":24.37,"h":24.42,"l":24.3297,"n":230,"o":24.335,"t":"2026-10-16T16:00:00Z","v":79804,"vw":24.383996},{"c":24.385,"h":24.4,"l":24.36,"n":126,"o":24.365,"t":"2026-10-16T16:05:00Z","v":35497,"vw":24.376134},{"c":24.325,"h":24.38,"l":24.325,"n":160,"o":24.374,"t":"2026-10-16T16:10:00Z","v":58714,"vw":24.350245},{"c":24.3901,"h":24.4099,"l":24.29,"n":209,"o":24.325,"t":"2026-10-16T16:15:00Z","v":58144,"vw":24.366321},{"c":24.37,"h":24.39,"l":24.3401,"n":103,"o":24.39,"t":"2026-10-16T16:20:00Z","v":39993,"vw":24.368807},{"c":24.4101,"h":24.415,"l":24.37,"n":115,"o":24.3775,"t":"2026-10-16T16:25:00Z","v":17979,"vw":24.396784},{"c":24.46,"h":24.4699,"l":24.39,"n":139,"o":24.42,"t":"2026-10-16T16:30:00Z","v":49628,"vw":24.417748},{"c":24.4899,"h":24.4899,"l":24.46,"n":94,"o":24.4674,"t":"2026-10-16T16:35:00Z","v":22977,"vw":24.47113},{"c":24.4725,"h":24.511,"l":24.4725,"n":133,"o":24.49,"t":"2026-10-16T16:40:00Z","v":21061,"vw":24.500808},{"c":24.545,"h":24.56,"l":24.47,"n":123,"o":24.48,"t":"2026-10-16T16:45:00Z","v":24918,"vw":24.505563},{"c":24.53,"h":24.575,"l":24.53,"n":113,"o":24.555,"t":"2026-10-16T16:50:00Z","v":17550,"vw":24.550147},{"c":24.505,"h":24.5628,"l":24.505,"n":99,"o":24.5301,"t":"2026-10-16T16:55:00Z","v":19607,"vw":24.535705},{"c":24.6495,"h":24.6599,"l":24.51,"n":135,"o":24.51,"t":"2026-10-16T17:00:00Z","v":59831,"vw":24.582331},{"c":24.7195,"h":24.7293,"l":24.6499,"n":201,"o":24.65,"t":"2026-10-16T17:05:00Z","v":121459,"vw":24.703593},{"c":24.7201,"h":24.7499,"l":24.7,"n":168,"o":24.7,"t":"2026-10-16T17:10:00Z","v":55861,"vw":24.713963},{"c":24.785,"h":24.7899,"l":24.715,"n":174,"o":24.7299,"t":"2026-10-16T17:15:00Z","v":34960,"vw":24.751659},{"c":24.7205,"h":24.8,"l":24.7201,"n":186,"o":24.78,"t":"2026-10-16T17:20:00Z","v":65249,"vw":24.761055},{"c":24.68,"h":24.73,"l":24.6555,"n":239,"o":24.725,"t":"2026-10-16T17:25:00Z","v":100187,"vw":24.684048},{"c":24.605,"h":24.675,"l":24.605,"n":180,"o":24.66,"t":"2026-10-16T17:30:00Z","v":57058,"vw":24.646667},{"c":24.63,"h":24.64,"l":24.575,"n":221,"o":24.5997,"t":"2026-10-16T17:35:00Z","v":114531,"vw":24.605594},{"c":24.5301,"h":24.625,"l":24.49,"n":293,"o":24.625,"t":"2026-10-16T17:40:00Z","v":179841,"vw":24.547845},{"c":24.595,"h":24.6,"l":24.53,"n":124,"o":24.53,"t":"2026-10-16T17:45:00Z","v":41507,"vw":24.5649},{"c":24.66,"h":24.665,"l":24.595,"n":128,"o":24.595,"t":"2026-10-16T17:50:00Z","v":41369,"vw":24.620486},{"c":24.69,"h":24.69,"l":24.655,"n":111,"o":24.6599,"t":"2026-10-16T17:55:00Z","v":24446,"vw":24.677862},{"c":24.76,"h":24.775,"l":24.7,"n":247,"o":24.7,"t":"2026-10-16T18:00:00Z","v":70531,"vw":24.733812},{"c":24.68,"h":24.7401,"l":24.68,"n":160,"o":24.74,"t":"2026-10-16T18:05:00Z","v":76841,"vw":24.698573},{"c":24.705,"h":24.7299,"l":24.665,"n":118,"o":24.6701,"t":"2026-10-16T18:10:00Z","v":36178,"vw":24.69392},{"c":24.755,"h":24.7599,"l":24.7,"n":98,"o":24.705,"t":"2026-10-16T18:15:00Z","v":30610,"vw":24.739797},{"c":24.76,"h":24.8,"l":24.74,"n":175,"o":24.76,"t":"2026-10-16T18:20:00Z","v":41989,"vw":24.773965},{"c":24.79,"h":24.815,"l":24.76,"n":133,"o":24.76,"t":"2026-10-16T18:25:00Z","v":23812,"vw":24.793659},{"c":24.78,"h":24.82,"l":24.76,"n":135,"o":24.8,"t":"2026-10-16T18:30:00Z","v":27398,"vw":24.786156},{"c":24.76,"h":24.8275,"l":24.76,"n":104,"o":24.7797,"t":"2026-10-16T18:35:00Z","v":28411,"vw":24.803622},{"c":24.7598,"h":24.785,"l":24.75,"n":89,"o":24.75,"t":"2026-10-16T18:40:00Z","v":34713,"vw":24.752523},{"c":24.755,"h":24.76,"l":24.73,"n":130,"o":24.76,"t":"2026-10-16T18:45:00Z","v":26031,"vw":24.747692},{"c":24.8023,"h":24.8024,"l":24.7401,"n":102,"o":24.75,"t":"2026-10-16T18:50:00Z","v":21503,"vw":24.778349},{"c":24.785,"h":24.8276,"l":24.78,"n":108,"o":24.8099,"t":"2026-10-16T18:55:00Z","v":23378,"vw":24.7991},{"c":24.79,"h":24.7901,"l":24.755,"n":125,"o":24.7901,"t":"2026-10-16T19:00:00Z","v":22497,"vw":24.775146},{"c":24.81,"h":24.82,"l":24.775,"n":162,"o":24.785,"t":"2026-10-16T19:05:00Z","v":37230,"vw":24.806539},{"c":24.7,"h":24.8174,"l":24.7,"n":335,"o":24.8174,"t":"2026-10-16T19:10:00Z","v":182591,"vw":24.746702},{"c":24.73,"h":24.755,"l":24.675,"n":173,"o":24.695,"t":"2026-10-16T19:15:00Z","v":78444,"vw":24.72916},{"c":24.71,"h":24.74,"l":24.69,"n":168,"o":24.74,"t":"2026-10-16T19:20:00Z","v":99257,"vw":24.723021},{"c":24.7103,"h":24.735,"l":24.7,"n":98,"o":24.705,"t":"2026-10-16T19:25:00Z","v":16146,"vw":24.721588},{"c":24.7,"h":24.74,"l":24.68,"n":173,"o":24.7,"t":"2026-10-16T19:30:00Z","v":58838,"vw":24.71045},{"c":24.73,"h":24.73,"l":24.68,"n":125,"o":24.7,"t":"2026-10-16T19:35:00Z","v":31868,"vw":24.713768},{"c":24.775,"h":24.78,"l":24.7401,"n":168,"o":24.745,"t":"2026-10-16T19:40:00Z","v":44169,"vw":24.765611},{"c":24.7,"h":24.75,"l":24.7,"n":174,"o":24.75,"t":"2026-10-16T19:45:00Z","v":53915,"vw":24.730214},{"c":24.66,"h":24.71,"l":24.65,"n":266,"o":24.71,"t":"2026-10-16T19:50:00Z","v":72377,"vw":24.685883},{"c":24.64,"h":24.68,"l":24.6,"n":301,"o":24.67,"t":"2026-10-16T19:55:00Z","v":81543,"vw":24.639179},{"c":24.7,"h":24.7,"l":24.63,"n":45,"o":24.63,"t":"2026-10-16T20:00:00Z","v":20293,"vw":24.670632},{"c":24.7,"h":24.71,"l":24.69,"n":7,"o":24.69,"t":"2026-10-16T20:05:00Z","v":3795,"vw":24.696633},{"c":24.71,"h":24.71,"l":24.7,"n":15,"o":24.7,"t":"2026-10-16T20:10:00Z","v":4881,"vw":24.706387},{"c":24.691,"h":24.7,"l":24.68,"n":4,"o":24.68,"t":"2026-10-16T20:15:00Z","v":600,"vw":24.687678},{"c":24.681,"h":24.6898,"l":24.68,"n":8,"o":24.6898,"t":"2026-10-16T20:20:00Z","v":2500,"vw":24.681232},{"c":24.7,"h":24.71,"l":24.7,"n":3,"o":24.71,"t":"2026-10-16T20:25:00Z","v":600,"vw":24.708261},{"c":24.671,"h":24.68,"l":24.6702,"n":5,"o":24.6702,"t":"2026-10-16T20:30:00Z","v":501,"vw":24.67444},{"c":24.6504,"h":24.661,"l":24.6504,"n":4,"o":24.661,"t":"2026-10-16T20:45:00Z","v":500,"vw":24.6557},{"c":24.62,"h":24.64,"l":24.62,"n":5,"o":24.64,"t":"2026-10-16T20:55:00Z","v":1319,"vw":24.626928},{"c":24.58,"h":24.58,"l":24.58,"n":2,"o":24.58,"t":"2026-10-16T21:00:00Z","v":836,"vw":24.58},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-16T21:05:00Z","v":100,"vw":24.63},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-16T21:15:00Z","v":346,"vw":24.63},{"c":24.6555,"h":24.6555,"l":24.6424,"n":6,"o":24.65,"t":"2026-10-16T21:30:00Z","v":440,"vw":24.648314}],"history":[{"c":12.42,"h":12.76,"l":12.37,"n":15230,"o":12.66,"t":"2024-10-14T04:00:00Z","v":13077399,"vw":12.526745},{"c":12.72,"h":12.76,"l":12.495,"n":19067,"o":12.56,"t":"2024-10-15T04:00:00Z","v":19432638,"vw":12.627107},{"c":12.45,"h":12.78,"l":12.41,"n":13013,"o":12.75,"t":"2024-10-16T04:00:00Z","v":13413600,"vw":12.532295},{"c":12.31,"h":12.41,"l":12.26,"n":14168,"o":12.29,"t":"2024-10-17T04:00:00Z","v":12906760,"vw":12.318318},{"c":12.29,"h":12.49,"l":12.24,"n":12458,"o":12.32,"t":"2024-10-18T04:00:00Z","v":11804937,"vw":12.357582},{"c":12.58,"h":12.63,"l":12.265,"n":15237,"o":12.32,"t":"2024-10-21T04:00:00Z","v":15032866,"vw":12.511597},{"c":12.58,"h":12.7799,"l":12.4801,"n":12039,"o":12.74,"t":"2024-10-22T04:00:00Z","v":12791323,"vw":12.637959},{"c":12.96,"h":13.145,"l":12.73,"n":17038,"o":12.79,"t":"2024-10-23T04:00:00Z","v":17681196,"vw":12.915565},{"c":13.08,"h":13.26,"l":12.995,"n":16147,"o":13.03,"t":"2024-10-24T04:00:00Z","v":16608174,"vw":13.10627},{"c":13.34,"h":13.415,"l":12.9,"n":17409,"o":12.95,"t":"2024-10-25T04:00:00Z","v":16957506,"vw":13.177848},{"c":13.09,"h":13.16,"l":13.01,"n":16354,"o":13.13,"t":"2024-10-28T04:00:00Z","v":16842540,"vw":13.072986},{"c":13.23,"h":13.3,"l":13.0021,"n":14818,"o":13.25,"t":"2024-10-29T04:00:00Z","v":15835871,"vw":13.16455},{"c":13.31,"h":13.33,"l":13.035,"n":16020,"o":13.29,"t":"2024-10-30T04:00:00Z","v":17418620,"vw":13.174753},{"c":13.7,"h":13.7695,"l":13.4803,"n":19309,"o":13.55,"t":"2024-10-31T04:00:00Z","v":17895960,"vw":13.602617},{"c":13.46,"h":13.56,"l":13.17,"n":21690,"o":13.53,"t":"2024-11-01T04:00:00Z","v":21874123,"vw":13.349056},{"c":13.69,"h":13.84,"l":13.47,"n":18430,"o":13.51,"t":"2024-11-04T05:00:00Z","v":19236844,"vw":13.643693},{"c":13.27,"h":13.7299,"l":13.245,"n":18450,"o":13.67,"t":"2024-11-05T05:00:00Z","v":19229068,"vw":13.380235},{"c":11.88,"h":12.2,"l":11.82,"n":36280,"o":12.12,"t":"2024-11-06T05:00:00Z","v":34205728,"vw":12.024145},{"c":47.48,"h":47.77,"l":47.18,"n":8810,"o":47.41,"t":"2024-11-07T05:00:00Z","v":2084533,"vw":47.440469},{"c":46.66,"h":47.54,"l":46.18,"n":20952,"o":47.25,"t":"2024-11-08T05:00:00Z","v":4124695,"vw":46.7816},{"c":45.73,"h":46.1,"l":45.1452,"n":18435,"o":46.09,"t":"2024-11-11T05:00:00Z","v":3989630,"vw":45.564002},{"c":46.89,"h":46.985,"l":45.39,"n":19627,"o":45.6,"t":"2024-11-12T05:00:00Z","v":3992368,"vw":46.284669},{"c":46.78,"h":47.2,"l":46.21,"n":16084,"o":46.73,"t":"2024-11-13T05:00:00Z","v":2948385,"vw":46.62977},{"c":47.47,"h":47.65,"l":46.43,"n":12636,"o":46.54,"t":"2024-11-14T05:00:00Z","v":2187075,"vw":47.087162},{"c":48.47,"h":48.8,"l":47.84,"n":15181,"o":48,"t":"2024-11-15T05:00:00Z","v":3052135,"vw":48.405781},{"c":48.63,"h":48.94,"l":48.23,"n":11636,"o":48.63,"t":"2024-11-18T05:00:00Z","v":2194161,"vw":48.616241},{"c":49.1,"h":50.18,"l":48.66,"n":16679,"o":49.8,"t":"2024-11-19T05:00:00Z","v":2741100,"vw":49.389428},{"c":48.61,"h":49.775,"l":48.405,"n":19945,"o":48.9,"t":"2024-11-20T05:00:00Z","v":3399967,"vw":49.179424},{"c":47.1,"h":48.86,"l":46.555,"n":32945,"o":48.1,"t":"2024-11-21T05:00:00Z","v":5753930,"vw":47.508283},{"c":45.8,"h":47.025,"l":45.67,"n":26928,"o":46.94,"t":"2024-11-22T05:00:00Z","v":5309054,"vw":46.254481},{"c":44.46,"h":45.11,"l":44.19,"n":24902,"o":44.75,"t":"2024-11-25T05:00:00Z","v":4767932,"vw":44.54787},{"c":44.08,"h":45.34,"l":43.95,"n":19210,"o":44.77,"t":"2024-11-26T05:00:00Z","v":3446723,"vw":44.68591},{"c":44.46,"h":44.55,"l":43.6001,"n":15731,"o":44.04,"t":"2024-11-27T05:00:00Z","v":2743736,"vw":44.03359},{"c":43.81,"h":44.37,"l":43.4618,"n":11148,"o":44.36,"t":"2024-11-29T05:00:00Z","v":1823157,"vw":43.89009},{"c":44.25,"h":44.475,"l":43.57,"n":16026,"o":43.69,"t":"2024-12-02T05:00:00Z","v":2770657,"vw":44.188467},{"c":44.51,"h":44.89,"l":44,"n":13384,"o":44.13,"t":"2024-12-03T05:00:00Z","v":2237739,"vw":44.499966},{"c":43.63,"h":44.26,"l":43.44,"n":20561,"o":43.94,"t":"2024-12-04T05:00:00Z","v":3493952,"vw":43.838144},{"c":44.3,"h":44.39,"l":43.4997,"n":9472,"o":43.76,"t":"2024-12-05T05:00:00Z","v":1463568,"vw":43.927654},{"c":44.82,"h":44.9216,"l":43.9701,"n":15968,"o":44.13,"t":"2024-12-06T05:00:00Z","v":3170894,"vw":44.539189},{"c":45.48,"h":45.555,"l":44.5,"n":13218,"o":44.69,"t":"2024-12-09T05:00:00Z","v":1961875,"vw":44.962971},{"c":45.94,"h":46.14,"l":45.27,"n":16238,"o":45.67,"t":"2024-12-10T05:00:00Z","v":2370874,"vw":45.681973},{"c":46.32,"h":46.33,"l":45.61,"n":20538,"o":45.81,"t":"2024-12-11T05:00:00Z","v":3572348,"vw":45.990037},{"c":47.05,"h":47.09,"l":46.14,"n":13512,"o":46.34,"t":"2024-12-12T05:00:00Z","v":2091352,"vw":46.614604},{"c":47.4,"h":47.53,"l":46.69,"n":15738,"o":46.9,"t":"2024-12-13T05:00:00Z","v":2359197,"vw":47.174762},{"c":47.74,"h":47.86,"l":46.99,"n":16198,"o":47.31,"t":"2024-12-16T05:00:00Z","v":2247938,"vw":47.404943},{"c":48.68,"h":49.04,"l":48.26,"n":15917,"o":48.47,"t":"2024-12-17T05:00:00Z","v":2251284,"vw":48.617099},{"c":52.5,"h":52.58,"l":47.8652,"n":36611,"o":48.56,"t":"2024-12-18T05:00:00Z","v":4205822,"vw":49.579048},{"c":52.41,"h":52.455,"l":50.78,"n":45634,"o":51.33,"t":"2024-12-19T05:00:00Z","v":5192741,"vw":51.599888},{"c":50.55,"h":53.08,"l":49.25,"n":42611,"o":52.98,"t":"2024-12-20T05:00:00Z","v":4931242,"vw":50.83793},{"c":49.32,"h":50.64,"l":49.115,"n":17824,"o":49.86,"t":"2024-12-23T05:00:00Z","v":2105385,"vw":49.965532},{"c":48.11,"h":49.54,"l":48.07,"n":7390,"o":49.35,"t":"2024-12-24T05:00:00Z","v":1064178,"vw":48.80039},{"c":47.9,"h":48.65,"l":47.73,"n":9974,"o":48.63,"t":"2024-12-26T05:00:00Z","v":1279441,"vw":48.128285},{"c":49.01,"h":49.86,"l":48.26,"n":19639,"o":48.81,"t":"2024-12-27T05:00:00Z","v":2367557,"vw":49.111096},{"c":50.5,"h":51.6,"l":49.84,"n":26313,"o":50.59,"t":"2024-12-30T05:00:00Z","v":2812225,"vw":50.686274},{"c":50.66,"h":51.15,"l":49.845,"n":21384,"o":50.13,"t":"2024-12-31T05:00:00Z","v":2464188,"vw":50.560817},{"c":51.27,"h":52.04,"l":49.42,"n":40047,"o":49.66,"t":"2025-01-02T05:00:00Z","v":3321021,"vw":50.756564},{"c":50.13,"h":51.17,"l":49.9,"n":29768,"o":50.59,"t":"2025-01-03T05:00:00Z","v":1961868,"vw":50.471217},{"c":50.16,"h":50.51,"l":48.745,"n":23219,"o":49.56,"t":"2025-01-06T05:00:00Z","v":1913574,"vw":49.527849},{"c":50.8,"h":51.33,"l":49.39,"n":31573,"o":49.54,"t":"2025-01-07T05:00:00Z","v":2909291,"vw":50.252774},{"c":50.55,"h":51.57,"l":50.4,"n":27943,"o":50.82,"t":"2025-01-08T05:00:00Z","v":2104263,"vw":51.025273},{"c":53.04,"h":53.22,"l":51.2599,"n":48811,"o":51.27,"t":"2025-01-10T05:00:00Z","v":3243916,"vw":52.463332},{"c":51.72,"h":53.39,"l":51.61,"n":35413,"o":53.29,"t":"2025-01-13T05:00:00Z","v":2541663,"vw":52.379419},{"c":50.91,"h":52.22,"l":50.78,"n":37520,"o":51.02,"t":"2025-01-14T05:00:00Z","v":2426358,"vw":51.314829},{"c":48.41,"h":49.0159,"l":48.04,"n":35811,"o":48.64,"t":"2025-01-15T05:00:00Z","v":3422825,"vw":48.530785},{"c":48.64,"h":48.9,"l":48.19,"n":18656,"o":48.47,"t":"2025-01-16T05:00:00Z","v":2012877,"vw":48.579015},{"c":47.64,"h":47.86,"l":47.045,"n":25744,"o":47.68,"t":"2025-01-17T05:00:00Z","v":2820459,"vw":47.507442},{"c":45.81,"h":47.1,"l":45.7601,"n":23320,"o":47.09,"t":"2025-01-21T05:00:00Z","v":2879130,"vw":46.402621},{"c":45.48,"h":45.79,"l":45.2812,"n":13017,"o":45.45,"t":"2025-01-22T05:00:00Z","v":1700494,"vw":45.51455},{"c":44.28,"h":45.47,"l":44.25,"n":15264,"o":45.44,"t":"2025-01-23T05:00:00Z","v":2318797,"vw":44.739798},{"c":44.7,"h":44.925,"l":44.29,"n":12741,"o":44.51,"t":"2025-01-24T05:00:00Z","v":1734235,"vw":44.565736},{"c":43.8,"h":45.79,"l":43.755,"n":26168,"o":45.76,"t":"2025-01-27T05:00:00Z","v":3543464,"vw":44.54825},{"c":43.47,"h":44.1099,"l":43.0506,"n":14781,"o":43.8,"t":"2025-01-28T05:00:00Z","v":1939144,"vw":43.534376},{"c":43.84,"h":44.23,"l":43.12,"n":18499,"o":43.54,"t":"2025-01-29T05:00:00Z","v":2651750,"vw":43.645978},{"c":43.38,"h":44.09,"l":42.98,"n":16928,"o":44.04,"t":"2025-01-30T05:00:00Z","v":2369293,"vw":43.511022},{"c":44.43,"h":44.52,"l":42.97,"n":19376,"o":43.06,"t":"2025-01-31T05:00:00Z","v":3202121,"vw":43.872726},{"c":44.78,"h":46.42,"l":44.2845,"n":42758,"o":46.08,"t":"2025-02-03T05:00:00Z","v":6089034,"vw":45.163206},{"c":44.41,"h":45.095,"l":44.27,"n":13311,"o":44.8,"t":"2025-02-04T05:00:00Z","v":1868606,"vw":44.712755},{"c":43.51,"h":45.06,"l":43.45,"n":12013,"o":44.37,"t":"2025-02-05T05:00:00Z","v":1794887,"vw":44.166923},{"c":43.88,"h":44.47,"l":43.22,"n":12437,"o":43.27,"t":"2025-02-06T05:00:00Z","v":2147629,"vw":43.812929},{"c":45.19,"h":45.31,"l":43.625,"n":22901,"o":43.83,"t":"2025-02-07T05:00:00Z","v":3039144,"vw":44.645341},{"c":44.71,"h":45.22,"l":44.2414,"n":12352,"o":44.39,"t":"2025-02-10T05:00:00Z","v":1917912,"vw":44.832083},{"c":44.32,"h":45.185,"l":44.205,"n":10354,"o":45.15,"t":"2025-02-11T05:00:00Z","v":1668781,"vw":44.72336},{"c":45.06,"h":45.845,"l":44.75,"n":15664,"o":45.45,"t":"2025-02-12T05:00:00Z","v":2469764,"vw":45.203941},{"c":44.04,"h":45.09,"l":43.83,"n":15959,"o":44.61,"t":"2025-02-13T05:00:00Z","v":2313110,"vw":44.495491},{"c":44.5,"h":44.64,"l":43.85,"n":8077,"o":44.12,"t":"2025-02-14T05:00:00Z","v":1423618,"vw":44.236891},{"c":44.5,"h":45.19,"l":44.4799,"n":9144,"o":44.7,"t":"2025-02-18T05:00:00Z","v":1765410,"vw":44.79488},{"c":44.31,"h":45.21,"l":44.269,"n":7920,"o":44.86,"t":"2025-02-19T05:00:00Z","v":1516273,"vw":44.783502},{"c":45.6,"h":46.31,"l":44.63,"n":11400,"o":44.74,"t":"2025-02-20T05:00:00Z","v":1902435,"vw":45.613836},{"c":48,"h":48.2446,"l":46.37,"n":15122,"o":46.47,"t":"2025-02-21T05:00:00Z","v":2686771,"vw":47.274417},{"c":47.88,"h":48.295,"l":47.13,"n":16488,"o":47.47,"t":"2025-02-24T05:00:00Z","v":2625671,"vw":47.693399},{"c":47.39,"h":48.54,"l":46.93,"n":16065,"o":47.6,"t":"2025-02-25T05:00:00Z","v":2720728,"vw":47.720307},{"c":47.98,"h":48.44,"l":46.64,"n":16467,"o":47.32,"t":"2025-02-26T05:00:00Z","v":2820515,"vw":47.42447},{"c":48.68,"h":48.755,"l":46.56,"n":22468,"o":48,"t":"2025-02-27T05:00:00Z","v":3870108,"vw":47.571843},{"c":46.69,"h":49.195,"l":46.56,"n":27321,"o":48.5,"t":"2025-02-28T05:00:00Z","v":4366516,"vw":48.097714},{"c":48.74,"h":49.58,"l":45.9999,"n":26322,"o":46.36,"t":"2025-03-03T05:00:00Z","v":4044864,"vw":47.422053},{"c":50.96,"h":51.5653,"l":49.09,"n":42206,"o":49.59,"t":"2025-03-04T05:00:00Z","v":5749921,"vw":50.610059},{"c":49.28,"h":51.395,"l":48.8274,"n":21813,"o":51.12,"t":"2025-03-05T05:00:00Z","v":3250283,"vw":50.178958},{"c":50.79,"h":51.45,"l":49.4,"n":30649,"o":50.73,"t":"2025-03-06T05:00:00Z","v":4280332,"vw":50.646352},{"c":50.08,"h":52.29,"l":49.69,"n":41703,"o":51.55,"t":"2025-03-07T05:00:00Z","v":5876659,"vw":50.902273},{"c":53.12,"h":54.16,"l":50.85,"n":24957,"o":51.79,"t":"2025-03-10T04:00:00Z","v":3365448,"vw":52.303137},{"c":54.98,"h":55.93,"l":53.36,"n":35895,"o":53.59,"t":"2025-03-11T04:00:00Z","v":4662631,"vw":54.626821},{"c":55.33,"h":56.7,"l":53.87,"n":32590,"o":54.17,"t":"2025-03-12T04:00:00Z","v":4110007,"vw":55.300438},{"c":57.42,"h":58.04,"l":55.26,"n":20504,"o":55.61,"t":"2025-03-13T04:00:00Z","v":2562637,"vw":56.566092},{"c":54.74,"h":57.06,"l":54.5066,"n":25291,"o":56.62,"t":"2025-03-14T04:00:00Z","v":3291249,"vw":55.582483},{"c":53.24,"h":54.95,"l":52.61,"n":14352,"o":54.88,"t":"2025-03-17T04:00:00Z","v":1953172,"vw":53.57097},{"c":54.28,"h":54.95,"l":53.47,"n":15212,"o":53.55,"t":"2025-03-18T04:00:00Z","v":1768472,"vw":54.23123},{"c":52.77,"h":54.24,"l":51.97,"n":21529,"o":53.89,"t":"2025-03-19T04:00:00Z","v":2373115,"vw":53.168111},{"c":52.9,"h":53.88,"l":51.79,"n":15465,"o":53.76,"t":"2025-03-20T04:00:00Z","v":2040264,"vw":52.644521},{"c":52.88,"h":54.95,"l":52.755,"n":19429,"o":54.24,"t":"2025-03-21T04:00:00Z","v":2518237,"vw":53.777322},{"c":50.71,"h":51.72,"l":50.44,"n":19600,"o":51.53,"t":"2025-03-24T04:00:00Z","v":2647037,"vw":51.014434},{"c":50.62,"h":51.12,"l":50.25,"n":12996,"o":50.43,"t":"2025-03-25T04:00:00Z","v":1684227,"vw":50.661094},{"c":50.59,"h":50.96,"l":49.2,"n":19615,"o":49.84,"t":"2025-03-26T04:00:00Z","v":2482998,"vw":49.968584},{"c":51.08,"h":51.6001,"l":50.29,"n":19085,"o":50.8,"t":"2025-03-27T04:00:00Z","v":2466513,"vw":50.920164},{"c":53.77,"h":53.93,"l":51.34,"n":23638,"o":51.49,"t":"2025-03-28T04:00:00Z","v":3110561,"vw":52.939399},{"c":52.19,"h":55.425,"l":51.59,"n":24822,"o":55.14,"t":"2025-03-31T04:00:00Z","v":2877010,"vw":53.5378},{"c":52.28,"h":53.995,"l":51.665,"n":24656,"o":52.73,"t":"2025-04-01T04:00:00Z","v":3260586,"vw":52.678141},{"c":51.44,"h":53.6,"l":50.79,"n":27357,"o":53.52,"t":"2025-04-02T04:00:00Z","v":3633978,"vw":51.982875},{"c":57.5,"h":57.65,"l":55.2419,"n":36873,"o":55.465,"t":"2025-04-03T04:00:00Z","v":4535880,"vw":56.468646},{"c":67.05,"h":67.25,"l":61.31,"n":61103,"o":62.035,"t":"2025-04-04T04:00:00Z","v":6548159,"vw":64.035051},{"c":68.96,"h":75.95,"l":62.32,"n":208840,"o":73.53,"t":"2025-04-07T04:00:00Z","v":19075581,"vw":70.051576},{"c":70.59,"h":73.6397,"l":60.97,"n":147684,"o":61.45,"t":"2025-04-08T04:00:00Z","v":14755367,"vw":65.355763},{"c":54.14,"h":73.28,"l":53.09,"n":148924,"o":73.28,"t":"2025-04-09T04:00:00Z","v":15637657,"vw":64.276665},{"c":58.16,"h":62.75,"l":56.42,"n":140240,"o":56.61,"t":"2025-04-10T04:00:00Z","v":16007226,"vw":58.965643},{"c":55.56,"h":59.65,"l":54.6,"n":84484,"o":58.9,"t":"2025-04-11T04:00:00Z","v":9664167,"vw":57.367833},{"c":54.09,"h":55.65,"l":53.11,"n":22116,"o":53.21,"t":"2025-04-14T04:00:00Z","v":3210063,"vw":54.179979},{"c":54.8,"h":54.895,"l":53.1,"n":24346,"o":54,"t":"2025-04-15T04:00:00Z","v":3164979,"vw":53.999173},{"c":57.68,"h":58.78,"l":54.62,"n":19447,"o":55.44,"t":"2025-04-16T04:00:00Z","v":2652226,"vw":56.430921},{"c":60.04,"h":60.89,"l":58.78,"n":25233,"o":60,"t":"2025-04-17T04:00:00Z","v":2803083,"vw":59.719353},{"c":64.59,"h":66.09,"l":61.33,"n":22345,"o":61.5,"t":"2025-04-21T04:00:00Z","v":2484054,"vw":64.300206},{"c":59.43,"h":62.8,"l":58.985,"n":30589,"o":62.33,"t":"2025-04-22T04:00:00Z","v":3308112,"vw":60.559498},{"c":57.63,"h":58.09,"l":54.06,"n":33251,"o":56.06,"t":"2025-04-23T04:00:00Z","v":3783663,"vw":55.693586},{"c":55.48,"h":58.555,"l":55.12,"n":18574,"o":57.83,"t":"2025-04-24T04:00:00Z","v":1878599,"vw":56.44016},{"c":55.46,"h":57.0803,"l":55.35,"n":13413,"o":55.95,"t":"2025-04-25T04:00:00Z","v":2234562,"vw":56.02649},{"c":55,"h":56.47,"l":54.2,"n":15870,"o":55.24,"t":"2025-04-28T04:00:00Z","v":2203459,"vw":55.284472},{"c":53.84,"h":55.05,"l":53.37,"n":17229,"o":55.03,"t":"2025-04-29T04:00:00Z","v":1956356,"vw":54.127857},{"c":53.42,"h":56.95,"l":52.84,"n":21975,"o":54.99,"t":"2025-04-30T04:00:00Z","v":3304697,"vw":54.980495},{"c":52.97,"h":53.16,"l":51.62,"n":12228,"o":52.57,"t":"2025-05-01T04:00:00Z","v":1392858,"vw":52.339015},{"c":50.93,"h":51.92,"l":50.56,"n":14847,"o":51.37,"t":"2025-05-02T04:00:00Z","v":2123029,"vw":51.102135},{"c":51.17,"h":51.85,"l":50.39,"n":13340,"o":51.71,"t":"2025-05-05T04:00:00Z","v":1976357,"vw":50.980169},{"c":52.7,"h":52.9899,"l":51.45,"n":11446,"o":52.66,"t":"2025-05-06T04:00:00Z","v":1603656,"vw":52.29616},{"c":51.65,"h":52.74,"l":51,"n":15385,"o":52.15,"t":"2025-05-07T04:00:00Z","v":2113973,"vw":51.844328},{"c":50.6,"h":51.46,"l":49.1501,"n":16611,"o":50.96,"t":"2025-05-08T04:00:00Z","v":2371184,"vw":50.16537},{"c":51.18,"h":51.53,"l":50.2056,"n":9700,"o":50.465,"t":"2025-05-09T04:00:00Z","v":1467302,"vw":50.940166},{"c":46.86,"h":48.04,"l":46.84,"n":18665,"o":47.32,"t":"2025-05-12T04:00:00Z","v":2620077,"vw":47.352116},{"c":47.77,"h":47.79,"l":46.9625,"n":14374,"o":47.37,"t":"2025-05-13T04:00:00Z","v":2111139,"vw":47.402064},{"c":48.11,"h":48.4244,"l":47.39,"n":12924,"o":47.6,"t":"2025-05-14T04:00:00Z","v":1852152,"vw":47.867263},{"c":47.14,"h":48.84,"l":47.07,"n":15659,"o":48.83,"t":"2025-05-15T04:00:00Z","v":2138682,"vw":47.873985},{"c":46.05,"h":47.42,"l":46,"n":10983,"o":47.03,"t":"2025-05-16T04:00:00Z","v":1572081,"vw":46.683371},{"c":45.6,"h":47.03,"l":45.41,"n":13261,"o":47.01,"t":"2025-05-19T04:00:00Z","v":1844084,"vw":46.126488},{"c":45.96,"h":46.59,"l":45.59,"n":6385,"o":45.84,"t":"2025-05-20T04:00:00Z","v":996984,"vw":46.002938},{"c":48.64,"h":48.86,"l":46.77,"n":13765,"o":47.23,"t":"2025-05-21T04:00:00Z","v":1953029,"vw":47.818381},{"c":48.66,"h":49.15,"l":47.85,"n":10823,"o":48.99,"t":"2025-05-22T04:00:00Z","v":1502392,"vw":48.519635},{"c":49.6,"h":50.5,"l":48.98,"n":15524,"o":50.45,"t":"2025-05-23T04:00:00Z","v":2227166,"vw":49.623622},{"c":46.94,"h":48.61,"l":46.94,"n":12270,"o":48.09,"t":"2025-05-27T04:00:00Z","v":1772291,"vw":47.607588},{"c":47.77,"h":47.99,"l":46.64,"n":9867,"o":47.02,"t":"2025-05-28T04:00:00Z","v":1456392,"vw":47.317959},{"c":47.43,"h":48.7693,"l":47.27,"n":11265,"o":47.45,"t":"2025-05-29T04:00:00Z","v":1541794,"vw":47.772381},{"c":47.38,"h":48.5003,"l":46.9,"n":14919,"o":47.64,"t":"2025-05-30T04:00:00Z","v":2465021,"vw":47.516381},{"c":47.09,"h":48.67,"l":47.0799,"n":12071,"o":47.91,"t":"2025-06-02T04:00:00Z","v":1549807,"vw":47.808876},{"c":46.36,"h":47.55,"l":46.24,"n":11786,"o":47.35,"t":"2025-06-03T04:00:00Z","v":1580532,"vw":46.736756},{"c":46.74,"h":46.76,"l":46.0165,"n":9976,"o":46.27,"t":"2025-06-04T04:00:00Z","v":1508915,"vw":46.353685},{"c":47.06,"h":47.45,"l":46.155,"n":17574,"o":46.45,"t":"2025-06-05T04:00:00Z","v":2703740,"vw":46.765948},{"c":45.68,"h":46.29,"l":45.12,"n":13632,"o":45.885,"t":"2025-06-06T04:00:00Z","v":2016125,"vw":45.63111},{"c":45.7,"h":46.3264,"l":45.27,"n":11928,"o":45.66,"t":"2025-06-09T04:00:00Z","v":1574582,"vw":45.793223},{"c":45.32,"h":45.88,"l":45.17,"n":10147,"o":45.75,"t":"2025-06-10T04:00:00Z","v":1467440,"vw":45.543314},{"c":45.36,"h":45.79,"l":44.58,"n":16616,"o":45.26,"t":"2025-06-11T04:00:00Z","v":2251949,"vw":45.184316},{"c":45.08,"h":46.21,"l":45.08,"n":10965,"o":45.82,"t":"2025-06-12T04:00:00Z","v":1595963,"vw":45.480462},{"c":47.56,"h":47.95,"l":46.28,"n":21236,"o":46.55,"t":"2025-06-13T04:00:00Z","v":2942257,"vw":47.079222},{"c":46.43,"h":46.88,"l":45.79,"n":11217,"o":46.85,"t":"2025-06-16T04:00:00Z","v":1747595,"vw":46.290818},{"c":47.48,"h":47.74,"l":46.41,"n":10164,"o":47.04,"t":"2025-06-17T04:00:00Z","v":1733220,"vw":47.00203},{"c":47.64,"h":47.85,"l":46.47,"n":13116,"o":47.33,"t":"2025-06-18T04:00:00Z","v":2155641,"vw":47.192736},{"c":47.65,"h":47.99,"l":46.85,"n":10022,"o":47.11,"t":"2025-06-20T04:00:00Z","v":1508336,"vw":47.445971},{"c":46.35,"h":48.3904,"l":46.25,"n":16998,"o":47.59,"t":"2025-06-23T04:00:00Z","v":2509527,"vw":47.169065},{"c":44.71,"h":45.71,"l":44.41,"n":12406,"o":45.44,"t":"2025-06-24T04:00:00Z","v":1916542,"vw":44.991162},{"c":44.61,"h":45.02,"l":44.3,"n":6349,"o":44.34,"t":"2025-06-25T04:00:00Z","v":997354,"vw":44.61609},{"c":43.37,"h":44.34,"l":43.3016,"n":10035,"o":44.34,"t":"2025-06-26T04:00:00Z","v":1508211,"vw":43.784777},{"c":42.23,"h":43.08,"l":41.74,"n":14669,"o":43.06,"t":"2025-06-27T04:00:00Z","v":2335091,"vw":42.362072},{"c":41.47,"h":42.02,"l":41.3,"n":10758,"o":41.53,"t":"2025-06-30T04:00:00Z","v":1548396,"vw":41.657645},{"c":40.26,"h":41.64,"l":39.98,"n":20805,"o":41.61,"t":"2025-07-01T04:00:00Z","v":3664732,"vw":40.445517},{"c":40.36,"h":40.71,"l":40.16,"n":12105,"o":40.36,"t":"2025-07-02T04:00:00Z","v":2061978,"vw":40.461495},{"c":39.52,"h":40.17,"l":39.3,"n":9416,"o":40.17,"t":"2025-07-03T04:00:00Z","v":1775013,"vw":39.566119},{"c":40.57,"h":41.23,"l":39.58,"n":15127,"o":39.715,"t":"2025-07-07T04:00:00Z","v":2213667,"vw":40.454208},{"c":41.08,"h":41.1598,"l":40.52,"n":10143,"o":40.71,"t":"2025-07-08T04:00:00Z","v":1657412,"vw":40.896372},{"c":40.48,"h":41.1,"l":40.19,"n":10620,"o":40.52,"t":"2025-07-09T04:00:00Z","v":1779444,"vw":40.658802},{"c":39.97,"h":40.72,"l":39.6112,"n":11888,"o":40.54,"t":"2025-07-10T04:00:00Z","v":1870938,"vw":39.997375},{"c":40.79,"h":41.025,"l":40.57,"n":8711,"o":40.77,"t":"2025-07-11T04:00:00Z","v":1343551,"vw":40.791812},{"c":40.53,"h":41.12,"l":40.5,"n":8545,"o":40.96,"t":"2025-07-14T04:00:00Z","v":1380684,"vw":40.76048},{"c":41.77,"h":41.78,"l":40.41,"n":12407,"o":40.55,"t":"2025-07-15T04:00:00Z","v":1953205,"vw":41.228185},{"c":41.16,"h":42.52,"l":41.1,"n":21233,"o":41.32,"t":"2025-07-16T04:00:00Z","v":3251634,"vw":41.616},{"c":40.41,"h":41.3,"l":40.29,"n":10243,"o":41.29,"t":"2025-07-17T04:00:00Z","v":1631363,"vw":40.677612},{"c":40.94,"h":41.2402,"l":40.24,"n":14110,"o":40.26,"t":"2025-07-18T04:00:00Z","v":2364887,"vw":40.950674},{"c":40.92,"h":40.99,"l":40.2,"n":9698,"o":40.7,"t":"2025-07-21T04:00:00Z","v":1670932,"vw":40.550022},{"c":40.52,"h":41.1,"l":40.38,"n":11311,"o":41.09,"t":"2025-07-22T04:00:00Z","v":2022241,"vw":40.75483},{"c":39.1,"h":40.15,"l":39.09,"n":17419,"o":39.9,"t":"2025-07-23T04:00:00Z","v":3255435,"vw":39.552131},{"c":39.91,"h":40.02,"l":39.4,"n":10262,"o":39.94,"t":"2025-07-24T04:00:00Z","v":1737012,"vw":39.730731},{"c":39.45,"h":40.15,"l":39.36,"n":7064,"o":39.85,"t":"2025-07-25T04:00:00Z","v":1302643,"vw":39.727452},{"c":39.65,"h":39.91,"l":39.36,"n":8097,"o":39.58,"t":"2025-07-28T04:00:00Z","v":1246228,"vw":39.625679},{"c":40.17,"h":40.3999,"l":39.55,"n":11622,"o":39.595,"t":"2025-07-29T04:00:00Z","v":1851819,"vw":40.03802},{"c":40.66,"h":41.22,"l":39.945,"n":11086,"o":40.12,"t":"2025-07-30T04:00:00Z","v":1904728,"vw":40.465394},{"c":41.6,"h":41.83,"l":40.285,"n":13299,"o":40.54,"t":"2025-07-31T04:00:00Z","v":2492678,"vw":40.975139},{"c":43.26,"h":43.92,"l":42.68,"n":20726,"o":42.69,"t":"2025-08-01T04:00:00Z","v":3354613,"vw":43.302021},{"c":41.48,"h":42.71,"l":41.45,"n":13872,"o":42.64,"t":"2025-08-04T04:00:00Z","v":2183899,"vw":41.930257},{"c":41.67,"h":42.22,"l":41.17,"n":15801,"o":41.52,"t":"2025-08-05T04:00:00Z","v":2453941,"vw":41.650035},{"c":41.48,"h":42,"l":41.19,"n":11960,"o":41.44,"t":"2025-08-06T04:00:00Z","v":1953006,"vw":41.542081},{"c":42.1,"h":42.61,"l":40.65,"n":11758,"o":40.85,"t":"2025-08-07T04:00:00Z","v":2151385,"vw":41.939546},{"c":41.57,"h":42.02,"l":41.2891,"n":11528,"o":41.88,"t":"2025-08-08T04:00:00Z","v":2412499,"vw":41.618928},{"c":42.12,"h":42.339,"l":41.3,"n":8889,"o":41.46,"t":"2025-08-11T04:00:00Z","v":1893937,"vw":41.850775},{"c":40.81,"h":41.79,"l":40.6519,"n":11827,"o":41.65,"t":"2025-08-12T04:00:00Z","v":2549749,"vw":41.039612},{"c":39.51,"h":40.42,"l":39.445,"n":14716,"o":40.32,"t":"2025-08-13T04:00:00Z","v":3003038,"vw":39.863001},{"c":39.59,"h":40.1656,"l":39.47,"n":11764,"o":39.96,"t":"2025-08-14T04:00:00Z","v":2642014,"vw":39.861353},{"c":39.47,"h":39.62,"l":38.81,"n":13771,"o":38.84,"t":"2025-08-15T04:00:00Z","v":2559640,"vw":39.320732},{"c":39.61,"h":39.73,"l":39.38,"n":8292,"o":39.54,"t":"2025-08-18T04:00:00Z","v":1451730,"vw":39.55709},{"c":39.59,"h":39.86,"l":38.825,"n":15103,"o":39.44,"t":"2025-08-19T04:00:00Z","v":2748968,"vw":39.422196},{"c":39.59,"h":40.02,"l":39.2782,"n":14745,"o":39.47,"t":"2025-08-20T04:00:00Z","v":3233836,"vw":39.639855},{"c":39.95,"h":40.52,"l":39.67,"n":13644,"o":40.02,"t":"2025-08-21T04:00:00Z","v":2965547,"vw":40.009054},{"c":37.7,"h":39.38,"l":37.3742,"n":31816,"o":39.36,"t":"2025-08-22T04:00:00Z","v":6363724,"vw":37.902849},{"c":38.58,"h":38.61,"l":37.821,"n":11728,"o":37.96,"t":"2025-08-25T04:00:00Z","v":1870753,"vw":38.231336},{"c":38.27,"h":38.75,"l":38.18,"n":10855,"o":38.7,"t":"2025-08-26T04:00:00Z","v":1991627,"vw":38.515778},{"c":37.89,"h":38.34,"l":37.735,"n":9437,"o":38.33,"t":"2025-08-27T04:00:00Z","v":1735662,"vw":37.945139},{"c":37.71,"h":38.2,"l":37.6111,"n":10098,"o":37.79,"t":"2025-08-28T04:00:00Z","v":1593007,"vw":37.956207},{"c":37.95,"h":38.4,"l":37.78,"n":10808,"o":37.95,"t":"2025-08-29T04:00:00Z","v":2157231,"vw":38.067891},{"c":38.6,"h":39.4551,"l":38.58,"n":14915,"o":38.99,"t":"2025-09-02T04:00:00Z","v":2221273,"vw":39.003015},{"c":38.7,"h":39.39,"l":38.585,"n":10432,"o":38.79,"t":"2025-09-03T04:00:00Z","v":1613722,"vw":38.942902},{"c":37.77,"h":38.88,"l":37.7,"n":10630,"o":38.66,"t":"2025-09-04T04:00:00Z","v":1773535,"vw":38.18067},{"c":38.32,"h":38.81,"l":37.42,"n":20955,"o":37.78,"t":"2025-09-05T04:00:00Z","v":3426535,"vw":38.274469},{"c":38.03,"h":38.68,"l":38,"n":9536,"o":38.24,"t":"2025-09-08T04:00:00Z","v":1763919,"vw":38.361717},{"c":37.59,"h":38.29,"l":37.47,"n":18087,"o":38.11,"t":"2025-09-09T04:00:00Z","v":3402140,"vw":37.877526},{"c":38.14,"h":38.4103,"l":37.63,"n":10801,"o":37.68,"t":"2025-09-10T04:00:00Z","v":1875929,"vw":38.032415},{"c":36.62,"h":37.95,"l":36.5398,"n":21228,"o":37.9,"t":"2025-09-11T04:00:00Z","v":4007009,"vw":36.889042},{"c":37.29,"h":37.35,"l":36.74,"n":11274,"o":36.84,"t":"2025-09-12T04:00:00Z","v":2384760,"vw":37.034836},{"c":37.13,"h":37.435,"l":36.93,"n":10859,"o":37.17,"t":"2025-09-15T04:00:00Z","v":1331872,"vw":37.194908},{"c":37.47,"h":37.705,"l":36.995,"n":10255,"o":37.14,"t":"2025-09-16T04:00:00Z","v":1407755,"vw":37.449536},{"c":36.86,"h":37.6796,"l":36.25,"n":30880,"o":37.25,"t":"2025-09-17T04:00:00Z","v":5798713,"vw":36.867444},{"c":36.55,"h":37.04,"l":36.16,"n":19362,"o":36.92,"t":"2025-09-18T04:00:00Z","v":3813618,"vw":36.543464},{"c":36.23,"h":36.72,"l":36.03,"n":16113,"o":36.28,"t":"2025-09-19T04:00:00Z","v":2418501,"vw":36.372133},{"c":36.07,"h":36.8953,"l":35.92,"n":7815,"o":36.65,"t":"2025-09-22T04:00:00Z","v":1631733,"vw":36.301659},{"c":36.25,"h":36.4565,"l":35.31,"n":10836,"o":35.96,"t":"2025-09-23T04:00:00Z","v":2230684,"vw":35.912715},{"c":36.32,"h":36.36,"l":35.52,"n":8895,"o":35.75,"t":"2025-09-24T04:00:00Z","v":1636266,"vw":35.989232},{"c":36.72,"h":37.11,"l":36.315,"n":12336,"o":36.59,"t":"2025-09-25T04:00:00Z","v":2620166,"vw":36.661577},{"c":36.07,"h":36.54,"l":35.8,"n":12508,"o":36.31,"t":"2025-09-26T04:00:00Z","v":2848776,"vw":36.115073},{"c":35.9,"h":36.31,"l":35.73,"n":6916,"o":35.74,"t":"2025-09-29T04:00:00Z","v":1864062,"vw":36.092085},{"c":35.74,"h":36.42,"l":35.685,"n":10612,"o":36.04,"t":"2025-09-30T04:00:00Z","v":2102252,"vw":36.041551},{"c":35.65,"h":36.05,"l":35.45,"n":10878,"o":36.05,"t":"2025-10-01T04:00:00Z","v":2594460,"vw":35.736707},{"c":35.47,"h":36.06,"l":35.335,"n":10063,"o":35.66,"t":"2025-10-02T04:00:00Z","v":2417438,"vw":35.648399},{"c":34.97,"h":35.39,"l":34.32,"n":18574,"o":35.37,"t":"2025-10-03T04:00:00Z","v":4847483,"vw":34.741584},{"c":35.13,"h":35.7194,"l":34.77,"n":12895,"o":34.81,"t":"2025-10-06T04:00:00Z","v":2920847,"vw":35.223149},{"c":35.34,"h":35.7,"l":34.75,"n":12008,"o":35,"t":"2025-10-07T04:00:00Z","v":2651027,"vw":35.308237},{"c":35.34,"h":35.595,"l":34.875,"n":10857,"o":35.07,"t":"2025-10-08T04:00:00Z","v":2793432,"vw":35.266569},{"c":35.93,"h":36.1468,"l":35.2,"n":12685,"o":35.32,"t":"2025-10-09T04:00:00Z","v":2780889,"vw":35.787962},{"c":37.99,"h":38.05,"l":35.32,"n":39843,"o":35.63,"t":"2025-10-10T04:00:00Z","v":8271662,"vw":36.873997},{"c":36.55,"h":37.22,"l":36.34,"n":41622,"o":37.18,"t":"2025-10-13T04:00:00Z","v":5204559,"vw":36.722212},{"c":36.07,"h":38.03,"l":35.4999,"n":46587,"o":37.44,"t":"2025-10-14T04:00:00Z","v":7292483,"vw":36.519586},{"c":36.09,"h":36.68,"l":35.12,"n":23399,"o":35.65,"t":"2025-10-15T04:00:00Z","v":4648151,"vw":35.785418},{"c":36.85,"h":37.26,"l":35.7558,"n":36940,"o":35.95,"t":"2025-10-16T04:00:00Z","v":6429543,"vw":36.446493},{"c":36.34,"h":37.02,"l":36.0197,"n":39143,"o":36.93,"t":"2025-10-17T04:00:00Z","v":4956891,"vw":36.550428},{"c":35.12,"h":35.98,"l":35,"n":12225,"o":35.96,"t":"2025-10-20T04:00:00Z","v":2659594,"vw":35.427971},{"c":34.65,"h":35.15,"l":34.185,"n":14740,"o":35.13,"t":"2025-10-21T04:00:00Z","v":3168463,"vw":34.631441},{"c":35.39,"h":35.69,"l":34.65,"n":22818,"o":34.655,"t":"2025-10-22T04:00:00Z","v":4707586,"vw":35.144683},{"c":35.09,"h":35.635,"l":34.935,"n":10923,"o":35.49,"t":"2025-10-23T04:00:00Z","v":1916004,"vw":35.24344},{"c":34.04,"h":34.68,"l":33.7935,"n":16457,"o":34.51,"t":"2025-10-24T04:00:00Z","v":3380624,"vw":34.069446},{"c":33.37,"h":33.7123,"l":33.3,"n":10443,"o":33.5,"t":"2025-10-27T04:00:00Z","v":2150401,"vw":33.522673},{"c":32.99,"h":33.0699,"l":32.53,"n":14868,"o":32.66,"t":"2025-10-28T04:00:00Z","v":3306543,"vw":32.816817},{"c":33.14,"h":33.56,"l":32.345,"n":36613,"o":32.71,"t":"2025-10-29T04:00:00Z","v":7128399,"vw":32.951166},{"c":33.47,"h":33.7,"l":32.4099,"n":25924,"o":33.67,"t":"2025-10-30T04:00:00Z","v":5390142,"vw":32.899523},{"c":33.36,"h":33.84,"l":33.07,"n":16350,"o":33.35,"t":"2025-10-31T04:00:00Z","v":3972217,"vw":33.403404},{"c":33.85,"h":34.3,"l":33.265,"n":12520,"o":33.28,"t":"2025-11-03T05:00:00Z","v":2612634,"vw":33.801169},{"c":34.4,"h":34.865,"l":34.0367,"n":16793,"o":34.53,"t":"2025-11-04T05:00:00Z","v":3281784,"vw":34.397075},{"c":33.94,"h":34.54,"l":33.63,"n":16113,"o":34.45,"t":"2025-11-05T05:00:00Z","v":3638638,"vw":34.10888},{"c":34.78,"h":35.0985,"l":33.89,"n":17992,"o":34.19,"t":"2025-11-06T05:00:00Z","v":3745535,"vw":34.616018},{"c":34.71,"h":35.81,"l":34.675,"n":22392,"o":35.05,"t":"2025-11-07T05:00:00Z","v":4488168,"vw":35.192138},{"c":33.86,"h":34.81,"l":33.77,"n":16481,"o":34.27,"t":"2025-11-10T05:00:00Z","v":3451930,"vw":34.242268},{"c":32.65,"h":33.81,"l":32.55,"n":21098,"o":33.78,"t":"2025-11-11T05:00:00Z","v":4536300,"vw":33.107935},{"c":31.98,"h":32.45,"l":31.65,"n":18204,"o":32.45,"t":"2025-11-12T05:00:00Z","v":5190403,"vw":31.913691},{"c":33.58,"h":33.685,"l":32.065,"n":24662,"o":32.26,"t":"2025-11-13T05:00:00Z","v":5326539,"vw":32.811073},{"c":34.25,"h":34.88,"l":33.78,"n":25611,"o":34.34,"t":"2025-11-14T05:00:00Z","v":5240910,"vw":34.350256},{"c":35.48,"h":35.85,"l":34.15,"n":30480,"o":34.49,"t":"2025-11-17T05:00:00Z","v":6080376,"vw":34.851214},{"c":36.6,"h":37.03,"l":35.99,"n":52261,"o":36.44,"t":"2025-11-18T05:00:00Z","v":7592498,"vw":36.480746},{"c":36.55,"h":37.09,"l":36.15,"n":34431,"o":36.59,"t":"2025-11-19T05:00:00Z","v":6151783,"vw":36.687035},{"c":37.43,"h":37.5096,"l":34.82,"n":91704,"o":35.4,"t":"2025-11-20T05:00:00Z","v":12751721,"vw":36.465446},{"c":36.22,"h":37.38,"l":35.44,"n":96537,"o":36.98,"t":"2025-11-21T05:00:00Z","v":13408112,"vw":36.371532},{"c":35.81,"h":36.6,"l":35.47,"n":30710,"o":35.96,"t":"2025-11-24T05:00:00Z","v":4511646,"vw":35.850989},{"c":34.28,"h":36.04,"l":34.1042,"n":32201,"o":35.56,"t":"2025-11-25T05:00:00Z","v":4687015,"vw":34.940041},{"c":33.6,"h":34.12,"l":33.2803,"n":18694,"o":34.07,"t":"2025-11-26T05:00:00Z","v":3444760,"vw":33.623391},{"c":33.04,"h":33.52,"l":32.94,"n":6521,"o":33.47,"t":"2025-11-28T05:00:00Z","v":1068162,"vw":33.118248},{"c":33.84,"h":33.925,"l":33.09,"n":11724,"o":33.63,"t":"2025-12-01T05:00:00Z","v":2756357,"vw":33.573736},{"c":33.44,"h":33.91,"l":33.1982,"n":15083,"o":33.67,"t":"2025-12-02T05:00:00Z","v":3387316,"vw":33.511427},{"c":32.59,"h":33.575,"l":32.43,"n":20129,"o":33.56,"t":"2025-12-03T05:00:00Z","v":4276870,"vw":32.999978},{"c":32.68,"h":32.99,"l":32.235,"n":17560,"o":32.54,"t":"2025-12-04T05:00:00Z","v":3711285,"vw":32.652145},{"c":32.53,"h":32.66,"l":32.13,"n":15595,"o":32.63,"t":"2025-12-05T05:00:00Z","v":3386807,"vw":32.432355},{"c":32.91,"h":33.17,"l":32.425,"n":11846,"o":32.43,"t":"2025-12-08T05:00:00Z","v":2912263,"vw":32.855359},{"c":33.27,"h":33.34,"l":32.48,"n":14697,"o":32.95,"t":"2025-12-09T05:00:00Z","v":3595305,"vw":32.910212},{"c":32.26,"h":33.52,"l":31.97,"n":26552,"o":33.35,"t":"2025-12-10T05:00:00Z","v":6175531,"vw":32.600023},{"c":30.97,"h":32.15,"l":30.865,"n":23093,"o":32.11,"t":"2025-12-11T05:00:00Z","v":6835157,"vw":31.325565},{"c":31.47,"h":31.7015,"l":30.66,"n":26459,"o":30.85,"t":"2025-12-12T05:00:00Z","v":7615293,"vw":31.239077},{"c":31.53,"h":31.81,"l":31.04,"n":16366,"o":31.06,"t":"2025-12-15T05:00:00Z","v":3067070,"vw":31.506998},{"c":32.17,"h":32.48,"l":31.47,"n":17317,"o":31.68,"t":"2025-12-16T05:00:00Z","v":3937144,"vw":31.997154},{"c":32.63,"h":32.67,"l":31.62,"n":23151,"o":32.02,"t":"2025-12-17T05:00:00Z","v":4635849,"vw":32.212371},{"c":32.49,"h":32.71,"l":31.64,"n":17761,"o":32.15,"t":"2025-12-18T05:00:00Z","v":2909740,"vw":32.173324},{"c":32.19,"h":32.32,"l":31.84,"n":10136,"o":32.29,"t":"2025-12-19T05:00:00Z","v":2297702,"vw":32.065078},{"c":31.73,"h":32.05,"l":31.5437,"n":9436,"o":32.05,"t":"2025-12-22T05:00:00Z","v":1707874,"vw":31.763052},{"c":31.6,"h":31.98,"l":31.43,"n":9952,"o":31.98,"t":"2025-12-23T05:00:00Z","v":1907721,"vw":31.677049},{"c":30.65,"h":31.3,"l":30.545,"n":5130,"o":31.185,"t":"2025-12-24T05:00:00Z","v":935530,"vw":30.788283},{"c":30.68,"h":30.92,"l":30.565,"n":5277,"o":30.71,"t":"2025-12-26T05:00:00Z","v":906151,"vw":30.728996},{"c":31.16,"h":31.3,"l":30.71,"n":7095,"o":30.9,"t":"2025-12-29T05:00:00Z","v":1320539,"vw":31.054225},{"c":31.34,"h":31.5,"l":31.16,"n":6363,"o":31.16,"t":"2025-12-30T05:00:00Z","v":1078589,"vw":31.315341},{"c":31.95,"h":32.0099,"l":31.34,"n":6800,"o":31.37,"t":"2025-12-31T05:00:00Z","v":1452840,"vw":31.730576},{"c":31.39,"h":32.445,"l":31.335,"n":22343,"o":31.745,"t":"2026-01-02T05:00:00Z","v":4773838,"vw":31.815971},{"c":30.2,"h":31.28,"l":29.775,"n":28458,"o":31.26,"t":"2026-01-05T05:00:00Z","v":7538202,"vw":30.139513},{"c":29.33,"h":30.37,"l":29.2434,"n":23686,"o":30.295,"t":"2026-01-06T05:00:00Z","v":6247405,"vw":29.688283},{"c":30.15,"h":30.24,"l":29.05,"n":19630,"o":29.16,"t":"2026-01-07T05:00:00Z","v":5415349,"vw":29.664555},{"c":29.7,"h":30.57,"l":29.52,"n":21547,"o":30.57,"t":"2026-01-08T05:00:00Z","v":4670324,"vw":29.866407},{"c":29.28,"h":29.8499,"l":29.17,"n":21672,"o":29.68,"t":"2026-01-09T05:00:00Z","v":5131182,"vw":29.457275},{"c":29.14,"h":30.18,"l":29.06,"n":16306,"o":29.78,"t":"2026-01-12T05:00:00Z","v":3801527,"vw":29.569065},{"c":29.86,"h":30.08,"l":29.14,"n":20599,"o":29.21,"t":"2026-01-13T05:00:00Z","v":5213750,"vw":29.694618},{"c":29.92,"h":30.4773,"l":29.87,"n":24307,"o":30.1,"t":"2026-01-14T05:00:00Z","v":5276044,"vw":30.158373},{"c":29.41,"h":29.81,"l":29.1601,"n":26189,"o":29.795,"t":"2026-01-15T05:00:00Z","v":6990870,"vw":29.442714},{"c":29.6,"h":29.82,"l":29.15,"n":15944,"o":29.42,"t":"2026-01-16T05:00:00Z","v":3997408,"vw":29.5283},{"c":31.16,"h":31.27,"l":30.4,"n":27220,"o":30.935,"t":"2026-01-20T05:00:00Z","v":5481798,"vw":30.871921},{"c":30.04,"h":31.03,"l":29.6295,"n":31890,"o":31.02,"t":"2026-01-21T05:00:00Z","v":8432797,"vw":30.308563},{"c":29.5,"h":29.7389,"l":29.08,"n":17533,"o":29.55,"t":"2026-01-22T05:00:00Z","v":4607758,"vw":29.372176},{"c":30.03,"h":30.28,"l":29.82,"n":11858,"o":29.89,"t":"2026-01-23T05:00:00Z","v":2716682,"vw":30.032344},{"c":29.48,"h":29.9435,"l":29.34,"n":14181,"o":29.89,"t":"2026-01-26T05:00:00Z","v":3514604,"vw":29.615472},{"c":30.21,"h":30.4701,"l":29.93,"n":12141,"o":30.09,"t":"2026-01-27T05:00:00Z","v":2560807,"vw":30.216008},{"c":30.2,"h":30.42,"l":29.97,"n":15377,"o":30.16,"t":"2026-01-28T05:00:00Z","v":2757596,"vw":30.217854},{"c":30.2,"h":30.99,"l":29.6917,"n":28130,"o":30.23,"t":"2026-01-29T05:00:00Z","v":5891717,"vw":30.340848},{"c":30.45,"h":31.275,"l":30.19,"n":24318,"o":30.425,"t":"2026-01-30T05:00:00Z","v":5322824,"vw":30.668575},{"c":29.52,"h":30.825,"l":29.3835,"n":22414,"o":30.53,"t":"2026-02-02T05:00:00Z","v":4173839,"vw":29.794569},{"c":29.84,"h":30.57,"l":29.0988,"n":33087,"o":29.7,"t":"2026-02-03T05:00:00Z","v":6691071,"vw":29.831363},{"c":29.39,"h":30.08,"l":29.1,"n":35670,"o":29.57,"t":"2026-02-04T05:00:00Z","v":7549108,"vw":29.46002},{"c":30.47,"h":30.59,"l":29.66,"n":36413,"o":29.83,"t":"2026-02-05T05:00:00Z","v":6148304,"vw":30.179147},{"c":28.25,"h":29.9,"l":28.12,"n":32851,"o":29.855,"t":"2026-02-06T05:00:00Z","v":8533934,"vw":28.808436},{"c":28.21,"h":28.71,"l":28.06,"n":16179,"o":28.41,"t":"2026-02-09T05:00:00Z","v":4605510,"vw":28.330508},{"c":28.11,"h":28.22,"l":27.545,"n":23976,"o":28.04,"t":"2026-02-10T05:00:00Z","v":8676267,"vw":27.847199},{"c":28.21,"h":28.5826,"l":27.581,"n":20922,"o":27.735,"t":"2026-02-11T05:00:00Z","v":6027809,"vw":28.136675},{"c":29.36,"h":29.405,"l":27.685,"n":37432,"o":27.92,"t":"2026-02-12T05:00:00Z","v":9422435,"vw":28.754512},{"c":29.3,"h":30.01,"l":28.85,"n":34752,"o":29.34,"t":"2026-02-13T05:00:00Z","v":8411750,"vw":29.313198},{"c":29.2,"h":29.86,"l":28.9097,"n":31151,"o":29.3,"t":"2026-02-17T05:00:00Z","v":6437272,"vw":29.329139},{"c":29.01,"h":29.4201,"l":28.6,"n":17978,"o":29.045,"t":"2026-02-18T05:00:00Z","v":4401008,"vw":28.911439},{"c":29.46,"h":29.82,"l":29.11,"n":16106,"o":29.28,"t":"2026-02-19T05:00:00Z","v":4284536,"vw":29.470961},{"c":29.1,"h":29.93,"l":28.9301,"n":39639,"o":29.72,"t":"2026-02-20T05:00:00Z","v":7398674,"vw":29.428273},{"c":30.54,"h":30.68,"l":28.95,"n":24024,"o":29.39,"t":"2026-02-23T05:00:00Z","v":5913601,"vw":30.179569},{"c":29.85,"h":30.63,"l":29.6323,"n":18743,"o":30.48,"t":"2026-02-24T05:00:00Z","v":3840608,"vw":29.946205},{"c":29.29,"h":29.815,"l":29.25,"n":13872,"o":29.51,"t":"2026-02-25T05:00:00Z","v":3414265,"vw":29.500605},{"c":29.3,"h":29.76,"l":28.7,"n":22377,"o":28.91,"t":"2026-02-26T05:00:00Z","v":6292042,"vw":29.318878},{"c":30.24,"h":30.77,"l":30.02,"n":22625,"o":30.26,"t":"2026-02-27T05:00:00Z","v":6616277,"vw":30.457695},{"c":30.35,"h":31.285,"l":30.02,"n":30055,"o":31.25,"t":"2026-03-02T05:00:00Z","v":10634772,"vw":30.522597},{"c":31.06,"h":32.67,"l":30.69,"n":59083,"o":32.05,"t":"2026-03-03T05:00:00Z","v":13306155,"vw":31.830259},{"c":30.64,"h":31.345,"l":30.38,"n":35978,"o":30.83,"t":"2026-03-04T05:00:00Z","v":7623524,"vw":30.713867},{"c":32.12,"h":32.81,"l":31.06,"n":40688,"o":31.385,"t":"2026-03-05T05:00:00Z","v":9848794,"vw":32.056305},{"c":33.08,"h":34.05,"l":32.9,"n":49318,"o":33.4,"t":"2026-03-06T05:00:00Z","v":10863713,"vw":33.415647},{"c":32.55,"h":34.89,"l":32.25,"n":52091,"o":34.02,"t":"2026-03-09T04:00:00Z","v":12258904,"vw":33.759361},{"c":32.59,"h":33.15,"l":31.55,"n":41533,"o":32.58,"t":"2026-03-10T04:00:00Z","v":11202204,"vw":32.326466},{"c":33.2,"h":33.6882,"l":32.62,"n":34509,"o":32.67,"t":"2026-03-11T04:00:00Z","v":7250886,"vw":33.192439},{"c":34.78,"h":34.785,"l":33.93,"n":35660,"o":34.15,"t":"2026-03-12T04:00:00Z","v":7624747,"vw":34.413632},{"c":35.04,"h":35.18,"l":33.7694,"n":40644,"o":34.245,"t":"2026-03-13T04:00:00Z","v":7246739,"vw":34.54223},{"c":34.19,"h":34.47,"l":33.64,"n":31704,"o":34.23,"t":"2026-03-16T04:00:00Z","v":5212358,"vw":34.09932},{"c":34.07,"h":34.1269,"l":33.14,"n":22164,"o":33.53,"t":"2026-03-17T04:00:00Z","v":3867459,"vw":33.671291},{"c":35.78,"h":35.84,"l":34.33,"n":26779,"o":34.55,"t":"2026-03-18T04:00:00Z","v":5655261,"vw":35.05049},{"c":36.26,"h":36.93,"l":35.725,"n":48097,"o":36.54,"t":"2026-03-19T04:00:00Z","v":9470664,"vw":36.3922},{"c":37.28,"h":37.84,"l":36.1807,"n":41035,"o":36.62,"t":"2026-03-20T04:00:00Z","v":10098659,"vw":36.956376},{"c":35.82,"h":36.06,"l":34.57,"n":76311,"o":35.475,"t":"2026-03-23T04:00:00Z","v":14640465,"vw":35.341814},{"c":36.02,"h":36.86,"l":35.37,"n":47483,"o":36.635,"t":"2026-03-24T04:00:00Z","v":9223176,"vw":35.985398},{"c":35.07,"h":35.63,"l":34.37,"n":47812,"o":34.72,"t":"2026-03-25T04:00:00Z","v":9575830,"vw":35.008846},{"c":36.18,"h":36.28,"l":34.815,"n":41139,"o":35.68,"t":"2026-03-26T04:00:00Z","v":9923593,"vw":35.577542},{"c":38.11,"h":38.3271,"l":36.68,"n":43423,"o":36.72,"t":"2026-03-27T04:00:00Z","v":8817998,"vw":37.424078},{"c":37.96,"h":38.3691,"l":36.93,"n":42665,"o":37.07,"t":"2026-03-30T04:00:00Z","v":9243898,"vw":37.574627},{"c":35.21,"h":37.32,"l":35.025,"n":72000,"o":36.78,"t":"2026-03-31T04:00:00Z","v":14124842,"vw":35.950574},{"c":34.65,"h":34.885,"l":34.12,"n":32454,"o":34.535,"t":"2026-04-01T04:00:00Z","v":6945188,"vw":34.489033},{"c":34.82,"h":36.19,"l":34.25,"n":41111,"o":35.91,"t":"2026-04-02T04:00:00Z","v":9209001,"vw":35.145221},{"c":34.42,"h":35.18,"l":34.3801,"n":19855,"o":35.05,"t":"2026-04-06T04:00:00Z","v":4279578,"vw":34.688735},{"c":34.63,"h":35.485,"l":34.5549,"n":35555,"o":34.7,"t":"2026-04-07T04:00:00Z","v":8160913,"vw":34.991644},{"c":31.72,"h":32.5,"l":31.47,"n":32278,"o":31.78,"t":"2026-04-08T04:00:00Z","v":8809461,"vw":31.9168},{"c":31.17,"h":32.13,"l":30.895,"n":17482,"o":32.05,"t":"2026-04-09T04:00:00Z","v":6241000,"vw":31.478458},{"c":31.72,"h":31.84,"l":31.1,"n":12692,"o":31.16,"t":"2026-04-10T04:00:00Z","v":3853018,"vw":31.578024},{"c":31.16,"h":32.54,"l":31.13,"n":18437,"o":32.35,"t":"2026-04-13T04:00:00Z","v":6073645,"vw":31.965432},{"c":30.52,"h":31.22,"l":30.43,"n":13508,"o":31.11,"t":"2026-04-14T04:00:00Z","v":4385145,"vw":30.691788},{"c":30.7,"h":31.0196,"l":30.24,"n":9953,"o":30.35,"t":"2026-04-15T04:00:00Z","v":3296223,"vw":30.740819},{"c":30.51,"h":30.95,"l":30.31,"n":13403,"o":30.475,"t":"2026-04-16T04:00:00Z","v":4600548,"vw":30.638631},{"c":28.89,"h":29.6,"l":28.37,"n":23713,"o":29.57,"t":"2026-04-17T04:00:00Z","v":8446546,"vw":28.860448},{"c":28.88,"h":29.245,"l":28.81,"n":12472,"o":29.03,"t":"2026-04-20T04:00:00Z","v":3948778,"vw":28.974466},{"c":29.4,"h":29.5901,"l":28.19,"n":22711,"o":28.39,"t":"2026-04-21T04:00:00Z","v":7892869,"vw":28.973836},{"c":28.83,"h":29.085,"l":28.57,"n":13854,"o":28.71,"t":"2026-04-22T04:00:00Z","v":4243293,"vw":28.81619},{"c":29.15,"h":29.915,"l":28.77,"n":23279,"o":29.22,"t":"2026-04-23T04:00:00Z","v":7888975,"vw":29.271564},{"c":29.32,"h":29.5699,"l":29.09,"n":12568,"o":29.15,"t":"2026-04-24T04:00:00Z","v":3936025,"vw":29.387036},{"c":29.4,"h":29.665,"l":29.085,"n":9123,"o":29.44,"t":"2026-04-27T04:00:00Z","v":3102144,"vw":29.369116},{"c":29.48,"h":29.595,"l":29.05,"n":12481,"o":29.11,"t":"2026-04-28T04:00:00Z","v":4106297,"vw":29.370576},{"c":29.97,"h":30.285,"l":29.485,"n":13770,"o":29.56,"t":"2026-04-29T04:00:00Z","v":4009288,"vw":29.978664},{"c":28.54,"h":29.675,"l":28.37,"n":20465,"o":29.57,"t":"2026-04-30T04:00:00Z","v":5876202,"vw":28.935517},{"c":28.84,"h":28.85,"l":28,"n":13959,"o":28.2,"t":"2026-05-01T04:00:00Z","v":4516753,"vw":28.445301},{"c":29.8,"h":29.905,"l":28.97,"n":16382,"o":29.13,"t":"2026-05-04T04:00:00Z","v":5688713,"vw":29.516592},{"c":29.19,"h":29.735,"l":29.0822,"n":11579,"o":29.4,"t":"2026-05-05T04:00:00Z","v":3731372,"vw":29.357375},{"c":28.13,"h":28.5,"l":27.945,"n":13855,"o":28.49,"t":"2026-05-06T04:00:00Z","v":4547776,"vw":28.212637},{"c":28.66,"h":28.86,"l":27.78,"n":15631,"o":27.9,"t":"2026-05-07T04:00:00Z","v":5661136,"vw":28.427865},{"c":28.67,"h":28.875,"l":28.25,"n":11442,"o":28.27,"t":"2026-05-08T04:00:00Z","v":4335146,"vw":28.60847},{"c":28.49,"h":28.92,"l":28.38,"n":13713,"o":28.725,"t":"2026-05-11T04:00:00Z","v":4792396,"vw":28.623989},{"c":28.37,"h":29.185,"l":28.2901,"n":17113,"o":28.63,"t":"2026-05-12T04:00:00Z","v":5674771,"vw":28.775917},{"c":28.53,"h":28.955,"l":28.445,"n":11357,"o":28.67,"t":"2026-05-13T04:00:00Z","v":3892674,"vw":28.723063},{"c":27.92,"h":28.2399,"l":27.6779,"n":14932,"o":27.805,"t":"2026-05-14T04:00:00Z","v":4176014,"vw":27.955972},{"c":28.79,"h":28.85,"l":28.41,"n":13414,"o":28.45,"t":"2026-05-15T04:00:00Z","v":3907344,"vw":28.648253},{"c":28.51,"h":29.12,"l":28.41,"n":24005,"o":28.76,"t":"2026-05-18T04:00:00Z","v":6790214,"vw":28.755761},{"c":29.06,"h":29.285,"l":28.6501,"n":18269,"o":28.92,"t":"2026-05-19T04:00:00Z","v":5480429,"vw":28.887795},{"c":27.97,"h":29.33,"l":27.84,"n":24646,"o":28.74,"t":"2026-05-20T04:00:00Z","v":6348174,"vw":28.448912},{"c":27.5,"h":28.475,"l":27.335,"n":22732,"o":28.22,"t":"2026-05-21T04:00:00Z","v":6104470,"vw":27.860753},{"c":27.04,"h":27.11,"l":26.61,"n":17889,"o":26.91,"t":"2026-05-22T04:00:00Z","v":4585187,"vw":26.893248},{"c":27.19,"h":27.385,"l":26.71,"n":10744,"o":26.82,"t":"2026-05-26T04:00:00Z","v":2684076,"vw":27.095854},{"c":26.94,"h":27.105,"l":26.635,"n":15486,"o":27.09,"t":"2026-05-27T04:00:00Z","v":4139272,"vw":26.89915},{"c":26.91,"h":27.46,"l":26.73,"n":12923,"o":27.18,"t":"2026-05-28T04:00:00Z","v":3612326,"vw":27.029561},{"c":26.37,"h":26.91,"l":26.27,"n":14279,"o":26.81,"t":"2026-05-29T04:00:00Z","v":4484687,"vw":26.473219},{"c":26.27,"h":26.745,"l":26.2,"n":16260,"o":26.5,"t":"2026-06-01T04:00:00Z","v":4839738,"vw":26.483462},{"c":25.87,"h":26.65,"l":25.8,"n":9694,"o":26.65,"t":"2026-06-02T04:00:00Z","v":3048231,"vw":26.145384},{"c":26.75,"h":26.795,"l":26.07,"n":10085,"o":26.31,"t":"2026-06-03T04:00:00Z","v":3587465,"vw":26.477796},{"c":25.44,"h":26.06,"l":25.29,"n":21322,"o":25.93,"t":"2026-06-04T04:00:00Z","v":6379692,"vw":25.607547},{"c":26.49,"h":26.62,"l":25.3,"n":18952,"o":25.31,"t":"2026-06-05T04:00:00Z","v":6622829,"vw":25.950293},{"c":26.63,"h":26.71,"l":25.87,"n":15215,"o":26.335,"t":"2026-06-08T04:00:00Z","v":3633610,"vw":26.37649},{"c":26.54,"h":27.55,"l":25.9,"n":31603,"o":26.23,"t":"2026-06-09T04:00:00Z","v":8237157,"vw":26.791975},{"c":27.99,"h":28,"l":26.67,"n":25755,"o":26.865,"t":"2026-06-10T04:00:00Z","v":7163244,"vw":27.357023},{"c":26.49,"h":27.77,"l":26.24,"n":33661,"o":27.53,"t":"2026-06-11T04:00:00Z","v":7259912,"vw":27.042503},{"c":25.95,"h":26.5,"l":25.6,"n":26880,"o":25.955,"t":"2026-06-12T04:00:00Z","v":6184492,"vw":26.02003},{"c":25.13,"h":25.215,"l":24.77,"n":13687,"o":25.01,"t":"2026-06-15T04:00:00Z","v":3379807,"vw":24.971806},{"c":24.7,"h":24.905,"l":24.435,"n":12476,"o":24.855,"t":"2026-06-16T04:00:00Z","v":4044795,"vw":24.637442},{"c":25.45,"h":25.5879,"l":24.32,"n":23479,"o":24.76,"t":"2026-06-17T04:00:00Z","v":7473308,"vw":24.809537},{"c":25.38,"h":25.396,"l":24.815,"n":12098,"o":24.95,"t":"2026-06-18T04:00:00Z","v":2740994,"vw":25.191049},{"c":25.18,"h":25.31,"l":24.9,"n":9366,"o":25.21,"t":"2026-06-22T04:00:00Z","v":2292977,"vw":25.129727},{"c":25.26,"h":25.77,"l":24.945,"n":13687,"o":25.52,"t":"2026-06-23T04:00:00Z","v":3801134,"vw":25.231892},{"c":24.75,"h":25.125,"l":24.1901,"n":14453,"o":25.1,"t":"2026-06-24T04:00:00Z","v":4056567,"vw":24.700694},{"c":24.65,"h":24.76,"l":23.62,"n":20254,"o":24.385,"t":"2026-06-25T04:00:00Z","v":5680025,"vw":24.220592},{"c":24.9,"h":25.145,"l":24.41,"n":15945,"o":24.99,"t":"2026-06-26T04:00:00Z","v":3996043,"vw":24.770434},{"c":24.36,"h":24.685,"l":24.165,"n":15947,"o":24.52,"t":"2026-06-29T04:00:00Z","v":4007733,"vw":24.385677},{"c":24.17,"h":24.55,"l":24.06,"n":11104,"o":24.22,"t":"2026-06-30T04:00:00Z","v":2136891,"vw":24.19473},{"c":24.17,"h":24.56,"l":23.58,"n":11522,"o":24.315,"t":"2026-07-01T04:00:00Z","v":3175383,"vw":24.057069},{"c":23.46,"h":24.03,"l":23.405,"n":17241,"o":23.8,"t":"2026-07-02T04:00:00Z","v":4999104,"vw":23.727913},{"c":23.18,"h":23.73,"l":23.18,"n":9604,"o":23.37,"t":"2026-07-06T04:00:00Z","v":2554822,"vw":23.408072},{"c":23.39,"h":23.5678,"l":22.85,"n":12230,"o":22.87,"t":"2026-07-07T04:00:00Z","v":3135552,"vw":23.309825},{"c":24.15,"h":24.51,"l":23.93,"n":12626,"o":24.09,"t":"2026-07-08T04:00:00Z","v":3236440,"vw":24.194336},{"c":23.96,"h":24.25,"l":23.84,"n":8648,"o":24.06,"t":"2026-07-09T04:00:00Z","v":1694789,"vw":24.024589},{"c":23.78,"h":24.33,"l":23.69,"n":10965,"o":23.79,"t":"2026-07-10T04:00:00Z","v":2708955,"vw":23.923505},{"c":23.97,"h":24.18,"l":23.5199,"n":12197,"o":23.79,"t":"2026-07-13T04:00:00Z","v":3298856,"vw":23.90031},{"c":23.94,"h":24.23,"l":23.69,"n":15004,"o":24.11,"t":"2026-07-14T04:00:00Z","v":3601426,"vw":23.987495},{"c":23.78,"h":24.09,"l":23.545,"n":10395,"o":23.8,"t":"2026-07-15T04:00:00Z","v":2926772,"vw":23.814847},{"c":23.96,"h":24.18,"l":23.53,"n":10402,"o":23.67,"t":"2026-07-16T04:00:00Z","v":2706496,"vw":23.83676},{"c":24.5,"h":24.7738,"l":23.885,"n":12457,"o":24.66,"t":"2026-07-17T04:00:00Z","v":3695232,"vw":24.245062},{"c":24.92,"h":25.02,"l":24.15,"n":11498,"o":24.34,"t":"2026-07-20T04:00:00Z","v":2872760,"vw":24.718689},{"c":24.41,"h":24.9001,"l":24.2,"n":8887,"o":24.69,"t":"2026-07-21T04:00:00Z","v":2251408,"vw":24.506355},{"c":24.43,"h":24.49,"l":24.02,"n":8117,"o":24.43,"t":"2026-07-22T04:00:00Z","v":2580372,"vw":24.275817},{"c":25.15,"h":25.39,"l":24.9,"n":11259,"o":25.31,"t":"2026-07-23T04:00:00Z","v":3461006,"vw":25.16703},{"c":24.84,"h":25.195,"l":24.57,"n":11612,"o":25.05,"t":"2026-07-24T04:00:00Z","v":3309178,"vw":24.843928},{"c":24.48,"h":24.76,"l":23.9,"n":11996,"o":23.99,"t":"2026-07-27T04:00:00Z","v":3669125,"vw":24.387715},{"c":23.7,"h":24.155,"l":23.4881,"n":16161,"o":23.82,"t":"2026-07-28T04:00:00Z","v":4837128,"vw":23.744497},{"c":25.22,"h":25.35,"l":24.2201,"n":17839,"o":24.3,"t":"2026-07-29T04:00:00Z","v":4889288,"vw":24.754478},{"c":24.36,"h":25.2,"l":24.3102,"n":10965,"o":24.77,"t":"2026-07-30T04:00:00Z","v":2571506,"vw":24.721193},{"c":24.02,"h":24.7201,"l":23.83,"n":15970,"o":24.05,"t":"2026-07-31T04:00:00Z","v":4395069,"vw":24.194908},{"c":23.08,"h":23.42,"l":23.02,"n":17829,"o":23.31,"t":"2026-08-03T04:00:00Z","v":4602097,"vw":23.196817},{"c":21.88,"h":22.46,"l":21.67,"n":33465,"o":22.2,"t":"2026-08-04T04:00:00Z","v":7137969,"vw":22.008544},{"c":21.62,"h":21.62,"l":21.125,"n":23254,"o":21.55,"t":"2026-08-05T04:00:00Z","v":6642041,"vw":21.332796},{"c":22.16,"h":22.22,"l":21.41,"n":19662,"o":21.5,"t":"2026-08-06T04:00:00Z","v":6793009,"vw":21.880796},{"c":22,"h":22.285,"l":21.94,"n":12119,"o":22.13,"t":"2026-08-07T04:00:00Z","v":3501297,"vw":22.063253},{"c":22.09,"h":22.225,"l":21.9704,"n":11211,"o":22.13,"t":"2026-08-10T04:00:00Z","v":3250526,"vw":22.123313},{"c":22.31,"h":22.355,"l":21.775,"n":10009,"o":22,"t":"2026-08-11T04:00:00Z","v":2978877,"vw":22.098839},{"c":22.34,"h":22.38,"l":22.08,"n":9841,"o":22.12,"t":"2026-08-12T04:00:00Z","v":3023241,"vw":22.283641},{"c":22.26,"h":22.53,"l":22,"n":8316,"o":22.16,"t":"2026-08-13T04:00:00Z","v":2703488,"vw":22.292608},{"c":22.42,"h":22.495,"l":22.24,"n":7705,"o":22.36,"t":"2026-08-14T04:00:00Z","v":2024760,"vw":22.392106},{"c":22.75,"h":22.85,"l":22.5399,"n":6241,"o":22.7,"t":"2026-08-17T04:00:00Z","v":2422445,"vw":22.709728},{"c":22.92,"h":23.04,"l":22.76,"n":7851,"o":22.87,"t":"2026-08-18T04:00:00Z","v":2885829,"vw":22.875727},{"c":22.75,"h":22.85,"l":22.46,"n":8893,"o":22.63,"t":"2026-08-19T04:00:00Z","v":3742174,"vw":22.691711},{"c":23.64,"h":23.68,"l":23.0905,"n":9379,"o":23.28,"t":"2026-08-20T04:00:00Z","v":3889429,"vw":23.391561},{"c":22.97,"h":23.3499,"l":22.885,"n":9374,"o":23.26,"t":"2026-08-21T04:00:00Z","v":3990212,"vw":23.087621},{"c":22.79,"h":23.02,"l":22.6899,"n":9401,"o":23.02,"t":"2026-08-24T04:00:00Z","v":3946275,"vw":22.816097},{"c":22.61,"h":22.87,"l":22.44,"n":7377,"o":22.47,"t":"2026-08-25T04:00:00Z","v":3362880,"vw":22.699071},{"c":22.73,"h":22.855,"l":22.52,"n":5507,"o":22.6,"t":"2026-08-26T04:00:00Z","v":2756619,"vw":22.726752},{"c":22.62,"h":22.91,"l":22.44,"n":6457,"o":22.82,"t":"2026-08-27T04:00:00Z","v":2369896,"vw":22.631654},{"c":22.68,"h":22.75,"l":22.3305,"n":7311,"o":22.49,"t":"2026-08-28T04:00:00Z","v":3009432,"vw":22.578112},{"c":23.13,"h":23.23,"l":22.88,"n":6267,"o":22.88,"t":"2026-08-31T04:00:00Z","v":2055675,"vw":23.091965},{"c":23.63,"h":23.7499,"l":23.12,"n":8744,"o":23.5,"t":"2026-09-01T04:00:00Z","v":3442847,"vw":23.502905},{"c":23.26,"h":23.435,"l":23.05,"n":6962,"o":23.4,"t":"2026-09-02T04:00:00Z","v":2402472,"vw":23.276619},{"c":22.44,"h":22.96,"l":22.345,"n":10899,"o":22.81,"t":"2026-09-03T04:00:00Z","v":4341134,"vw":22.606305},{"c":22.83,"h":22.97,"l":22.549,"n":10670,"o":22.69,"t":"2026-09-04T04:00:00Z","v":4991253,"vw":22.800049},{"c":23.61,"h":23.695,"l":23.3,"n":11288,"o":23.33,"t":"2026-09-08T04:00:00Z","v":4918024,"vw":23.548773},{"c":24.14,"h":24.27,"l":23.94,"n":10962,"o":23.94,"t":"2026-09-09T04:00:00Z","v":4445020,"vw":24.099844},{"c":24.61,"h":24.745,"l":24.31,"n":12526,"o":24.41,"t":"2026-09-10T04:00:00Z","v":4458228,"vw":24.552461},{"c":23.93,"h":24.1473,"l":23.71,"n":14040,"o":24,"t":"2026-09-11T04:00:00Z","v":6185814,"vw":23.899344},{"c":24.12,"h":24.315,"l":23.81,"n":12893,"o":24.1,"t":"2026-09-14T04:00:00Z","v":5229768,"vw":24.074526},{"c":24.56,"h":24.86,"l":24.25,"n":10056,"o":24.3,"t":"2026-09-15T04:00:00Z","v":3984320,"vw":24.681826},{"c":25.44,"h":25.8501,"l":24.44,"n":14420,"o":24.48,"t":"2026-09-16T04:00:00Z","v":4845985,"vw":25.045685},{"c":25.01,"h":25.25,"l":24.64,"n":9219,"o":24.68,"t":"2026-09-17T04:00:00Z","v":2654155,"vw":25.002736},{"c":25.2,"h":25.4467,"l":25.03,"n":10258,"o":25.1,"t":"2026-09-18T04:00:00Z","v":3028686,"vw":25.253181},{"c":24.64,"h":25.08,"l":24.533,"n":8664,"o":24.6,"t":"2026-09-21T04:00:00Z","v":2482670,"vw":24.770125},{"c":24.89,"h":25.11,"l":24.26,"n":9146,"o":24.27,"t":"2026-09-22T04:00:00Z","v":3523001,"vw":24.855137},{"c":25.15,"h":25.1901,"l":24.675,"n":8697,"o":24.9,"t":"2026-09-23T04:00:00Z","v":3244175,"vw":24.948036},{"c":25.39,"h":25.73,"l":25.185,"n":12893,"o":25.38,"t":"2026-09-24T04:00:00Z","v":5591801,"vw":25.434743},{"c":24.71,"h":25.445,"l":24.65,"n":12852,"o":25.24,"t":"2026-09-25T04:00:00Z","v":5435114,"vw":24.949291},{"c":25.22,"h":25.32,"l":24.79,"n":13887,"o":25.18,"t":"2026-09-28T04:00:00Z","v":6132544,"vw":25.111649},{"c":25.4,"h":25.75,"l":25.2001,"n":9378,"o":25.27,"t":"2026-09-29T04:00:00Z","v":4499488,"vw":25.531723},{"c":26.06,"h":26.08,"l":25.22,"n":9843,"o":25.23,"t":"2026-09-30T04:00:00Z","v":3612172,"vw":25.591646},{"c":26.07,"h":26.66,"l":25.7,"n":16698,"o":25.94,"t":"2026-10-01T04:00:00Z","v":5275696,"vw":26.220627},{"c":25.73,"h":26.08,"l":25.4024,"n":13205,"o":25.49,"t":"2026-10-02T04:00:00Z","v":4225922,"vw":25.742989},{"c":25.58,"h":26.215,"l":25.4,"n":9097,"o":25.82,"t":"2026-10-05T04:00:00Z","v":3669041,"vw":25.787723},{"c":25.21,"h":25.378,"l":25,"n":8064,"o":25.25,"t":"2026-10-06T04:00:00Z","v":2112745,"vw":25.18779},{"c":25.76,"h":26.1199,"l":25.62,"n":11487,"o":25.82,"t":"2026-10-07T04:00:00Z","v":4076353,"vw":25.853349},{"c":25.69,"h":26.11,"l":25.655,"n":13436,"o":26.06,"t":"2026-10-08T04:00:00Z","v":3985423,"vw":25.857068},{"c":25.04,"h":25.7,"l":24.9,"n":9641,"o":25.7,"t":"2026-10-09T04:00:00Z","v":3196034,"vw":25.219293},{"c":24.78,"h":24.99,"l":24.67,"n":6819,"o":24.99,"t":"2026-10-12T04:00:00Z","v":1948703,"vw":24.809864},{"c":25.04,"h":25.1634,"l":24.075,"n":15036,"o":24.1,"t":"2026-10-13T04:00:00Z","v":4808004,"vw":24.835955},{"c":25.13,"h":25.51,"l":24.76,"n":14141,"o":25.16,"t":"2026-10-14T04:00:00Z","v":4592405,"vw":25.189194},{"c":24.33,"h":25.05,"l":24.2301,"n":14303,"o":24.795,"t":"2026-10-15T04:00:00Z","v":5500370,"vw":24.553696},{"c":24.63,"h":24.8276,"l":23.795,"n":16572,"o":24.11,"t":"2026-10-16T04:00:00Z","v":4856703,"vw":24.373452}],"volatilityBars":[{"c":23.41,"h":23.46,"l":23.2,"n":69,"o":23.43,"t":"2026-09-08T08:00:00Z","v":10486,"vw":23.409305},{"c":23.46,"h":23.46,"l":23.44,"n":6,"o":23.44,"t":"2026-09-08T08:15:00Z","v":801,"vw":23.444076},{"c":23.45,"h":23.46,"l":23.4496,"n":9,"o":23.46,"t":"2026-09-08T08:30:00Z","v":1246,"vw":23.450744},{"c":23.41,"h":23.45,"l":23.41,"n":6,"o":23.45,"t":"2026-09-08T08:45:00Z","v":362,"vw":23.436667},{"c":23.3996,"h":23.41,"l":23.3996,"n":10,"o":23.4,"t":"2026-09-08T09:00:00Z","v":1280,"vw":23.402532},{"c":23.38,"h":23.4098,"l":23.38,"n":3,"o":23.4098,"t":"2026-09-08T09:15:00Z","v":800,"vw":23.398625},{"c":23.32,"h":23.35,"l":23.32,"n":5,"o":23.35,"t":"2026-09-08T09:30:00Z","v":366,"vw":23.333389},{"c":23.31,"h":23.31,"l":23.31,"n":3,"o":23.31,"t":"2026-09-08T09:45:00Z","v":450,"vw":23.31},{"c":23.3,"h":23.31,"l":23.29,"n":21,"o":23.29,"t":"2026-09-08T10:00:00Z","v":7954,"vw":23.293004},{"c":23.3096,"h":23.31,"l":23.22,"n":117,"o":23.31,"t":"2026-09-08T10:15:00Z","v":16152,"vw":23.249241},{"c":23.34,"h":23.34,"l":23.33,"n":2,"o":23.33,"t":"2026-09-08T10:30:00Z","v":300,"vw":23.333333},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-09-08T10:45:00Z","v":110,"vw":23.34},{"c":23.39,"h":23.4,"l":23.33,"n":77,"o":23.3503,"t":"2026-09-08T11:00:00Z","v":15768,"vw":23.36358},{"c":23.381,"h":23.39,"l":23.35,"n":45,"o":23.37,"t":"2026-09-08T11:15:00Z","v":6895,"vw":23.376632},{"c":23.3886,"h":23.3915,"l":23.3799,"n":29,"o":23.3815,"t":"2026-09-08T11:30:00Z","v":13890,"vw":23.383421},{"c":23.3115,"h":23.4,"l":23.31,"n":59,"o":23.388,"t":"2026-09-08T11:45:00Z","v":20666,"vw":23.348948},{"c":23.4,"h":23.4,"l":23.32,"n":27,"o":23.32,"t":"2026-09-08T12:00:00Z","v":9722,"vw":23.338059},{"c":23.3601,"h":23.4315,"l":23.36,"n":48,"o":23.42,"t":"2026-09-08T12:15:00Z","v":25590,"vw":23.379245},{"c":23.29,"h":23.3302,"l":23.2897,"n":24,"o":23.3302,"t":"2026-09-08T12:30:00Z","v":4326,"vw":23.310805},{"c":23.2585,"h":23.28,"l":23.25,"n":23,"o":23.28,"t":"2026-09-08T12:45:00Z","v":5597,"vw":23.257937},{"c":23.26,"h":23.2685,"l":23.2415,"n":15,"o":23.26,"t":"2026-09-08T13:00:00Z","v":2087,"vw":23.255807},{"c":23.32,"h":23.34,"l":23.2399,"n":125,"o":23.26,"t":"2026-09-08T13:15:00Z","v":44812,"vw":23.322448},{"c":23.39,"h":23.51,"l":23.3,"n":2084,"o":23.33,"t":"2026-09-08T13:30:00Z","v":480764,"vw":23.418697},{"c":23.5,"h":23.5,"l":23.355,"n":439,"o":23.39,"t":"2026-09-08T13:45:00Z","v":151887,"vw":23.423353},{"c":23.65,"h":23.675,"l":23.46,"n":689,"o":23.5,"t":"2026-09-08T14:00:00Z","v":305011,"vw":23.584242},{"c":23.69,"h":23.695,"l":23.61,"n":460,"o":23.635,"t":"2026-09-08T14:15:00Z","v":249557,"vw":23.658358},{"c":23.635,"h":23.695,"l":23.61,"n":296,"o":23.695,"t":"2026-09-08T14:30:00Z","v":178888,"vw":23.64394},{"c":23.5311,"h":23.675,"l":23.5205,"n":353,"o":23.64,"t":"2026-09-08T14:45:00Z","v":197111,"vw":23.577389},{"c":23.51,"h":23.5462,"l":23.465,"n":184,"o":23.545,"t":"2026-09-08T15:00:00Z","v":113312,"vw":23.49572},{"c":23.505,"h":23.56,"l":23.475,"n":272,"o":23.5038,"t":"2026-09-08T15:15:00Z","v":108634,"vw":23.506979},{"c":23.53,"h":23.56,"l":23.47,"n":229,"o":23.495,"t":"2026-09-08T15:30:00Z","v":100739,"vw":23.501689},{"c":23.56,"h":23.56,"l":23.525,"n":173,"o":23.525,"t":"2026-09-08T15:45:00Z","v":64797,"vw":23.536485},{"c":23.5901,"h":23.6097,"l":23.535,"n":303,"o":23.565,"t":"2026-09-08T16:00:00Z","v":245785,"vw":23.573321},{"c":23.545,"h":23.62,"l":23.533,"n":247,"o":23.595,"t":"2026-09-08T16:15:00Z","v":136146,"vw":23.574188},{"c":23.59,"h":23.6099,"l":23.55,"n":248,"o":23.5597,"t":"2026-09-08T16:30:00Z","v":139932,"vw":23.581144},{"c":23.57,"h":23.59,"l":23.5238,"n":254,"o":23.585,"t":"2026-09-08T16:45:00Z","v":113553,"vw":23.56432},{"c":23.53,"h":23.56,"l":23.45,"n":173,"o":23.56,"t":"2026-09-08T17:00:00Z","v":74730,"vw":23.507245},{"c":23.515,"h":23.55,"l":23.515,"n":212,"o":23.5203,"t":"2026-09-08T17:15:00Z","v":106286,"vw":23.527616},{"c":23.5101,"h":23.521,"l":23.489,"n":197,"o":23.52,"t":"2026-09-08T17:30:00Z","v":119019,"vw":23.502266},{"c":23.48,"h":23.515,"l":23.46,"n":108,"o":23.5099,"t":"2026-09-08T17:45:00Z","v":54750,"vw":23.483968},{"c":23.4801,"h":23.4995,"l":23.455,"n":342,"o":23.48,"t":"2026-09-08T18:00:00Z","v":242016,"vw":23.473249},{"c":23.505,"h":23.52,"l":23.485,"n":167,"o":23.49,"t":"2026-09-08T18:15:00Z","v":72706,"vw":23.502416},{"c":23.545,"h":23.57,"l":23.5001,"n":161,"o":23.505,"t":"2026-09-08T18:30:00Z","v":73609,"vw":23.539767},{"c":23.6295,"h":23.67,"l":23.535,"n":400,"o":23.54,"t":"2026-09-08T18:45:00Z","v":205002,"vw":23.604318},{"c":23.549,"h":23.635,"l":23.53,"n":292,"o":23.62,"t":"2026-09-08T19:00:00Z","v":167139,"vw":23.589113},{"c":23.5399,"h":23.5895,"l":23.53,"n":222,"o":23.5402,"t":"2026-09-08T19:15:00Z","v":118944,"vw":23.562445},{"c":23.54,"h":23.565,"l":23.515,"n":453,"o":23.54,"t":"2026-09-08T19:30:00Z","v":277619,"vw":23.542311},{"c":23.6,"h":23.665,"l":23.54,"n":1159,"o":23.54,"t":"2026-09-08T19:45:00Z","v":581521,"vw":23.611343},{"c":23.64,"h":23.6595,"l":23.6,"n":36,"o":23.61,"t":"2026-09-08T20:00:00Z","v":15082,"vw":23.616818},{"c":23.65,"h":23.66,"l":23.63,"n":68,"o":23.631,"t":"2026-09-08T20:15:00Z","v":16367,"vw":23.64572},{"c":23.67,"h":23.6713,"l":23.67,"n":2,"o":23.6713,"t":"2026-09-08T20:30:00Z","v":219,"vw":23.670594},{"c":23.66,"h":23.67,"l":23.65,"n":11,"o":23.65,"t":"2026-09-08T20:45:00Z","v":3487,"vw":23.659913},{"c":23.64,"h":23.64,"l":23.64,"n":2,"o":23.64,"t":"2026-09-08T21:00:00Z","v":150,"vw":23.64},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-09-08T21:15:00Z","v":100,"vw":23.62},{"c":23.5801,"h":23.635,"l":23.5801,"n":4,"o":23.61,"t":"2026-09-08T21:30:00Z","v":1032,"vw":23.604775},{"c":23.611,"h":23.611,"l":23.611,"n":1,"o":23.611,"t":"2026-09-08T22:00:00Z","v":206,"vw":23.611},{"c":23.63,"h":23.6363,"l":23.63,"n":2,"o":23.6363,"t":"2026-09-08T22:15:00Z","v":540,"vw":23.631633},{"c":23.6283,"h":23.6283,"l":23.6283,"n":2,"o":23.6283,"t":"2026-09-08T22:45:00Z","v":503,"vw":23.6283},{"c":23.611,"h":23.611,"l":23.611,"n":3,"o":23.611,"t":"2026-09-08T23:00:00Z","v":350,"vw":23.611},{"c":23.63,"h":23.63,"l":23.63,"n":4,"o":23.63,"t":"2026-09-08T23:15:00Z","v":1342,"vw":23.63},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-09-08T23:30:00Z","v":100,"vw":23.64},{"c":23.67,"h":23.67,"l":23.6431,"n":4,"o":23.6431,"t":"2026-09-08T23:45:00Z","v":4130,"vw":23.669344},{"c":23.66,"h":23.66,"l":23.57,"n":39,"o":23.62,"t":"2026-09-09T08:00:00Z","v":10063,"vw":23.64688},{"c":23.68,"h":23.69,"l":23.66,"n":19,"o":23.6698,"t":"2026-09-09T08:15:00Z","v":3366,"vw":23.682025},{"c":23.71,"h":23.71,"l":23.7097,"n":2,"o":23.7097,"t":"2026-09-09T08:45:00Z","v":800,"vw":23.709738},{"c":23.72,"h":23.72,"l":23.72,"n":5,"o":23.72,"t":"2026-09-09T09:00:00Z","v":800,"vw":23.72},{"c":23.77,"h":23.7796,"l":23.7181,"n":15,"o":23.7181,"t":"2026-09-09T09:15:00Z","v":1615,"vw":23.751208},{"c":23.8,"h":23.81,"l":23.78,"n":11,"o":23.78,"t":"2026-09-09T09:30:00Z","v":1429,"vw":23.796915},{"c":23.91,"h":23.92,"l":23.8396,"n":36,"o":23.8396,"t":"2026-09-09T09:45:00Z","v":5006,"vw":23.896806},{"c":23.89,"h":23.9298,"l":23.88,"n":13,"o":23.92,"t":"2026-09-09T10:00:00Z","v":1838,"vw":23.901035},{"c":23.9696,"h":23.9696,"l":23.92,"n":26,"o":23.92,"t":"2026-09-09T10:30:00Z","v":2987,"vw":23.9386},{"c":24.06,"h":24.06,"l":23.98,"n":52,"o":23.98,"t":"2026-09-09T10:45:00Z","v":11862,"vw":24.01832},{"c":24.03,"h":24.061,"l":24.012,"n":77,"o":24.06,"t":"2026-09-09T11:00:00Z","v":11793,"vw":24.035618},{"c":24.025,"h":24.0696,"l":24.025,"n":43,"o":24.03,"t":"2026-09-09T11:15:00Z","v":23302,"vw":24.052426},{"c":24.05,"h":24.0811,"l":24.05,"n":91,"o":24.05,"t":"2026-09-09T11:30:00Z","v":19300,"vw":24.06494},{"c":24.06,"h":24.07,"l":23.98,"n":79,"o":24.055,"t":"2026-09-09T11:45:00Z","v":9245,"vw":24.025916},{"c":24.13,"h":24.13,"l":24.05,"n":47,"o":24.0601,"t":"2026-09-09T12:00:00Z","v":9075,"vw":24.073347},{"c":24.15,"h":24.16,"l":24.12,"n":55,"o":24.1385,"t":"2026-09-09T12:15:00Z","v":6599,"vw":24.141545},{"c":24.07,"h":24.1603,"l":24.06,"n":40,"o":24.1603,"t":"2026-09-09T12:30:00Z","v":7291,"vw":24.087519},{"c":23.97,"h":24.03,"l":23.97,"n":48,"o":24.03,"t":"2026-09-09T12:45:00Z","v":9460,"vw":24.004834},{"c":23.9413,"h":23.9601,"l":23.94,"n":41,"o":23.95,"t":"2026-09-09T13:00:00Z","v":15171,"vw":23.948623},{"c":23.94,"h":23.9787,"l":23.92,"n":67,"o":23.942,"t":"2026-09-09T13:15:00Z","v":28045,"vw":23.943161},{"c":24.115,"h":24.17,"l":23.94,"n":1603,"o":23.94,"t":"2026-09-09T13:30:00Z","v":411707,"vw":24.055231},{"c":24.125,"h":24.185,"l":24.045,"n":743,"o":24.11,"t":"2026-09-09T13:45:00Z","v":223840,"vw":24.103722},{"c":24.1302,"h":24.1851,"l":24.115,"n":532,"o":24.115,"t":"2026-09-09T14:00:00Z","v":208802,"vw":24.150052},{"c":24.0401,"h":24.205,"l":24.0398,"n":670,"o":24.13,"t":"2026-09-09T14:15:00Z","v":346686,"vw":24.160231},{"c":24.05,"h":24.0702,"l":24.01,"n":359,"o":24.0305,"t":"2026-09-09T14:30:00Z","v":162390,"vw":24.042514},{"c":24.03,"h":24.095,"l":23.9597,"n":274,"o":24.061,"t":"2026-09-09T14:45:00Z","v":156423,"vw":24.004879},{"c":24.18,"h":24.205,"l":23.955,"n":381,"o":24.0201,"t":"2026-09-09T15:00:00Z","v":111801,"vw":24.116168},{"c":24.175,"h":24.27,"l":24.17,"n":380,"o":24.1899,"t":"2026-09-09T15:15:00Z","v":148022,"vw":24.215895},{"c":24.165,"h":24.2,"l":24.08,"n":410,"o":24.17,"t":"2026-09-09T15:30:00Z","v":180263,"vw":24.151797},{"c":24.205,"h":24.211,"l":24.141,"n":245,"o":24.1699,"t":"2026-09-09T15:45:00Z","v":122626,"vw":24.174218},{"c":24.2199,"h":24.245,"l":24.15,"n":223,"o":24.21,"t":"2026-09-09T16:00:00Z","v":73549,"vw":24.19916},{"c":24.19,"h":24.25,"l":24.17,"n":279,"o":24.23,"t":"2026-09-09T16:15:00Z","v":133137,"vw":24.216161},{"c":24.095,"h":24.17,"l":24.091,"n":153,"o":24.17,"t":"2026-09-09T16:30:00Z","v":62572,"vw":24.122289},{"c":24.079,"h":24.1101,"l":24.051,"n":187,"o":24.09,"t":"2026-09-09T16:45:00Z","v":77254,"vw":24.079918},{"c":24,"h":24.095,"l":24,"n":160,"o":24.095,"t":"2026-09-09T17:00:00Z","v":82841,"vw":24.065656},{"c":24.0038,"h":24.01,"l":23.98,"n":155,"o":24.001,"t":"2026-09-09T17:15:00Z","v":49658,"vw":23.99368},{"c":24.025,"h":24.09,"l":24,"n":201,"o":24,"t":"2026-09-09T17:30:00Z","v":95608,"vw":24.045825},{"c":24.04,"h":24.04,"l":23.995,"n":125,"o":24.03,"t":"2026-09-09T17:45:00Z","v":49503,"vw":24.016181},{"c":24.0715,"h":24.08,"l":24.02,"n":205,"o":24.045,"t":"2026-09-09T18:00:00Z","v":176275,"vw":24.054864},{"c":24.055,"h":24.0903,"l":24.039,"n":227,"o":24.08,"t":"2026-09-09T18:15:00Z","v":158792,"vw":24.062183},{"c":24.035,"h":24.075,"l":24.015,"n":287,"o":24.059,"t":"2026-09-09T18:30:00Z","v":187166,"vw":24.046643},{"c":24.0751,"h":24.085,"l":24.0299,"n":223,"o":24.0327,"t":"2026-09-09T18:45:00Z","v":113933,"vw":24.062527},{"c":24.08,"h":24.1099,"l":24.061,"n":239,"o":24.075,"t":"2026-09-09T19:00:00Z","v":93539,"vw":24.083718},{"c":24.06,"h":24.08,"l":24.04,"n":225,"o":24.08,"t":"2026-09-09T19:15:00Z","v":113919,"vw":24.064216},{"c":24.065,"h":24.079,"l":24.045,"n":395,"o":24.06,"t":"2026-09-09T19:30:00Z","v":200781,"vw":24.05824},{"c":24.15,"h":24.175,"l":24.055,"n":939,"o":24.065,"t":"2026-09-09T19:45:00Z","v":494424,"vw":24.11811},{"c":24.1001,"h":24.145,"l":24.1001,"n":31,"o":24.14,"t":"2026-09-09T20:00:00Z","v":13500,"vw":24.137438},{"c":24.11,"h":24.11,"l":24.11,"n":4,"o":24.11,"t":"2026-09-09T20:15:00Z","v":1052,"vw":24.11},{"c":24.102,"h":24.102,"l":24.102,"n":1,"o":24.102,"t":"2026-09-09T20:30:00Z","v":100,"vw":24.102},{"c":24.0677,"h":24.08,"l":24.0677,"n":8,"o":24.08,"t":"2026-09-09T21:00:00Z","v":1660,"vw":24.07916},{"c":24.08,"h":24.09,"l":24.08,"n":6,"o":24.09,"t":"2026-09-09T22:00:00Z","v":550,"vw":24.082},{"c":24.079,"h":24.079,"l":24.07,"n":4,"o":24.07,"t":"2026-09-09T22:15:00Z","v":700,"vw":24.072643},{"c":24.072,"h":24.08,"l":24.072,"n":5,"o":24.08,"t":"2026-09-09T22:30:00Z","v":2700,"vw":24.077889},{"c":24.08,"h":24.08,"l":24.0769,"n":3,"o":24.0769,"t":"2026-09-09T22:45:00Z","v":800,"vw":24.07845},{"c":24.082,"h":24.09,"l":24.08,"n":4,"o":24.08,"t":"2026-09-09T23:00:00Z","v":600,"vw":24.085333},{"c":24.07,"h":24.09,"l":24.0637,"n":5,"o":24.09,"t":"2026-09-09T23:15:00Z","v":2500,"vw":24.076748},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-09-09T23:30:00Z","v":350,"vw":24.07},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-09-09T23:45:00Z","v":500,"vw":24.07},{"c":23.91,"h":23.92,"l":23.84,"n":47,"o":23.91,"t":"2026-09-10T08:00:00Z","v":6152,"vw":23.881344},{"c":23.93,"h":23.94,"l":23.93,"n":4,"o":23.93,"t":"2026-09-10T08:15:00Z","v":1050,"vw":23.938095},{"c":24.02,"h":24.03,"l":24,"n":5,"o":24,"t":"2026-09-10T08:45:00Z","v":1500,"vw":24.023333},{"c":24.02,"h":24.02,"l":24.01,"n":3,"o":24.01,"t":"2026-09-10T09:00:00Z","v":470,"vw":24.015},{"c":24.05,"h":24.05,"l":24.02,"n":27,"o":24.02,"t":"2026-09-10T09:15:00Z","v":21370,"vw":24.021179},{"c":24.07,"h":24.07,"l":24.04,"n":3,"o":24.04,"t":"2026-09-10T09:30:00Z","v":500,"vw":24.052},{"c":24.02,"h":24.04,"l":24.01,"n":19,"o":24.04,"t":"2026-09-10T09:45:00Z","v":3509,"vw":24.014309},{"c":24.02,"h":24.03,"l":24.02,"n":5,"o":24.03,"t":"2026-09-10T10:00:00Z","v":434,"vw":24.023333},{"c":23.99,"h":24.01,"l":23.99,"n":67,"o":24.01,"t":"2026-09-10T10:15:00Z","v":7525,"vw":23.996203},{"c":24,"h":24.02,"l":23.99,"n":8,"o":23.99,"t":"2026-09-10T10:30:00Z","v":1114,"vw":24.014406},{"c":23.99,"h":24.01,"l":23.93,"n":33,"o":24,"t":"2026-09-10T10:45:00Z","v":4414,"vw":23.956438},{"c":24.03,"h":24.04,"l":24,"n":37,"o":24.0115,"t":"2026-09-10T11:00:00Z","v":6979,"vw":24.018518},{"c":24.04,"h":24.04,"l":24.0299,"n":7,"o":24.03,"t":"2026-09-10T11:15:00Z","v":1501,"vw":24.033033},{"c":24.0999,"h":24.1,"l":24.03,"n":39,"o":24.04,"t":"2026-09-10T11:45:00Z","v":9571,"vw":24.067852},{"c":24.1004,"h":24.16,"l":24.1004,"n":44,"o":24.12,"t":"2026-09-10T12:00:00Z","v":33063,"vw":24.149813},{"c":24.17,"h":24.1802,"l":24.11,"n":61,"o":24.119,"t":"2026-09-10T12:15:00Z","v":9768,"vw":24.143819},{"c":24.3705,"h":24.4175,"l":24.14,"n":220,"o":24.15,"t":"2026-09-10T12:30:00Z","v":50569,"vw":24.328082},{"c":24.3213,"h":24.4,"l":24.29,"n":116,"o":24.3896,"t":"2026-09-10T12:45:00Z","v":27873,"vw":24.336494},{"c":24.33,"h":24.33,"l":24.2685,"n":78,"o":24.31,"t":"2026-09-10T13:00:00Z","v":21356,"vw":24.297839},{"c":24.41,"h":24.42,"l":24.3,"n":237,"o":24.34,"t":"2026-09-10T13:15:00Z","v":65440,"vw":24.384401},{"c":24.43,"h":24.58,"l":24.33,"n":2102,"o":24.41,"t":"2026-09-10T13:30:00Z","v":448511,"vw":24.426772},{"c":24.5895,"h":24.6101,"l":24.33,"n":819,"o":24.41,"t":"2026-09-10T13:45:00Z","v":184619,"vw":24.437953},{"c":24.58,"h":24.68,"l":24.5499,"n":735,"o":24.5901,"t":"2026-09-10T14:00:00Z","v":244028,"vw":24.61399},{"c":24.475,"h":24.595,"l":24.31,"n":1081,"o":24.575,"t":"2026-09-10T14:15:00Z","v":439123,"vw":24.405238},{"c":24.5299,"h":24.53,"l":24.42,"n":301,"o":24.46,"t":"2026-09-10T14:30:00Z","v":158441,"vw":24.469696},{"c":24.49,"h":24.54,"l":24.4655,"n":222,"o":24.5301,"t":"2026-09-10T14:45:00Z","v":137921,"vw":24.486238},{"c":24.525,"h":24.55,"l":24.4605,"n":200,"o":24.5,"t":"2026-09-10T15:00:00Z","v":123060,"vw":24.516949},{"c":24.499,"h":24.53,"l":24.47,"n":118,"o":24.52,"t":"2026-09-10T15:15:00Z","v":51473,"vw":24.499198},{"c":24.521,"h":24.5499,"l":24.45,"n":193,"o":24.4838,"t":"2026-09-10T15:30:00Z","v":81841,"vw":24.493644},{"c":24.58,"h":24.609,"l":24.51,"n":199,"o":24.51,"t":"2026-09-10T15:45:00Z","v":73909,"vw":24.550143},{"c":24.625,"h":24.655,"l":24.5514,"n":287,"o":24.5811,"t":"2026-09-10T16:00:00Z","v":114224,"vw":24.620842},{"c":24.615,"h":24.635,"l":24.591,"n":294,"o":24.625,"t":"2026-09-10T16:15:00Z","v":168079,"vw":24.61529},{"c":24.56,"h":24.67,"l":24.555,"n":643,"o":24.6199,"t":"2026-09-10T16:30:00Z","v":313053,"vw":24.613988},{"c":24.54,"h":24.585,"l":24.5301,"n":276,"o":24.561,"t":"2026-09-10T16:45:00Z","v":143251,"vw":24.557292},{"c":24.57,"h":24.585,"l":24.475,"n":510,"o":24.539,"t":"2026-09-10T17:00:00Z","v":276934,"vw":24.531532},{"c":24.619,"h":24.62,"l":24.56,"n":211,"o":24.572,"t":"2026-09-10T17:15:00Z","v":93172,"vw":24.584924},{"c":24.66,"h":24.665,"l":24.6,"n":171,"o":24.6199,"t":"2026-09-10T17:30:00Z","v":94554,"vw":24.636555},{"c":24.635,"h":24.665,"l":24.6299,"n":227,"o":24.65,"t":"2026-09-10T17:45:00Z","v":62483,"vw":24.645623},{"c":24.685,"h":24.72,"l":24.609,"n":219,"o":24.635,"t":"2026-09-10T18:00:00Z","v":45696,"vw":24.675925},{"c":24.695,"h":24.71,"l":24.68,"n":177,"o":24.705,"t":"2026-09-10T18:15:00Z","v":42377,"vw":24.693089},{"c":24.675,"h":24.73,"l":24.675,"n":228,"o":24.7,"t":"2026-09-10T18:30:00Z","v":80929,"vw":24.698349},{"c":24.6896,"h":24.7,"l":24.629,"n":310,"o":24.675,"t":"2026-09-10T18:45:00Z","v":158655,"vw":24.679628},{"c":24.685,"h":24.745,"l":24.665,"n":262,"o":24.699,"t":"2026-09-10T19:00:00Z","v":71473,"vw":24.700526},{"c":24.71,"h":24.725,"l":24.68,"n":280,"o":24.68,"t":"2026-09-10T19:15:00Z","v":103383,"vw":24.705045},{"c":24.65,"h":24.725,"l":24.6341,"n":386,"o":24.72,"t":"2026-09-10T19:30:00Z","v":226577,"vw":24.655302},{"c":24.61,"h":24.665,"l":24.6,"n":690,"o":24.655,"t":"2026-09-10T19:45:00Z","v":207085,"vw":24.632779},{"c":24.5931,"h":24.63,"l":24.5931,"n":21,"o":24.61,"t":"2026-09-10T20:00:00Z","v":11218,"vw":24.615886},{"c":24.569,"h":24.569,"l":24.569,"n":4,"o":24.569,"t":"2026-09-10T20:15:00Z","v":103,"vw":24.569},{"c":24.6,"h":24.6,"l":24.584,"n":25,"o":24.59,"t":"2026-09-10T20:30:00Z","v":3331,"vw":24.589636},{"c":24.6,"h":24.6,"l":24.59,"n":9,"o":24.6,"t":"2026-09-10T20:45:00Z","v":2352,"vw":24.594985},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-09-10T21:15:00Z","v":150,"vw":24.64},{"c":24.6269,"h":24.63,"l":24.6269,"n":13,"o":24.63,"t":"2026-09-10T22:00:00Z","v":9126,"vw":24.629957},{"c":24.6,"h":24.6256,"l":24.6,"n":13,"o":24.6256,"t":"2026-09-10T22:15:00Z","v":1747,"vw":24.614095},{"c":24.6054,"h":24.6054,"l":24.6054,"n":1,"o":24.6054,"t":"2026-09-10T22:45:00Z","v":100,"vw":24.6054},{"c":24.6181,"h":24.62,"l":24.6181,"n":5,"o":24.62,"t":"2026-09-10T23:00:00Z","v":900,"vw":24.619542},{"c":24.5946,"h":24.5946,"l":24.5946,"n":1,"o":24.5946,"t":"2026-09-10T23:15:00Z","v":100,"vw":24.5946},{"c":24.6,"h":24.6,"l":24.5848,"n":8,"o":24.59,"t":"2026-09-10T23:30:00Z","v":3495,"vw":24.594984},{"c":24.62,"h":24.62,"l":24.592,"n":13,"o":24.61,"t":"2026-09-10T23:45:00Z","v":2324,"vw":24.5987},{"c":24.3899,"h":24.46,"l":24.28,"n":57,"o":24.33,"t":"2026-09-11T08:00:00Z","v":4489,"vw":24.363888},{"c":24.22,"h":24.26,"l":24.19,"n":37,"o":24.26,"t":"2026-09-11T08:15:00Z","v":3503,"vw":24.213432},{"c":24.24,"h":24.25,"l":24.24,"n":15,"o":24.25,"t":"2026-09-11T08:30:00Z","v":3740,"vw":24.241389},{"c":24.25,"h":24.25,"l":24.25,"n":5,"o":24.25,"t":"2026-09-11T08:45:00Z","v":649,"vw":24.25},{"c":24.18,"h":24.18,"l":24.18,"n":9,"o":24.18,"t":"2026-09-11T09:00:00Z","v":830,"vw":24.18},{"c":24.22,"h":24.25,"l":24.22,"n":8,"o":24.25,"t":"2026-09-11T09:15:00Z","v":1760,"vw":24.226936},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-09-11T09:30:00Z","v":100,"vw":24.22},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-09-11T09:45:00Z","v":200,"vw":24.22},{"c":24.18,"h":24.26,"l":24.18,"n":17,"o":24.21,"t":"2026-09-11T10:00:00Z","v":3350,"vw":24.189242},{"c":24.2,"h":24.2195,"l":24.2,"n":4,"o":24.2195,"t":"2026-09-11T10:15:00Z","v":301,"vw":24.210676},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-09-11T10:30:00Z","v":300,"vw":24.2},{"c":24.2215,"h":24.2215,"l":24.1915,"n":25,"o":24.2101,"t":"2026-09-11T11:00:00Z","v":4657,"vw":24.207304},{"c":24.2,"h":24.24,"l":24.2,"n":46,"o":24.23,"t":"2026-09-11T11:15:00Z","v":24757,"vw":24.228969},{"c":24.22,"h":24.25,"l":24.21,"n":32,"o":24.22,"t":"2026-09-11T11:30:00Z","v":5530,"vw":24.225972},{"c":24.21,"h":24.22,"l":24.21,"n":9,"o":24.22,"t":"2026-09-11T11:45:00Z","v":519,"vw":24.21638},{"c":24.209,"h":24.22,"l":24.2031,"n":14,"o":24.2031,"t":"2026-09-11T12:00:00Z","v":2501,"vw":24.210413},{"c":24.09,"h":24.1885,"l":24.0699,"n":69,"o":24.1885,"t":"2026-09-11T12:15:00Z","v":13373,"vw":24.108402},{"c":24.0901,"h":24.34,"l":24.068,"n":195,"o":24.1,"t":"2026-09-11T12:30:00Z","v":45610,"vw":24.126091},{"c":23.8615,"h":24.08,"l":23.8615,"n":243,"o":24.08,"t":"2026-09-11T12:45:00Z","v":41152,"vw":23.969254},{"c":23.9415,"h":23.9515,"l":23.81,"n":175,"o":23.86,"t":"2026-09-11T13:00:00Z","v":48134,"vw":23.877163},{"c":23.96,"h":23.98,"l":23.91,"n":144,"o":23.9385,"t":"2026-09-11T13:15:00Z","v":40238,"vw":23.951524},{"c":23.85,"h":24,"l":23.71,"n":2172,"o":24,"t":"2026-09-11T13:30:00Z","v":622380,"vw":23.801281},{"c":23.78,"h":23.995,"l":23.775,"n":1088,"o":23.8419,"t":"2026-09-11T13:45:00Z","v":394750,"vw":23.916638},{"c":23.92,"h":23.92,"l":23.78,"n":851,"o":23.78,"t":"2026-09-11T14:00:00Z","v":253814,"vw":23.844673},{"c":23.95,"h":23.95,"l":23.855,"n":283,"o":23.915,"t":"2026-09-11T14:15:00Z","v":115646,"vw":23.904659},{"c":24.12,"h":24.12,"l":23.96,"n":589,"o":23.96,"t":"2026-09-11T14:30:00Z","v":289704,"vw":24.057833},{"c":24.085,"h":24.1473,"l":24.0001,"n":729,"o":24.13,"t":"2026-09-11T14:45:00Z","v":375713,"vw":24.073223},{"c":24,"h":24.09,"l":23.935,"n":278,"o":24.085,"t":"2026-09-11T15:00:00Z","v":215152,"vw":23.996294},{"c":23.89,"h":23.98,"l":23.8601,"n":243,"o":23.98,"t":"2026-09-11T15:15:00Z","v":138559,"vw":23.914838},{"c":23.835,"h":23.94,"l":23.83,"n":201,"o":23.9,"t":"2026-09-11T15:30:00Z","v":124588,"vw":23.892647},{"c":23.9,"h":23.9299,"l":23.835,"n":231,"o":23.845,"t":"2026-09-11T15:45:00Z","v":61711,"vw":23.890003},{"c":23.9027,"h":23.9027,"l":23.86,"n":217,"o":23.89,"t":"2026-09-11T16:00:00Z","v":85667,"vw":23.880616},{"c":23.92,"h":23.92,"l":23.87,"n":383,"o":23.9,"t":"2026-09-11T16:15:00Z","v":161945,"vw":23.898777},{"c":23.83,"h":23.925,"l":23.82,"n":378,"o":23.915,"t":"2026-09-11T16:30:00Z","v":166146,"vw":23.865257},{"c":23.795,"h":23.8301,"l":23.785,"n":235,"o":23.8301,"t":"2026-09-11T16:45:00Z","v":68721,"vw":23.801941},{"c":23.815,"h":23.83,"l":23.7801,"n":314,"o":23.7801,"t":"2026-09-11T17:00:00Z","v":145552,"vw":23.813422},{"c":23.785,"h":23.82,"l":23.77,"n":163,"o":23.8101,"t":"2026-09-11T17:15:00Z","v":51696,"vw":23.78838},{"c":23.815,"h":23.83,"l":23.7701,"n":232,"o":23.785,"t":"2026-09-11T17:30:00Z","v":84682,"vw":23.802629},{"c":23.82,"h":23.83,"l":23.815,"n":174,"o":23.815,"t":"2026-09-11T17:45:00Z","v":53166,"vw":23.82074},{"c":23.8399,"h":23.8399,"l":23.795,"n":207,"o":23.82,"t":"2026-09-11T18:00:00Z","v":80087,"vw":23.813646},{"c":23.865,"h":23.875,"l":23.815,"n":709,"o":23.8399,"t":"2026-09-11T18:15:00Z","v":479888,"vw":23.850513},{"c":23.9001,"h":23.91,"l":23.86,"n":359,"o":23.865,"t":"2026-09-11T18:30:00Z","v":249545,"vw":23.890231},{"c":23.9,"h":23.915,"l":23.8801,"n":351,"o":23.91,"t":"2026-09-11T18:45:00Z","v":208572,"vw":23.899136},{"c":23.92,"h":23.94,"l":23.875,"n":399,"o":23.9,"t":"2026-09-11T19:00:00Z","v":326487,"vw":23.911664},{"c":23.88,"h":23.9269,"l":23.87,"n":336,"o":23.92,"t":"2026-09-11T19:15:00Z","v":202615,"vw":23.899172},{"c":23.8898,"h":23.91,"l":23.875,"n":523,"o":23.8805,"t":"2026-09-11T19:30:00Z","v":314111,"vw":23.894957},{"c":23.9211,"h":23.95,"l":23.89,"n":1018,"o":23.89,"t":"2026-09-11T19:45:00Z","v":630358,"vw":23.910733},{"c":23.93,"h":23.93,"l":23.91,"n":29,"o":23.93,"t":"2026-09-11T20:00:00Z","v":21666,"vw":23.919366},{"c":23.9203,"h":23.9212,"l":23.9103,"n":7,"o":23.9212,"t":"2026-09-11T20:15:00Z","v":1605,"vw":23.919956},{"c":23.94,"h":23.94,"l":23.92,"n":4,"o":23.92,"t":"2026-09-11T20:30:00Z","v":1625,"vw":23.924615},{"c":23.93,"h":23.9305,"l":23.92,"n":3,"o":23.92,"t":"2026-09-11T20:45:00Z","v":1650,"vw":23.928212},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-09-11T21:15:00Z","v":1005,"vw":23.92},{"c":23.895,"h":23.895,"l":23.8665,"n":4,"o":23.8665,"t":"2026-09-11T21:45:00Z","v":446,"vw":23.88075},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-09-11T22:30:00Z","v":1500,"vw":23.92},{"c":23.91,"h":23.92,"l":23.91,"n":3,"o":23.92,"t":"2026-09-11T23:30:00Z","v":610,"vw":23.913279},{"c":23.91,"h":23.92,"l":23.91,"n":7,"o":23.92,"t":"2026-09-11T23:45:00Z","v":4424,"vw":23.912654},{"c":24.05,"h":24.1,"l":23.95,"n":51,"o":24,"t":"2026-09-14T08:00:00Z","v":5069,"vw":24.016749},{"c":24.1099,"h":24.1099,"l":24.1,"n":5,"o":24.1,"t":"2026-09-14T08:15:00Z","v":335,"vw":24.104566},{"c":24.06,"h":24.1,"l":24.06,"n":7,"o":24.1,"t":"2026-09-14T08:30:00Z","v":580,"vw":24.08537},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-09-14T08:45:00Z","v":125,"vw":24.08},{"c":24.119,"h":24.119,"l":24.06,"n":6,"o":24.06,"t":"2026-09-14T09:00:00Z","v":440,"vw":24.094295},{"c":24.15,"h":24.15,"l":24.12,"n":3,"o":24.12,"t":"2026-09-14T09:15:00Z","v":640,"vw":24.14},{"c":24.15,"h":24.15,"l":24.116,"n":29,"o":24.116,"t":"2026-09-14T09:30:00Z","v":6187,"vw":24.14731},{"c":24.13,"h":24.15,"l":24.11,"n":10,"o":24.15,"t":"2026-09-14T09:45:00Z","v":2715,"vw":24.119524},{"c":24.1001,"h":24.1001,"l":24.08,"n":11,"o":24.08,"t":"2026-09-14T10:00:00Z","v":1950,"vw":24.097794},{"c":24.041,"h":24.07,"l":24.041,"n":6,"o":24.07,"t":"2026-09-14T10:15:00Z","v":482,"vw":24.059919},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-09-14T10:30:00Z","v":125,"vw":24.05},{"c":24.05,"h":24.0715,"l":24.03,"n":126,"o":24.04,"t":"2026-09-14T11:00:00Z","v":20128,"vw":24.043849},{"c":24.0785,"h":24.09,"l":24.051,"n":39,"o":24.0587,"t":"2026-09-14T11:15:00Z","v":11465,"vw":24.074578},{"c":24.12,"h":24.1385,"l":24.1,"n":48,"o":24.1,"t":"2026-09-14T11:30:00Z","v":8868,"vw":24.111519},{"c":24.17,"h":24.19,"l":24.12,"n":131,"o":24.12,"t":"2026-09-14T11:45:00Z","v":37909,"vw":24.149266},{"c":24.21,"h":24.21,"l":24.1646,"n":37,"o":24.1791,"t":"2026-09-14T12:00:00Z","v":5924,"vw":24.188481},{"c":24.23,"h":24.2391,"l":24.2,"n":35,"o":24.2,"t":"2026-09-14T12:15:00Z","v":3207,"vw":24.223566},{"c":24.23,"h":24.33,"l":24.221,"n":62,"o":24.2385,"t":"2026-09-14T12:30:00Z","v":8639,"vw":24.273423},{"c":24.18,"h":24.2392,"l":24.18,"n":61,"o":24.201,"t":"2026-09-14T12:45:00Z","v":13735,"vw":24.206356},{"c":24.151,"h":24.2597,"l":24.151,"n":42,"o":24.18,"t":"2026-09-14T13:00:00Z","v":4756,"vw":24.218772},{"c":24.16,"h":24.17,"l":24.15,"n":69,"o":24.16,"t":"2026-09-14T13:15:00Z","v":9323,"vw":24.159673},{"c":24.075,"h":24.15,"l":24.035,"n":1549,"o":24.1,"t":"2026-09-14T13:30:00Z","v":419186,"vw":24.090776},{"c":24.12,"h":24.15,"l":24.05,"n":754,"o":24.075,"t":"2026-09-14T13:45:00Z","v":210161,"vw":24.095706},{"c":24.065,"h":24.135,"l":23.98,"n":459,"o":24.135,"t":"2026-09-14T14:00:00Z","v":243729,"vw":24.027521},{"c":24.22,"h":24.2699,"l":24.045,"n":358,"o":24.07,"t":"2026-09-14T14:15:00Z","v":139183,"vw":24.175606},{"c":24.24,"h":24.2795,"l":24.1925,"n":245,"o":24.23,"t":"2026-09-14T14:30:00Z","v":114985,"vw":24.239321},{"c":24.27,"h":24.315,"l":24.2099,"n":306,"o":24.2399,"t":"2026-09-14T14:45:00Z","v":125910,"vw":24.266291},{"c":24.24,"h":24.3001,"l":24.13,"n":1181,"o":24.275,"t":"2026-09-14T15:00:00Z","v":468124,"vw":24.212721},{"c":24.19,"h":24.265,"l":24.1599,"n":307,"o":24.25,"t":"2026-09-14T15:15:00Z","v":138509,"vw":24.206465},{"c":23.9713,"h":24.2098,"l":23.965,"n":1140,"o":24.19,"t":"2026-09-14T15:30:00Z","v":525148,"vw":24.117063},{"c":24.0195,"h":24.0397,"l":23.967,"n":286,"o":23.97,"t":"2026-09-14T15:45:00Z","v":151529,"vw":24.006269},{"c":24.0199,"h":24.055,"l":23.99,"n":362,"o":24.015,"t":"2026-09-14T16:00:00Z","v":150608,"vw":24.027387},{"c":23.98,"h":24.01,"l":23.9519,"n":386,"o":24.01,"t":"2026-09-14T16:15:00Z","v":165170,"vw":23.97681},{"c":23.9702,"h":24.01,"l":23.93,"n":319,"o":23.9851,"t":"2026-09-14T16:30:00Z","v":140747,"vw":23.967376},{"c":23.9,"h":23.995,"l":23.81,"n":587,"o":23.9692,"t":"2026-09-14T16:45:00Z","v":312291,"vw":23.876751},{"c":24.04,"h":24.04,"l":23.88,"n":371,"o":23.91,"t":"2026-09-14T17:00:00Z","v":209172,"vw":23.954765},{"c":24.005,"h":24.07,"l":24,"n":403,"o":24.06,"t":"2026-09-14T17:15:00Z","v":308880,"vw":24.038072},{"c":24.05,"h":24.05,"l":23.9801,"n":233,"o":24.005,"t":"2026-09-14T17:30:00Z","v":154832,"vw":24.013487},{"c":24.08,"h":24.085,"l":24.0398,"n":221,"o":24.04,"t":"2026-09-14T17:45:00Z","v":135694,"vw":24.059789},{"c":24.11,"h":24.1151,"l":24.04,"n":358,"o":24.0699,"t":"2026-09-14T18:00:00Z","v":154791,"vw":24.079114},{"c":24.1,"h":24.1101,"l":24.07,"n":184,"o":24.1,"t":"2026-09-14T18:15:00Z","v":81884,"vw":24.088945},{"c":24.04,"h":24.1001,"l":24.035,"n":150,"o":24.0995,"t":"2026-09-14T18:30:00Z","v":43909,"vw":24.066756},{"c":24.0599,"h":24.0699,"l":24.01,"n":253,"o":24.0451,"t":"2026-09-14T18:45:00Z","v":118517,"vw":24.04094},{"c":24.03,"h":24.08,"l":24.0201,"n":282,"o":24.05,"t":"2026-09-14T19:00:00Z","v":138864,"vw":24.053347},{"c":24.0599,"h":24.065,"l":24.0298,"n":136,"o":24.0321,"t":"2026-09-14T19:15:00Z","v":51566,"vw":24.049393},{"c":24.07,"h":24.1,"l":24.0495,"n":335,"o":24.075,"t":"2026-09-14T19:30:00Z","v":167737,"vw":24.069841},{"c":24.115,"h":24.13,"l":24.045,"n":574,"o":24.06,"t":"2026-09-14T19:45:00Z","v":190552,"vw":24.092464},{"c":24.1388,"h":24.15,"l":24.12,"n":29,"o":24.12,"t":"2026-09-14T20:00:00Z","v":8560,"vw":24.127115},{"c":24.1,"h":24.14,"l":24.1,"n":7,"o":24.14,"t":"2026-09-14T20:15:00Z","v":2455,"vw":24.119797},{"c":24.12,"h":24.12,"l":24.12,"n":2,"o":24.12,"t":"2026-09-14T20:30:00Z","v":601,"vw":24.12},{"c":24.09,"h":24.11,"l":24.09,"n":8,"o":24.11,"t":"2026-09-14T20:45:00Z","v":460,"vw":24.0975},{"c":24.0483,"h":24.06,"l":24.04,"n":18,"o":24.06,"t":"2026-09-14T21:00:00Z","v":4018,"vw":24.054638},{"c":24.1,"h":24.1,"l":24.09,"n":2,"o":24.09,"t":"2026-09-14T22:15:00Z","v":400,"vw":24.0975},{"c":24.07,"h":24.09,"l":24.07,"n":2,"o":24.09,"t":"2026-09-14T22:45:00Z","v":264,"vw":24.078636},{"c":24.0724,"h":24.0724,"l":24.07,"n":4,"o":24.07,"t":"2026-09-14T23:00:00Z","v":648,"vw":24.071926},{"c":24.09,"h":24.09,"l":24.09,"n":2,"o":24.09,"t":"2026-09-14T23:15:00Z","v":140,"vw":24.09},{"c":24.1,"h":24.11,"l":24.05,"n":4,"o":24.09,"t":"2026-09-14T23:45:00Z","v":2036,"vw":24.078389},{"c":24.64,"h":24.64,"l":24.33,"n":108,"o":24.57,"t":"2026-09-15T08:00:00Z","v":15376,"vw":24.446685},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-09-15T08:15:00Z","v":125,"vw":24.59},{"c":24.6,"h":24.6,"l":24.58,"n":37,"o":24.5981,"t":"2026-09-15T08:30:00Z","v":9960,"vw":24.594988},{"c":24.6,"h":24.62,"l":24.6,"n":9,"o":24.62,"t":"2026-09-15T08:45:00Z","v":1455,"vw":24.601429},{"c":24.63,"h":24.63,"l":24.6196,"n":27,"o":24.62,"t":"2026-09-15T09:00:00Z","v":14425,"vw":24.621103},{"c":24.5298,"h":24.5298,"l":24.5298,"n":3,"o":24.5298,"t":"2026-09-15T09:30:00Z","v":217,"vw":24.5298},{"c":24.478,"h":24.478,"l":24.478,"n":1,"o":24.478,"t":"2026-09-15T09:45:00Z","v":300,"vw":24.478},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-09-15T10:00:00Z","v":500,"vw":24.43},{"c":24.4589,"h":24.4589,"l":24.4589,"n":1,"o":24.4589,"t":"2026-09-15T10:15:00Z","v":291,"vw":24.4589},{"c":24.3799,"h":24.4301,"l":24.36,"n":16,"o":24.43,"t":"2026-09-15T10:30:00Z","v":3406,"vw":24.383188},{"c":24.31,"h":24.32,"l":24.31,"n":21,"o":24.32,"t":"2026-09-15T10:45:00Z","v":3120,"vw":24.311716},{"c":24.34,"h":24.34,"l":24.32,"n":33,"o":24.34,"t":"2026-09-15T11:00:00Z","v":44254,"vw":24.337242},{"c":24.32,"h":24.33,"l":24.29,"n":58,"o":24.31,"t":"2026-09-15T11:15:00Z","v":12605,"vw":24.308108},{"c":24.34,"h":24.34,"l":24.3,"n":26,"o":24.3201,"t":"2026-09-15T11:30:00Z","v":4908,"vw":24.309046},{"c":24.3,"h":24.32,"l":24.2985,"n":8,"o":24.32,"t":"2026-09-15T11:45:00Z","v":625,"vw":24.30975},{"c":24.29,"h":24.299,"l":24.29,"n":7,"o":24.29,"t":"2026-09-15T12:00:00Z","v":990,"vw":24.291},{"c":24.31,"h":24.331,"l":24.2897,"n":29,"o":24.2897,"t":"2026-09-15T12:15:00Z","v":3523,"vw":24.303731},{"c":24.2885,"h":24.33,"l":24.26,"n":19,"o":24.33,"t":"2026-09-15T12:30:00Z","v":5098,"vw":24.28174},{"c":24.2292,"h":24.27,"l":24.16,"n":131,"o":24.27,"t":"2026-09-15T12:45:00Z","v":34853,"vw":24.205301},{"c":24.25,"h":24.25,"l":24.2,"n":21,"o":24.22,"t":"2026-09-15T13:00:00Z","v":5360,"vw":24.231663},{"c":24.25,"h":24.25,"l":24.19,"n":21,"o":24.25,"t":"2026-09-15T13:15:00Z","v":2387,"vw":24.226533},{"c":24.505,"h":24.555,"l":24.25,"n":1330,"o":24.3,"t":"2026-09-15T13:30:00Z","v":363114,"vw":24.440192},{"c":24.565,"h":24.6,"l":24.5,"n":525,"o":24.51,"t":"2026-09-15T13:45:00Z","v":177700,"vw":24.557037},{"c":24.73,"h":24.73,"l":24.5719,"n":612,"o":24.58,"t":"2026-09-15T14:00:00Z","v":226909,"vw":24.656685},{"c":24.805,"h":24.84,"l":24.691,"n":625,"o":24.7262,"t":"2026-09-15T14:15:00Z","v":278840,"vw":24.774482},{"c":24.79,"h":24.835,"l":24.77,"n":525,"o":24.805,"t":"2026-09-15T14:30:00Z","v":289358,"vw":24.802894},{"c":24.85,"h":24.85,"l":24.7601,"n":513,"o":24.785,"t":"2026-09-15T14:45:00Z","v":206348,"vw":24.80746},{"c":24.845,"h":24.86,"l":24.8027,"n":342,"o":24.85,"t":"2026-09-15T15:00:00Z","v":201068,"vw":24.833184},{"c":24.75,"h":24.845,"l":24.735,"n":259,"o":24.84,"t":"2026-09-15T15:15:00Z","v":87402,"vw":24.771922},{"c":24.71,"h":24.78,"l":24.69,"n":324,"o":24.72,"t":"2026-09-15T15:30:00Z","v":100381,"vw":24.736964},{"c":24.77,"h":24.7795,"l":24.7099,"n":424,"o":24.715,"t":"2026-09-15T15:45:00Z","v":118646,"vw":24.729948},{"c":24.79,"h":24.815,"l":24.77,"n":313,"o":24.78,"t":"2026-09-15T16:00:00Z","v":88659,"vw":24.793997},{"c":24.69,"h":24.81,"l":24.6827,"n":252,"o":24.805,"t":"2026-09-15T16:15:00Z","v":64877,"vw":24.753347},{"c":24.68,"h":24.71,"l":24.675,"n":190,"o":24.71,"t":"2026-09-15T16:30:00Z","v":64137,"vw":24.697629},{"c":24.62,"h":24.6838,"l":24.6026,"n":161,"o":24.675,"t":"2026-09-15T16:45:00Z","v":47391,"vw":24.628181},{"c":24.71,"h":24.71,"l":24.605,"n":202,"o":24.6295,"t":"2026-09-15T17:00:00Z","v":94864,"vw":24.671354},{"c":24.74,"h":24.76,"l":24.715,"n":218,"o":24.715,"t":"2026-09-15T17:15:00Z","v":137761,"vw":24.740805},{"c":24.68,"h":24.735,"l":24.675,"n":218,"o":24.73,"t":"2026-09-15T17:30:00Z","v":144498,"vw":24.698365},{"c":24.695,"h":24.72,"l":24.68,"n":111,"o":24.68,"t":"2026-09-15T17:45:00Z","v":98751,"vw":24.692114},{"c":24.625,"h":24.7099,"l":24.6128,"n":108,"o":24.6901,"t":"2026-09-15T18:00:00Z","v":59269,"vw":24.667254},{"c":24.66,"h":24.67,"l":24.64,"n":85,"o":24.64,"t":"2026-09-15T18:15:00Z","v":30729,"vw":24.660483},{"c":24.72,"h":24.72,"l":24.66,"n":183,"o":24.68,"t":"2026-09-15T18:30:00Z","v":92343,"vw":24.685108},{"c":24.6,"h":24.77,"l":24.59,"n":400,"o":24.72,"t":"2026-09-15T18:45:00Z","v":200701,"vw":24.694261},{"c":24.625,"h":24.631,"l":24.5901,"n":285,"o":24.6,"t":"2026-09-15T19:00:00Z","v":131162,"vw":24.611914},{"c":24.61,"h":24.625,"l":24.585,"n":157,"o":24.62,"t":"2026-09-15T19:15:00Z","v":52831,"vw":24.609124},{"c":24.615,"h":24.6399,"l":24.585,"n":269,"o":24.6129,"t":"2026-09-15T19:30:00Z","v":182196,"vw":24.608306},{"c":24.565,"h":24.635,"l":24.56,"n":554,"o":24.615,"t":"2026-09-15T19:45:00Z","v":256583,"vw":24.602615},{"c":24.55,"h":24.56,"l":24.55,"n":19,"o":24.56,"t":"2026-09-15T20:00:00Z","v":3456,"vw":24.557958},{"c":24.5213,"h":24.53,"l":24.5213,"n":6,"o":24.53,"t":"2026-09-15T20:15:00Z","v":2139,"vw":24.525792},{"c":24.5203,"h":24.53,"l":24.5203,"n":7,"o":24.53,"t":"2026-09-15T20:30:00Z","v":1210,"vw":24.525677},{"c":24.53,"h":24.53,"l":24.51,"n":14,"o":24.53,"t":"2026-09-15T20:45:00Z","v":1135,"vw":24.524295},{"c":24.5598,"h":24.5598,"l":24.5595,"n":4,"o":24.5595,"t":"2026-09-15T21:15:00Z","v":1115,"vw":24.559658},{"c":24.5599,"h":24.56,"l":24.53,"n":5,"o":24.53,"t":"2026-09-15T21:30:00Z","v":1700,"vw":24.554665},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-09-15T22:00:00Z","v":100,"vw":24.53},{"c":24.52,"h":24.52,"l":24.52,"n":3,"o":24.52,"t":"2026-09-15T22:15:00Z","v":445,"vw":24.52},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-09-15T22:30:00Z","v":746,"vw":24.52},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-09-15T22:45:00Z","v":2100,"vw":24.51},{"c":24.509,"h":24.51,"l":24.509,"n":6,"o":24.51,"t":"2026-09-15T23:00:00Z","v":986,"vw":24.509222},{"c":24.519,"h":24.519,"l":24.519,"n":2,"o":24.519,"t":"2026-09-15T23:15:00Z","v":500,"vw":24.519},{"c":24.5,"h":24.51,"l":24.5,"n":12,"o":24.5031,"t":"2026-09-15T23:30:00Z","v":1872,"vw":24.50085},{"c":24.5007,"h":24.5007,"l":24.4593,"n":12,"o":24.48,"t":"2026-09-15T23:45:00Z","v":1973,"vw":24.485382},{"c":24.48,"h":24.51,"l":24.42,"n":48,"o":24.5,"t":"2026-09-16T08:00:00Z","v":14044,"vw":24.444519},{"c":24.52,"h":24.53,"l":24.49,"n":31,"o":24.51,"t":"2026-09-16T08:15:00Z","v":3392,"vw":24.514967},{"c":24.54,"h":24.54,"l":24.54,"n":3,"o":24.54,"t":"2026-09-16T08:30:00Z","v":746,"vw":24.54},{"c":24.52,"h":24.54,"l":24.52,"n":7,"o":24.54,"t":"2026-09-16T09:15:00Z","v":1443,"vw":24.538218},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-09-16T09:30:00Z","v":100,"vw":24.52},{"c":24.4798,"h":24.4798,"l":24.46,"n":3,"o":24.46,"t":"2026-09-16T10:00:00Z","v":276,"vw":24.470886},{"c":24.4699,"h":24.47,"l":24.4699,"n":10,"o":24.47,"t":"2026-09-16T10:15:00Z","v":1406,"vw":24.46995},{"c":24.45,"h":24.47,"l":24.45,"n":4,"o":24.47,"t":"2026-09-16T10:30:00Z","v":279,"vw":24.461464},{"c":24.3942,"h":24.42,"l":24.36,"n":151,"o":24.4,"t":"2026-09-16T11:00:00Z","v":21346,"vw":24.384393},{"c":24.4,"h":24.4301,"l":24.3915,"n":20,"o":24.43,"t":"2026-09-16T11:15:00Z","v":5078,"vw":24.406195},{"c":24.37,"h":24.4011,"l":24.37,"n":10,"o":24.4011,"t":"2026-09-16T11:30:00Z","v":1175,"vw":24.377392},{"c":24.3399,"h":24.36,"l":24.331,"n":41,"o":24.36,"t":"2026-09-16T11:45:00Z","v":5096,"vw":24.346939},{"c":24.34,"h":24.34,"l":24.31,"n":43,"o":24.33,"t":"2026-09-16T12:00:00Z","v":10513,"vw":24.328044},{"c":24.39,"h":24.4,"l":24.39,"n":5,"o":24.4,"t":"2026-09-16T12:15:00Z","v":590,"vw":24.392864},{"c":24.45,"h":24.45,"l":24.371,"n":24,"o":24.371,"t":"2026-09-16T12:30:00Z","v":3155,"vw":24.415299},{"c":24.4109,"h":24.46,"l":24.4109,"n":9,"o":24.46,"t":"2026-09-16T12:45:00Z","v":2222,"vw":24.452597},{"c":24.46,"h":24.47,"l":24.45,"n":81,"o":24.45,"t":"2026-09-16T13:00:00Z","v":14860,"vw":24.459705},{"c":24.462,"h":24.49,"l":24.46,"n":13,"o":24.48,"t":"2026-09-16T13:15:00Z","v":1507,"vw":24.465089},{"c":24.7,"h":24.765,"l":24.44,"n":1053,"o":24.48,"t":"2026-09-16T13:30:00Z","v":268926,"vw":24.616464},{"c":24.68,"h":24.715,"l":24.625,"n":604,"o":24.7101,"t":"2026-09-16T13:45:00Z","v":213614,"vw":24.653753},{"c":24.75,"h":24.76,"l":24.6428,"n":284,"o":24.6899,"t":"2026-09-16T14:00:00Z","v":95660,"vw":24.707878},{"c":24.7999,"h":24.86,"l":24.735,"n":335,"o":24.7401,"t":"2026-09-16T14:15:00Z","v":166718,"vw":24.806205},{"c":24.655,"h":24.81,"l":24.6462,"n":308,"o":24.78,"t":"2026-09-16T14:30:00Z","v":137955,"vw":24.729515},{"c":24.625,"h":24.695,"l":24.625,"n":170,"o":24.66,"t":"2026-09-16T14:45:00Z","v":53949,"vw":24.674228},{"c":24.565,"h":24.6239,"l":24.52,"n":297,"o":24.62,"t":"2026-09-16T15:00:00Z","v":116900,"vw":24.555618},{"c":24.62,"h":24.62,"l":24.575,"n":53,"o":24.58,"t":"2026-09-16T15:15:00Z","v":24505,"vw":24.593103},{"c":24.575,"h":24.65,"l":24.57,"n":106,"o":24.6171,"t":"2026-09-16T15:30:00Z","v":33697,"vw":24.605481},{"c":24.525,"h":24.58,"l":24.46,"n":334,"o":24.575,"t":"2026-09-16T15:45:00Z","v":121585,"vw":24.505037},{"c":24.5671,"h":24.575,"l":24.515,"n":102,"o":24.525,"t":"2026-09-16T16:00:00Z","v":18928,"vw":24.54032},{"c":24.605,"h":24.6271,"l":24.56,"n":78,"o":24.56,"t":"2026-09-16T16:15:00Z","v":19432,"vw":24.591067},{"c":24.625,"h":24.64,"l":24.61,"n":50,"o":24.61,"t":"2026-09-16T16:30:00Z","v":31621,"vw":24.626786},{"c":24.62,"h":24.65,"l":24.6029,"n":58,"o":24.605,"t":"2026-09-16T16:45:00Z","v":27824,"vw":24.628681},{"c":24.64,"h":24.66,"l":24.6399,"n":71,"o":24.6399,"t":"2026-09-16T17:00:00Z","v":21263,"vw":24.649436},{"c":24.5331,"h":24.63,"l":24.5331,"n":86,"o":24.6201,"t":"2026-09-16T17:15:00Z","v":63591,"vw":24.584527},{"c":24.5602,"h":24.5602,"l":24.515,"n":78,"o":24.53,"t":"2026-09-16T17:30:00Z","v":17513,"vw":24.5326},{"c":24.51,"h":24.5697,"l":24.51,"n":204,"o":24.565,"t":"2026-09-16T17:45:00Z","v":81945,"vw":24.536126},{"c":24.615,"h":24.67,"l":24.46,"n":863,"o":24.5599,"t":"2026-09-16T18:00:00Z","v":303781,"vw":24.5673},{"c":24.6901,"h":24.78,"l":24.565,"n":728,"o":24.605,"t":"2026-09-16T18:15:00Z","v":270564,"vw":24.667532},{"c":24.76,"h":25.02,"l":24.635,"n":1265,"o":24.7,"t":"2026-09-16T18:30:00Z","v":373834,"vw":24.846155},{"c":25.35,"h":25.3579,"l":24.7262,"n":1331,"o":24.77,"t":"2026-09-16T18:45:00Z","v":497882,"vw":25.0853},{"c":25.6375,"h":25.64,"l":25.24,"n":1358,"o":25.34,"t":"2026-09-16T19:00:00Z","v":464116,"vw":25.430128},{"c":25.725,"h":25.8501,"l":25.575,"n":1436,"o":25.635,"t":"2026-09-16T19:15:00Z","v":585059,"vw":25.729837},{"c":25.6599,"h":25.735,"l":25.58,"n":892,"o":25.73,"t":"2026-09-16T19:30:00Z","v":268999,"vw":25.645914},{"c":25.44,"h":25.675,"l":25.415,"n":1274,"o":25.67,"t":"2026-09-16T19:45:00Z","v":394834,"vw":25.489722},{"c":25.4531,"h":25.4705,"l":25.4312,"n":36,"o":25.44,"t":"2026-09-16T20:00:00Z","v":8332,"vw":25.444127},{"c":25.4631,"h":25.491,"l":25.4312,"n":35,"o":25.445,"t":"2026-09-16T20:15:00Z","v":8293,"vw":25.460445},{"c":25.4469,"h":25.4469,"l":25.421,"n":5,"o":25.4212,"t":"2026-09-16T20:30:00Z","v":971,"vw":25.432057},{"c":25.46,"h":25.461,"l":25.4331,"n":21,"o":25.4404,"t":"2026-09-16T20:45:00Z","v":6001,"vw":25.458069},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-09-16T21:00:00Z","v":102,"vw":25.44},{"c":25.439,"h":25.439,"l":25.3981,"n":7,"o":25.42,"t":"2026-09-16T21:15:00Z","v":3354,"vw":25.400637},{"c":25.4623,"h":25.4623,"l":25.41,"n":3,"o":25.41,"t":"2026-09-16T21:45:00Z","v":1290,"vw":25.449146},{"c":25.42,"h":25.445,"l":25.42,"n":15,"o":25.42,"t":"2026-09-16T22:00:00Z","v":1819,"vw":25.429237},{"c":25.4,"h":25.4204,"l":25.4,"n":17,"o":25.4204,"t":"2026-09-16T22:15:00Z","v":854,"vw":25.412024},{"c":25.3305,"h":25.37,"l":25.3305,"n":20,"o":25.37,"t":"2026-09-16T22:30:00Z","v":15911,"vw":25.340685},{"c":25.34,"h":25.35,"l":25.33,"n":20,"o":25.33,"t":"2026-09-16T22:45:00Z","v":12014,"vw":25.340212},{"c":25.339,"h":25.35,"l":25.339,"n":8,"o":25.34,"t":"2026-09-16T23:00:00Z","v":1282,"vw":25.34575},{"c":25.25,"h":25.32,"l":25.25,"n":6,"o":25.32,"t":"2026-09-16T23:15:00Z","v":1201,"vw":25.261965},{"c":25.2,"h":25.26,"l":25.2,"n":26,"o":25.26,"t":"2026-09-16T23:30:00Z","v":12712,"vw":25.234397},{"c":25.1122,"h":25.19,"l":25.1122,"n":11,"o":25.19,"t":"2026-09-16T23:45:00Z","v":3535,"vw":25.155444},{"c":24.86,"h":25.02,"l":24.79,"n":36,"o":24.89,"t":"2026-09-17T08:00:00Z","v":4977,"vw":24.957559},{"c":24.96,"h":24.96,"l":24.95,"n":13,"o":24.95,"t":"2026-09-17T08:15:00Z","v":1715,"vw":24.950759},{"c":24.89,"h":24.9,"l":24.89,"n":15,"o":24.9,"t":"2026-09-17T08:30:00Z","v":3922,"vw":24.897264},{"c":24.92,"h":24.92,"l":24.911,"n":5,"o":24.911,"t":"2026-09-17T08:45:00Z","v":410,"vw":24.916625},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-09-17T09:00:00Z","v":120,"vw":24.88},{"c":24.86,"h":24.86,"l":24.84,"n":7,"o":24.84,"t":"2026-09-17T09:15:00Z","v":700,"vw":24.85335},{"c":24.85,"h":24.86,"l":24.85,"n":5,"o":24.86,"t":"2026-09-17T09:30:00Z","v":1140,"vw":24.850943},{"c":24.9201,"h":24.9201,"l":24.92,"n":4,"o":24.92,"t":"2026-09-17T09:45:00Z","v":640,"vw":24.920017},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-09-17T10:00:00Z","v":1225,"vw":24.88},{"c":24.9295,"h":24.9295,"l":24.89,"n":5,"o":24.89,"t":"2026-09-17T10:15:00Z","v":2345,"vw":24.893519},{"c":24.88,"h":24.8801,"l":24.86,"n":73,"o":24.87,"t":"2026-09-17T10:30:00Z","v":6619,"vw":24.867794},{"c":24.801,"h":24.85,"l":24.801,"n":71,"o":24.84,"t":"2026-09-17T11:00:00Z","v":14193,"vw":24.835744},{"c":24.85,"h":24.86,"l":24.8,"n":55,"o":24.8,"t":"2026-09-17T11:15:00Z","v":11441,"vw":24.824209},{"c":24.86,"h":24.86,"l":24.83,"n":19,"o":24.85,"t":"2026-09-17T11:30:00Z","v":3749,"vw":24.839075},{"c":24.76,"h":24.88,"l":24.76,"n":32,"o":24.8731,"t":"2026-09-17T11:45:00Z","v":5341,"vw":24.844087},{"c":24.71,"h":24.7801,"l":24.7033,"n":67,"o":24.78,"t":"2026-09-17T12:00:00Z","v":14052,"vw":24.726634},{"c":24.57,"h":24.6871,"l":24.57,"n":85,"o":24.6732,"t":"2026-09-17T12:15:00Z","v":18307,"vw":24.621908},{"c":24.52,"h":24.55,"l":24.49,"n":120,"o":24.548,"t":"2026-09-17T12:30:00Z","v":13588,"vw":24.516517},{"c":24.5192,"h":24.5586,"l":24.51,"n":83,"o":24.5495,"t":"2026-09-17T12:45:00Z","v":13558,"vw":24.535125},{"c":24.55,"h":24.5785,"l":24.49,"n":89,"o":24.5085,"t":"2026-09-17T13:00:00Z","v":30422,"vw":24.528631},{"c":24.655,"h":24.655,"l":24.5415,"n":153,"o":24.55,"t":"2026-09-17T13:15:00Z","v":19487,"vw":24.568512},{"c":25.165,"h":25.17,"l":24.64,"n":1906,"o":24.68,"t":"2026-09-17T13:30:00Z","v":502114,"vw":24.926005},{"c":25.1,"h":25.19,"l":24.9801,"n":769,"o":25.16,"t":"2026-09-17T13:45:00Z","v":194919,"vw":25.100422},{"c":25.135,"h":25.25,"l":25.1,"n":620,"o":25.1,"t":"2026-09-17T14:00:00Z","v":162330,"vw":25.203853},{"c":25.05,"h":25.14,"l":24.96,"n":606,"o":25.135,"t":"2026-09-17T14:15:00Z","v":221794,"vw":25.023201},{"c":25.015,"h":25.09,"l":25.01,"n":208,"o":25.045,"t":"2026-09-17T14:30:00Z","v":58836,"vw":25.048734},{"c":25.18,"h":25.22,"l":25.01,"n":359,"o":25.01,"t":"2026-09-17T14:45:00Z","v":125172,"vw":25.122421},{"c":25.065,"h":25.17,"l":25.065,"n":205,"o":25.17,"t":"2026-09-17T15:00:00Z","v":60713,"vw":25.124171},{"c":25.06,"h":25.11,"l":25.02,"n":143,"o":25.08,"t":"2026-09-17T15:15:00Z","v":43476,"vw":25.060199},{"c":24.98,"h":25.0701,"l":24.95,"n":168,"o":25.065,"t":"2026-09-17T15:30:00Z","v":53332,"vw":25.024961},{"c":24.94,"h":25.0298,"l":24.94,"n":179,"o":24.98,"t":"2026-09-17T15:45:00Z","v":49610,"vw":24.990945},{"c":24.96,"h":24.965,"l":24.9,"n":174,"o":24.935,"t":"2026-09-17T16:00:00Z","v":43234,"vw":24.929413},{"c":24.906,"h":24.96,"l":24.9,"n":110,"o":24.96,"t":"2026-09-17T16:15:00Z","v":23778,"vw":24.92185},{"c":24.89,"h":24.96,"l":24.89,"n":238,"o":24.9,"t":"2026-09-17T16:30:00Z","v":110752,"vw":24.907232},{"c":24.9601,"h":25.035,"l":24.89,"n":441,"o":24.89,"t":"2026-09-17T16:45:00Z","v":213173,"vw":24.967154},{"c":24.955,"h":24.985,"l":24.9201,"n":128,"o":24.95,"t":"2026-09-17T17:00:00Z","v":43083,"vw":24.952419},{"c":25.005,"h":25.01,"l":24.96,"n":102,"o":24.96,"t":"2026-09-17T17:15:00Z","v":43995,"vw":24.990235},{"c":24.965,"h":25.01,"l":24.955,"n":78,"o":24.985,"t":"2026-09-17T17:30:00Z","v":22494,"vw":24.988453},{"c":24.93,"h":24.9796,"l":24.915,"n":72,"o":24.97,"t":"2026-09-17T17:45:00Z","v":17145,"vw":24.94666},{"c":24.9,"h":24.95,"l":24.9,"n":92,"o":24.94,"t":"2026-09-17T18:00:00Z","v":39230,"vw":24.912144},{"c":24.945,"h":24.95,"l":24.89,"n":83,"o":24.895,"t":"2026-09-17T18:15:00Z","v":24702,"vw":24.920331},{"c":24.965,"h":24.985,"l":24.94,"n":78,"o":24.94,"t":"2026-09-17T18:30:00Z","v":7939,"vw":24.960281},{"c":24.96,"h":24.99,"l":24.94,"n":74,"o":24.96,"t":"2026-09-17T18:45:00Z","v":25942,"vw":24.973378},{"c":24.95,"h":24.955,"l":24.9,"n":168,"o":24.955,"t":"2026-09-17T19:00:00Z","v":54457,"vw":24.915313},{"c":24.98,"h":24.985,"l":24.945,"n":113,"o":24.95,"t":"2026-09-17T19:15:00Z","v":30490,"vw":24.972106},{"c":24.975,"h":25,"l":24.9705,"n":159,"o":24.985,"t":"2026-09-17T19:30:00Z","v":39328,"vw":24.985339},{"c":25,"h":25.01,"l":24.95,"n":641,"o":24.98,"t":"2026-09-17T19:45:00Z","v":237692,"vw":24.976613},{"c":25,"h":25.01,"l":24.99,"n":30,"o":25.01,"t":"2026-09-17T20:00:00Z","v":15335,"vw":25.005906},{"c":25.0003,"h":25.0003,"l":25.0003,"n":3,"o":25.0003,"t":"2026-09-17T20:15:00Z","v":3018,"vw":25.0003},{"c":25.01,"h":25.02,"l":25,"n":5,"o":25,"t":"2026-09-17T20:30:00Z","v":460,"vw":25.008911},{"c":25.04,"h":25.04,"l":25.02,"n":14,"o":25.02,"t":"2026-09-17T20:45:00Z","v":3479,"vw":25.037502},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-17T21:00:00Z","v":100,"vw":25},{"c":25,"h":25,"l":24.98,"n":5,"o":24.98,"t":"2026-09-17T21:15:00Z","v":430,"vw":24.985076},{"c":24.9924,"h":24.9924,"l":24.9924,"n":1,"o":24.9924,"t":"2026-09-17T21:45:00Z","v":140,"vw":24.9924},{"c":25.056,"h":25.056,"l":25.03,"n":2,"o":25.03,"t":"2026-09-17T22:15:00Z","v":2016,"vw":25.05471},{"c":25.0715,"h":25.0754,"l":25.0715,"n":2,"o":25.0754,"t":"2026-09-17T22:30:00Z","v":600,"vw":25.07215},{"c":25.0769,"h":25.0769,"l":25.0769,"n":1,"o":25.0769,"t":"2026-09-17T22:45:00Z","v":100,"vw":25.0769},{"c":25.04,"h":25.06,"l":25.04,"n":2,"o":25.06,"t":"2026-09-17T23:00:00Z","v":1200,"vw":25.056667},{"c":25.0599,"h":25.0599,"l":25.0599,"n":1,"o":25.0599,"t":"2026-09-17T23:30:00Z","v":1000,"vw":25.0599},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-09-17T23:45:00Z","v":1000,"vw":25.04},{"c":24.85,"h":24.93,"l":24.77,"n":42,"o":24.8,"t":"2026-09-18T08:00:00Z","v":12704,"vw":24.835718},{"c":24.93,"h":24.93,"l":24.88,"n":35,"o":24.88,"t":"2026-09-18T08:15:00Z","v":6968,"vw":24.904416},{"c":24.88,"h":24.88,"l":24.88,"n":2,"o":24.88,"t":"2026-09-18T09:00:00Z","v":150,"vw":24.88},{"c":24.86,"h":24.86,"l":24.86,"n":2,"o":24.86,"t":"2026-09-18T09:15:00Z","v":362,"vw":24.86},{"c":24.95,"h":24.95,"l":24.95,"n":30,"o":24.95,"t":"2026-09-18T09:30:00Z","v":3046,"vw":24.95},{"c":24.97,"h":24.97,"l":24.95,"n":53,"o":24.96,"t":"2026-09-18T09:45:00Z","v":3743,"vw":24.96043},{"c":24.99,"h":25,"l":24.97,"n":49,"o":24.97,"t":"2026-09-18T10:00:00Z","v":7476,"vw":24.991793},{"c":24.97,"h":24.97,"l":24.97,"n":4,"o":24.97,"t":"2026-09-18T10:15:00Z","v":475,"vw":24.97},{"c":24.9101,"h":24.96,"l":24.91,"n":114,"o":24.95,"t":"2026-09-18T10:30:00Z","v":10558,"vw":24.945307},{"c":24.9499,"h":24.96,"l":24.9201,"n":8,"o":24.9201,"t":"2026-09-18T10:45:00Z","v":3000,"vw":24.929337},{"c":24.9984,"h":25.0385,"l":24.95,"n":124,"o":24.96,"t":"2026-09-18T11:00:00Z","v":29518,"vw":24.977867},{"c":25.05,"h":25.07,"l":25.0115,"n":67,"o":25.0115,"t":"2026-09-18T11:15:00Z","v":7249,"vw":25.049318},{"c":25.06,"h":25.06,"l":25.02,"n":69,"o":25.0399,"t":"2026-09-18T11:30:00Z","v":10874,"vw":25.042214},{"c":25.09,"h":25.09,"l":25.05,"n":67,"o":25.06,"t":"2026-09-18T11:45:00Z","v":6452,"vw":25.063538},{"c":25.19,"h":25.2,"l":25.07,"n":132,"o":25.1,"t":"2026-09-18T12:00:00Z","v":23614,"vw":25.12115},{"c":25.27,"h":25.27,"l":25.18,"n":239,"o":25.2,"t":"2026-09-18T12:15:00Z","v":42756,"vw":25.241221},{"c":25.21,"h":25.28,"l":25.192,"n":96,"o":25.28,"t":"2026-09-18T12:30:00Z","v":30360,"vw":25.228963},{"c":25.21,"h":25.2292,"l":25.2,"n":264,"o":25.2015,"t":"2026-09-18T12:45:00Z","v":56468,"vw":25.216491},{"c":25.24,"h":25.24,"l":25.19,"n":211,"o":25.22,"t":"2026-09-18T13:00:00Z","v":46263,"vw":25.227143},{"c":25.11,"h":25.3,"l":25.11,"n":628,"o":25.24,"t":"2026-09-18T13:15:00Z","v":155432,"vw":25.21545},{"c":25.235,"h":25.2799,"l":25.03,"n":1428,"o":25.11,"t":"2026-09-18T13:30:00Z","v":327981,"vw":25.170351},{"c":25.3375,"h":25.37,"l":25.195,"n":647,"o":25.235,"t":"2026-09-18T13:45:00Z","v":214983,"vw":25.288775},{"c":25.345,"h":25.41,"l":25.2799,"n":631,"o":25.35,"t":"2026-09-18T14:00:00Z","v":206527,"vw":25.34146},{"c":25.295,"h":25.35,"l":25.28,"n":343,"o":25.34,"t":"2026-09-18T14:15:00Z","v":103321,"vw":25.311716},{"c":25.41,"h":25.4199,"l":25.2875,"n":395,"o":25.305,"t":"2026-09-18T14:30:00Z","v":167610,"vw":25.33961},{"c":25.3253,"h":25.425,"l":25.32,"n":171,"o":25.42,"t":"2026-09-18T14:45:00Z","v":52555,"vw":25.387089},{"c":25.37,"h":25.39,"l":25.32,"n":133,"o":25.32,"t":"2026-09-18T15:00:00Z","v":37294,"vw":25.364788},{"c":25.315,"h":25.38,"l":25.3,"n":117,"o":25.37,"t":"2026-09-18T15:15:00Z","v":32080,"vw":25.327542},{"c":25.34,"h":25.3766,"l":25.29,"n":299,"o":25.305,"t":"2026-09-18T15:30:00Z","v":93409,"vw":25.33021},{"c":25.375,"h":25.395,"l":25.35,"n":139,"o":25.35,"t":"2026-09-18T15:45:00Z","v":34618,"vw":25.380542},{"c":25.365,"h":25.4095,"l":25.345,"n":146,"o":25.38,"t":"2026-09-18T16:00:00Z","v":28558,"vw":25.377211},{"c":25.37,"h":25.4467,"l":25.355,"n":187,"o":25.37,"t":"2026-09-18T16:15:00Z","v":67938,"vw":25.405748},{"c":25.325,"h":25.4,"l":25.325,"n":207,"o":25.385,"t":"2026-09-18T16:30:00Z","v":65698,"vw":25.366987},{"c":25.295,"h":25.355,"l":25.28,"n":214,"o":25.34,"t":"2026-09-18T16:45:00Z","v":64991,"vw":25.299174},{"c":25.359,"h":25.365,"l":25.295,"n":89,"o":25.32,"t":"2026-09-18T17:00:00Z","v":24748,"vw":25.329951},{"c":25.35,"h":25.3668,"l":25.325,"n":61,"o":25.3601,"t":"2026-09-18T17:15:00Z","v":24934,"vw":25.345057},{"c":25.3,"h":25.36,"l":25.3,"n":133,"o":25.35,"t":"2026-09-18T17:30:00Z","v":58561,"vw":25.333125},{"c":25.285,"h":25.33,"l":25.285,"n":79,"o":25.3029,"t":"2026-09-18T17:45:00Z","v":33741,"vw":25.29924},{"c":25.27,"h":25.3,"l":25.255,"n":121,"o":25.3,"t":"2026-09-18T18:00:00Z","v":25245,"vw":25.271629},{"c":25.1801,"h":25.2699,"l":25.1801,"n":180,"o":25.267,"t":"2026-09-18T18:15:00Z","v":84681,"vw":25.215252},{"c":25.19,"h":25.21,"l":25.175,"n":124,"o":25.175,"t":"2026-09-18T18:30:00Z","v":35111,"vw":25.197385},{"c":25.125,"h":25.18,"l":25.0903,"n":217,"o":25.18,"t":"2026-09-18T18:45:00Z","v":69600,"vw":25.118247},{"c":25.145,"h":25.1495,"l":25.11,"n":239,"o":25.115,"t":"2026-09-18T19:00:00Z","v":56484,"vw":25.127077},{"c":25.165,"h":25.175,"l":25.14,"n":163,"o":25.15,"t":"2026-09-18T19:15:00Z","v":45861,"vw":25.156228},{"c":25.13,"h":25.2,"l":25.13,"n":317,"o":25.16,"t":"2026-09-18T19:30:00Z","v":129422,"vw":25.171948},{"c":25.195,"h":25.21,"l":25.11,"n":899,"o":25.14,"t":"2026-09-18T19:45:00Z","v":456084,"vw":25.155955},{"c":25.1,"h":25.2,"l":25.1,"n":32,"o":25.2,"t":"2026-09-18T20:00:00Z","v":13792,"vw":25.178827},{"c":25.1002,"h":25.11,"l":25.1002,"n":16,"o":25.11,"t":"2026-09-18T20:15:00Z","v":2944,"vw":25.109274},{"c":25.109,"h":25.109,"l":25.1,"n":3,"o":25.1,"t":"2026-09-18T20:30:00Z","v":1015,"vw":25.107223},{"c":25.1,"h":25.1,"l":25.1,"n":5,"o":25.1,"t":"2026-09-18T20:45:00Z","v":1000,"vw":25.1},{"c":25.1,"h":25.1223,"l":25.0908,"n":6,"o":25.1223,"t":"2026-09-18T21:00:00Z","v":401,"vw":25.103503},{"c":25.1223,"h":25.1223,"l":25.1223,"n":1,"o":25.1223,"t":"2026-09-18T21:30:00Z","v":200,"vw":25.1223},{"c":25.1216,"h":25.1216,"l":25.1216,"n":1,"o":25.1216,"t":"2026-09-18T22:15:00Z","v":200,"vw":25.1216},{"c":25.12,"h":25.135,"l":25.12,"n":6,"o":25.135,"t":"2026-09-18T22:30:00Z","v":722,"vw":25.125671},{"c":25.1277,"h":25.14,"l":25.1277,"n":2,"o":25.14,"t":"2026-09-18T23:15:00Z","v":200,"vw":25.13385},{"c":25.126,"h":25.126,"l":25.126,"n":2,"o":25.126,"t":"2026-09-18T23:45:00Z","v":260,"vw":25.126},{"c":24.7201,"h":24.94,"l":24.7201,"n":58,"o":24.79,"t":"2026-09-21T08:00:00Z","v":6888,"vw":24.825191},{"c":24.69,"h":24.69,"l":24.69,"n":8,"o":24.69,"t":"2026-09-21T08:15:00Z","v":1117,"vw":24.69},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-09-21T08:30:00Z","v":100,"vw":24.68},{"c":24.71,"h":24.71,"l":24.6799,"n":8,"o":24.68,"t":"2026-09-21T08:45:00Z","v":920,"vw":24.698449},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-09-21T09:00:00Z","v":500,"vw":24.77},{"c":24.76,"h":24.76,"l":24.76,"n":5,"o":24.76,"t":"2026-09-21T09:15:00Z","v":600,"vw":24.76},{"c":24.71,"h":24.71,"l":24.7,"n":7,"o":24.7,"t":"2026-09-21T09:45:00Z","v":676,"vw":24.707826},{"c":24.67,"h":24.68,"l":24.67,"n":5,"o":24.68,"t":"2026-09-21T10:00:00Z","v":850,"vw":24.673333},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-09-21T10:15:00Z","v":1400,"vw":24.66},{"c":24.62,"h":24.62,"l":24.6,"n":74,"o":24.601,"t":"2026-09-21T11:00:00Z","v":15570,"vw":24.614673},{"c":24.598,"h":24.6069,"l":24.5685,"n":30,"o":24.6,"t":"2026-09-21T11:15:00Z","v":7752,"vw":24.592004},{"c":24.55,"h":24.6,"l":24.54,"n":41,"o":24.6,"t":"2026-09-21T11:30:00Z","v":5880,"vw":24.571519},{"c":24.52,"h":24.56,"l":24.52,"n":12,"o":24.54,"t":"2026-09-21T11:45:00Z","v":949,"vw":24.541088},{"c":24.571,"h":24.59,"l":24.5499,"n":42,"o":24.57,"t":"2026-09-21T12:00:00Z","v":6911,"vw":24.573077},{"c":24.55,"h":24.57,"l":24.55,"n":11,"o":24.57,"t":"2026-09-21T12:15:00Z","v":993,"vw":24.559494},{"c":24.55,"h":24.5798,"l":24.55,"n":31,"o":24.5798,"t":"2026-09-21T12:30:00Z","v":1988,"vw":24.5556},{"c":24.6118,"h":24.62,"l":24.53,"n":60,"o":24.53,"t":"2026-09-21T12:45:00Z","v":29274,"vw":24.559247},{"c":24.57,"h":24.6172,"l":24.57,"n":48,"o":24.6172,"t":"2026-09-21T13:00:00Z","v":8987,"vw":24.587724},{"c":24.61,"h":24.6415,"l":24.57,"n":162,"o":24.57,"t":"2026-09-21T13:15:00Z","v":22647,"vw":24.60643},{"c":25.035,"h":25.07,"l":24.6,"n":1564,"o":24.6,"t":"2026-09-21T13:30:00Z","v":313659,"vw":24.841533},{"c":25,"h":25.08,"l":24.94,"n":423,"o":25.03,"t":"2026-09-21T13:45:00Z","v":206064,"vw":25.016344},{"c":24.96,"h":25.055,"l":24.96,"n":287,"o":25.01,"t":"2026-09-21T14:00:00Z","v":87789,"vw":24.997428},{"c":24.86,"h":24.96,"l":24.815,"n":286,"o":24.96,"t":"2026-09-21T14:15:00Z","v":74152,"vw":24.868528},{"c":24.88,"h":24.895,"l":24.82,"n":210,"o":24.875,"t":"2026-09-21T14:30:00Z","v":59955,"vw":24.857401},{"c":24.91,"h":24.91,"l":24.84,"n":186,"o":24.89,"t":"2026-09-21T14:45:00Z","v":48012,"vw":24.877878},{"c":24.84,"h":24.92,"l":24.835,"n":202,"o":24.91,"t":"2026-09-21T15:00:00Z","v":45492,"vw":24.878815},{"c":24.88,"h":24.885,"l":24.795,"n":235,"o":24.83,"t":"2026-09-21T15:15:00Z","v":67457,"vw":24.815817},{"c":24.83,"h":24.9,"l":24.83,"n":110,"o":24.9,"t":"2026-09-21T15:30:00Z","v":24199,"vw":24.864334},{"c":24.845,"h":24.8499,"l":24.76,"n":409,"o":24.82,"t":"2026-09-21T15:45:00Z","v":221920,"vw":24.812159},{"c":24.76,"h":24.875,"l":24.7272,"n":387,"o":24.845,"t":"2026-09-21T16:00:00Z","v":126776,"vw":24.798413},{"c":24.77,"h":24.805,"l":24.745,"n":183,"o":24.75,"t":"2026-09-21T16:15:00Z","v":30334,"vw":24.768667},{"c":24.735,"h":24.765,"l":24.69,"n":201,"o":24.76,"t":"2026-09-21T16:30:00Z","v":44216,"vw":24.71561},{"c":24.7103,"h":24.745,"l":24.7103,"n":164,"o":24.7401,"t":"2026-09-21T16:45:00Z","v":45380,"vw":24.725459},{"c":24.66,"h":24.725,"l":24.66,"n":115,"o":24.71,"t":"2026-09-21T17:00:00Z","v":25463,"vw":24.705582},{"c":24.68,"h":24.6999,"l":24.63,"n":250,"o":24.66,"t":"2026-09-21T17:15:00Z","v":114083,"vw":24.661719},{"c":24.735,"h":24.7694,"l":24.675,"n":247,"o":24.675,"t":"2026-09-21T17:30:00Z","v":115601,"vw":24.724519},{"c":24.7213,"h":24.76,"l":24.71,"n":136,"o":24.7231,"t":"2026-09-21T17:45:00Z","v":36466,"vw":24.73061},{"c":24.69,"h":24.72,"l":24.675,"n":112,"o":24.72,"t":"2026-09-21T18:00:00Z","v":20145,"vw":24.69279},{"c":24.615,"h":24.705,"l":24.613,"n":139,"o":24.695,"t":"2026-09-21T18:15:00Z","v":51503,"vw":24.656719},{"c":24.585,"h":24.635,"l":24.585,"n":241,"o":24.625,"t":"2026-09-21T18:30:00Z","v":107095,"vw":24.614444},{"c":24.57,"h":24.585,"l":24.533,"n":292,"o":24.5803,"t":"2026-09-21T18:45:00Z","v":88897,"vw":24.566358},{"c":24.575,"h":24.6,"l":24.55,"n":187,"o":24.57,"t":"2026-09-21T19:00:00Z","v":52851,"vw":24.576839},{"c":24.605,"h":24.61,"l":24.5633,"n":179,"o":24.5731,"t":"2026-09-21T19:15:00Z","v":58079,"vw":24.57704},{"c":24.58,"h":24.605,"l":24.545,"n":226,"o":24.605,"t":"2026-09-21T19:30:00Z","v":39189,"vw":24.575863},{"c":24.635,"h":24.65,"l":24.57,"n":647,"o":24.585,"t":"2026-09-21T19:45:00Z","v":216123,"vw":24.61185},{"c":24.64,"h":24.659,"l":24.6285,"n":16,"o":24.64,"t":"2026-09-21T20:00:00Z","v":15276,"vw":24.640707},{"c":24.65,"h":24.66,"l":24.65,"n":6,"o":24.66,"t":"2026-09-21T20:15:00Z","v":280,"vw":24.655},{"c":24.66,"h":24.66,"l":24.65,"n":7,"o":24.65,"t":"2026-09-21T20:30:00Z","v":565,"vw":24.658},{"c":24.651,"h":24.67,"l":24.651,"n":17,"o":24.66,"t":"2026-09-21T20:45:00Z","v":3224,"vw":24.660412},{"c":24.64,"h":24.67,"l":24.64,"n":6,"o":24.67,"t":"2026-09-21T21:00:00Z","v":373,"vw":24.653974},{"c":24.62,"h":24.63,"l":24.62,"n":4,"o":24.63,"t":"2026-09-21T21:15:00Z","v":500,"vw":24.622105},{"c":24.6199,"h":24.62,"l":24.6119,"n":27,"o":24.62,"t":"2026-09-21T21:45:00Z","v":4500,"vw":24.618398},{"c":24.63,"h":24.64,"l":24.63,"n":4,"o":24.64,"t":"2026-09-21T22:00:00Z","v":520,"vw":24.6326},{"c":24.64,"h":24.6415,"l":24.64,"n":31,"o":24.6415,"t":"2026-09-21T22:15:00Z","v":7000,"vw":24.640361},{"c":24.65,"h":24.65,"l":24.6487,"n":2,"o":24.6487,"t":"2026-09-21T22:45:00Z","v":850,"vw":24.649312},{"c":24.62,"h":24.62,"l":24.61,"n":7,"o":24.61,"t":"2026-09-21T23:15:00Z","v":3700,"vw":24.619446},{"c":24.6401,"h":24.6415,"l":24.63,"n":8,"o":24.63,"t":"2026-09-21T23:30:00Z","v":3250,"vw":24.638646},{"c":24.6531,"h":24.6754,"l":24.65,"n":12,"o":24.65,"t":"2026-09-21T23:45:00Z","v":1790,"vw":24.661177},{"c":24.82,"h":24.82,"l":24.59,"n":93,"o":24.78,"t":"2026-09-22T08:00:00Z","v":96094,"vw":24.705695},{"c":24.83,"h":24.85,"l":24.78,"n":30,"o":24.85,"t":"2026-09-22T08:15:00Z","v":2267,"vw":24.81388},{"c":24.74,"h":24.84,"l":24.74,"n":9,"o":24.84,"t":"2026-09-22T08:30:00Z","v":564,"vw":24.811429},{"c":24.53,"h":24.6,"l":24.53,"n":32,"o":24.6,"t":"2026-09-22T08:45:00Z","v":3783,"vw":24.535461},{"c":24.6,"h":24.6,"l":24.6,"n":9,"o":24.6,"t":"2026-09-22T09:00:00Z","v":1730,"vw":24.6},{"c":24.51,"h":24.51,"l":24.48,"n":26,"o":24.51,"t":"2026-09-22T09:45:00Z","v":2426,"vw":24.493214},{"c":24.46,"h":24.48,"l":24.46,"n":5,"o":24.48,"t":"2026-09-22T10:00:00Z","v":926,"vw":24.469143},{"c":24.43,"h":24.45,"l":24.43,"n":4,"o":24.45,"t":"2026-09-22T10:30:00Z","v":1100,"vw":24.448},{"c":24.4,"h":24.45,"l":24.4,"n":8,"o":24.45,"t":"2026-09-22T10:45:00Z","v":534,"vw":24.420943},{"c":24.5169,"h":24.5185,"l":24.42,"n":60,"o":24.4285,"t":"2026-09-22T11:00:00Z","v":6298,"vw":24.482992},{"c":24.43,"h":24.48,"l":24.42,"n":14,"o":24.48,"t":"2026-09-22T11:15:00Z","v":3172,"vw":24.454466},{"c":24.38,"h":24.4199,"l":24.3799,"n":26,"o":24.4199,"t":"2026-09-22T11:30:00Z","v":1948,"vw":24.395804},{"c":24.36,"h":24.38,"l":24.35,"n":24,"o":24.38,"t":"2026-09-22T11:45:00Z","v":3203,"vw":24.354049},{"c":24.35,"h":24.39,"l":24.33,"n":15,"o":24.39,"t":"2026-09-22T12:00:00Z","v":2404,"vw":24.368237},{"c":24.3385,"h":24.35,"l":24.3385,"n":5,"o":24.35,"t":"2026-09-22T12:15:00Z","v":430,"vw":24.341786},{"c":24.3,"h":24.33,"l":24.28,"n":25,"o":24.33,"t":"2026-09-22T12:30:00Z","v":3238,"vw":24.305271},{"c":24.34,"h":24.34,"l":24.3199,"n":34,"o":24.32,"t":"2026-09-22T12:45:00Z","v":2954,"vw":24.328696},{"c":24.15,"h":24.34,"l":24.15,"n":434,"o":24.34,"t":"2026-09-22T13:00:00Z","v":41012,"vw":24.253358},{"c":24.27,"h":24.3,"l":24.1199,"n":105,"o":24.148,"t":"2026-09-22T13:15:00Z","v":18025,"vw":24.207453},{"c":24.57,"h":24.64,"l":24.26,"n":1328,"o":24.27,"t":"2026-09-22T13:30:00Z","v":393851,"vw":24.50171},{"c":24.75,"h":24.765,"l":24.57,"n":794,"o":24.57,"t":"2026-09-22T13:45:00Z","v":318969,"vw":24.692673},{"c":24.8495,"h":24.85,"l":24.671,"n":388,"o":24.76,"t":"2026-09-22T14:00:00Z","v":174365,"vw":24.755171},{"c":25.02,"h":25.02,"l":24.83,"n":349,"o":24.83,"t":"2026-09-22T14:15:00Z","v":169024,"vw":24.927618},{"c":24.975,"h":25.05,"l":24.87,"n":591,"o":25.01,"t":"2026-09-22T14:30:00Z","v":238151,"vw":24.973092},{"c":24.995,"h":25.015,"l":24.93,"n":271,"o":24.98,"t":"2026-09-22T14:45:00Z","v":68765,"vw":24.965693},{"c":25.01,"h":25.035,"l":24.9301,"n":326,"o":24.99,"t":"2026-09-22T15:00:00Z","v":107096,"vw":24.976165},{"c":25.005,"h":25.0201,"l":24.975,"n":215,"o":24.995,"t":"2026-09-22T15:15:00Z","v":102141,"vw":25.001855},{"c":25.085,"h":25.11,"l":25.03,"n":203,"o":25.03,"t":"2026-09-22T15:30:00Z","v":68518,"vw":25.08077},{"c":25.0799,"h":25.095,"l":25.06,"n":165,"o":25.0801,"t":"2026-09-22T15:45:00Z","v":118629,"vw":25.075225},{"c":24.975,"h":25.08,"l":24.975,"n":298,"o":25.08,"t":"2026-09-22T16:00:00Z","v":247593,"vw":25.037607},{"c":25.005,"h":25.0699,"l":24.98,"n":114,"o":24.98,"t":"2026-09-22T16:15:00Z","v":52098,"vw":25.015142},{"c":24.97,"h":25,"l":24.9699,"n":89,"o":25,"t":"2026-09-22T16:30:00Z","v":36039,"vw":24.98676},{"c":24.92,"h":24.97,"l":24.9,"n":313,"o":24.97,"t":"2026-09-22T16:45:00Z","v":144577,"vw":24.926107},{"c":24.985,"h":25,"l":24.915,"n":99,"o":24.92,"t":"2026-09-22T17:00:00Z","v":34152,"vw":24.979754},{"c":24.98,"h":25.0399,"l":24.98,"n":110,"o":24.995,"t":"2026-09-22T17:15:00Z","v":42205,"vw":25.006596},{"c":24.97,"h":25.015,"l":24.97,"n":86,"o":24.98,"t":"2026-09-22T17:30:00Z","v":39807,"vw":24.986312},{"c":24.89,"h":24.975,"l":24.865,"n":394,"o":24.96,"t":"2026-09-22T17:45:00Z","v":225879,"vw":24.917029},{"c":24.93,"h":24.93,"l":24.88,"n":129,"o":24.9,"t":"2026-09-22T18:00:00Z","v":57514,"vw":24.904242},{"c":24.9,"h":24.93,"l":24.8807,"n":65,"o":24.925,"t":"2026-09-22T18:15:00Z","v":14478,"vw":24.902134},{"c":24.9,"h":24.93,"l":24.89,"n":109,"o":24.91,"t":"2026-09-22T18:30:00Z","v":38970,"vw":24.911865},{"c":24.895,"h":24.9,"l":24.87,"n":65,"o":24.895,"t":"2026-09-22T18:45:00Z","v":22853,"vw":24.882047},{"c":24.86,"h":24.89,"l":24.85,"n":145,"o":24.88,"t":"2026-09-22T19:00:00Z","v":30437,"vw":24.874425},{"c":24.845,"h":24.8693,"l":24.815,"n":224,"o":24.865,"t":"2026-09-22T19:15:00Z","v":93533,"vw":24.839229},{"c":24.8,"h":24.85,"l":24.76,"n":405,"o":24.845,"t":"2026-09-22T19:30:00Z","v":230857,"vw":24.803978},{"c":24.91,"h":24.92,"l":24.78,"n":485,"o":24.8,"t":"2026-09-22T19:45:00Z","v":215761,"vw":24.840898},{"c":24.89,"h":24.91,"l":24.89,"n":14,"o":24.89,"t":"2026-09-22T20:00:00Z","v":16199,"vw":24.890705},{"c":24.91,"h":24.91,"l":24.9,"n":10,"o":24.9,"t":"2026-09-22T20:15:00Z","v":7758,"vw":24.900325},{"c":24.91,"h":24.91,"l":24.91,"n":2,"o":24.91,"t":"2026-09-22T20:30:00Z","v":200,"vw":24.91},{"c":24.93,"h":24.93,"l":24.91,"n":9,"o":24.91,"t":"2026-09-22T20:45:00Z","v":1914,"vw":24.922973},{"c":24.943,"h":24.943,"l":24.943,"n":1,"o":24.943,"t":"2026-09-22T21:30:00Z","v":100,"vw":24.943},{"c":24.93,"h":24.9359,"l":24.93,"n":2,"o":24.9359,"t":"2026-09-22T21:45:00Z","v":1486,"vw":24.934467},{"c":24.9,"h":24.91,"l":24.9,"n":5,"o":24.91,"t":"2026-09-22T22:00:00Z","v":438,"vw":24.9025},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-09-22T22:15:00Z","v":370,"vw":24.88},{"c":24.92,"h":24.92,"l":24.89,"n":4,"o":24.89,"t":"2026-09-22T22:45:00Z","v":1700,"vw":24.900294},{"c":24.91,"h":24.91,"l":24.91,"n":6,"o":24.91,"t":"2026-09-22T23:00:00Z","v":3170,"vw":24.91},{"c":24.911,"h":24.911,"l":24.911,"n":1,"o":24.911,"t":"2026-09-22T23:15:00Z","v":150,"vw":24.911},{"c":24.901,"h":24.9138,"l":24.9,"n":11,"o":24.9138,"t":"2026-09-22T23:30:00Z","v":2491,"vw":24.906369},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-09-22T23:45:00Z","v":500,"vw":24.92},{"c":24.53,"h":24.56,"l":24.5,"n":23,"o":24.52,"t":"2026-09-23T08:00:00Z","v":2526,"vw":24.53066},{"c":24.53,"h":24.53,"l":24.51,"n":10,"o":24.51,"t":"2026-09-23T08:15:00Z","v":2420,"vw":24.526667},{"c":24.5699,"h":24.57,"l":24.5699,"n":4,"o":24.57,"t":"2026-09-23T08:30:00Z","v":398,"vw":24.56995},{"c":24.58,"h":24.58,"l":24.57,"n":9,"o":24.57,"t":"2026-09-23T08:45:00Z","v":2696,"vw":24.578637},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-09-23T09:15:00Z","v":320,"vw":24.55},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-09-23T10:00:00Z","v":100,"vw":24.58},{"c":24.62,"h":24.62,"l":24.62,"n":7,"o":24.62,"t":"2026-09-23T10:45:00Z","v":944,"vw":24.62},{"c":24.63,"h":24.63,"l":24.6115,"n":6,"o":24.6115,"t":"2026-09-23T11:00:00Z","v":1357,"vw":24.628458},{"c":24.72,"h":24.72,"l":24.64,"n":42,"o":24.64,"t":"2026-09-23T11:15:00Z","v":21784,"vw":24.662068},{"c":24.85,"h":24.86,"l":24.74,"n":117,"o":24.74,"t":"2026-09-23T11:30:00Z","v":24160,"vw":24.809521},{"c":24.7482,"h":24.82,"l":24.7481,"n":32,"o":24.82,"t":"2026-09-23T11:45:00Z","v":4723,"vw":24.76216},{"c":24.8291,"h":24.8291,"l":24.71,"n":32,"o":24.72,"t":"2026-09-23T12:00:00Z","v":4981,"vw":24.754119},{"c":24.84,"h":24.84,"l":24.83,"n":18,"o":24.83,"t":"2026-09-23T12:15:00Z","v":5506,"vw":24.836643},{"c":24.85,"h":24.85,"l":24.8,"n":36,"o":24.83,"t":"2026-09-23T12:30:00Z","v":4406,"vw":24.814419},{"c":24.83,"h":24.86,"l":24.83,"n":35,"o":24.8499,"t":"2026-09-23T12:45:00Z","v":4472,"vw":24.848708},{"c":24.89,"h":24.89,"l":24.8302,"n":17,"o":24.8385,"t":"2026-09-23T13:00:00Z","v":2168,"vw":24.862065},{"c":24.86,"h":24.888,"l":24.8,"n":135,"o":24.88,"t":"2026-09-23T13:15:00Z","v":18200,"vw":24.842231},{"c":24.8,"h":24.945,"l":24.69,"n":1398,"o":24.9,"t":"2026-09-23T13:30:00Z","v":354394,"vw":24.791776},{"c":24.855,"h":24.94,"l":24.8,"n":372,"o":24.81,"t":"2026-09-23T13:45:00Z","v":131471,"vw":24.888748},{"c":24.69,"h":24.885,"l":24.675,"n":438,"o":24.84,"t":"2026-09-23T14:00:00Z","v":216571,"vw":24.76598},{"c":24.785,"h":24.8292,"l":24.675,"n":349,"o":24.7,"t":"2026-09-23T14:15:00Z","v":149978,"vw":24.754166},{"c":24.8093,"h":24.87,"l":24.72,"n":386,"o":24.77,"t":"2026-09-23T14:30:00Z","v":190238,"vw":24.786012},{"c":24.845,"h":24.89,"l":24.77,"n":856,"o":24.82,"t":"2026-09-23T14:45:00Z","v":403513,"vw":24.832303},{"c":24.9,"h":24.92,"l":24.83,"n":194,"o":24.845,"t":"2026-09-23T15:00:00Z","v":91565,"vw":24.881739},{"c":25.025,"h":25.025,"l":24.89,"n":274,"o":24.9,"t":"2026-09-23T15:15:00Z","v":107884,"vw":24.932983},{"c":25.045,"h":25.08,"l":25.01,"n":173,"o":25.0499,"t":"2026-09-23T15:30:00Z","v":67445,"vw":25.040915},{"c":25.0999,"h":25.1099,"l":25.04,"n":192,"o":25.055,"t":"2026-09-23T15:45:00Z","v":83330,"vw":25.087891},{"c":25.075,"h":25.14,"l":25.07,"n":191,"o":25.0999,"t":"2026-09-23T16:00:00Z","v":73309,"vw":25.109546},{"c":25.06,"h":25.12,"l":25.0498,"n":183,"o":25.0768,"t":"2026-09-23T16:15:00Z","v":104236,"vw":25.086739},{"c":25.095,"h":25.095,"l":25.0397,"n":154,"o":25.05,"t":"2026-09-23T16:30:00Z","v":54125,"vw":25.063152},{"c":25.1,"h":25.16,"l":25.09,"n":179,"o":25.09,"t":"2026-09-23T16:45:00Z","v":59699,"vw":25.118761},{"c":25.1489,"h":25.19,"l":25.07,"n":221,"o":25.1,"t":"2026-09-23T17:00:00Z","v":91625,"vw":25.12524},{"c":25.08,"h":25.155,"l":25.06,"n":193,"o":25.155,"t":"2026-09-23T17:15:00Z","v":74011,"vw":25.091957},{"c":25.025,"h":25.135,"l":25.02,"n":240,"o":25.09,"t":"2026-09-23T17:30:00Z","v":110823,"vw":25.100878},{"c":24.96,"h":25.0403,"l":24.9599,"n":160,"o":25.0206,"t":"2026-09-23T17:45:00Z","v":87978,"vw":25.01669},{"c":25.0301,"h":25.055,"l":24.9599,"n":161,"o":24.96,"t":"2026-09-23T18:00:00Z","v":79635,"vw":25.017253},{"c":25.08,"h":25.0862,"l":25.025,"n":99,"o":25.04,"t":"2026-09-23T18:15:00Z","v":50575,"vw":25.059144},{"c":25.11,"h":25.1201,"l":25.07,"n":118,"o":25.07,"t":"2026-09-23T18:30:00Z","v":41678,"vw":25.103721},{"c":25.09,"h":25.14,"l":25.09,"n":116,"o":25.115,"t":"2026-09-23T18:45:00Z","v":49845,"vw":25.113976},{"c":25.0792,"h":25.1168,"l":25.07,"n":69,"o":25.1,"t":"2026-09-23T19:00:00Z","v":17242,"vw":25.08504},{"c":25.135,"h":25.135,"l":25.095,"n":146,"o":25.095,"t":"2026-09-23T19:15:00Z","v":44311,"vw":25.116574},{"c":25.095,"h":25.12,"l":25.0503,"n":170,"o":25.12,"t":"2026-09-23T19:30:00Z","v":50889,"vw":25.088657},{"c":25.14,"h":25.1901,"l":25.065,"n":768,"o":25.1,"t":"2026-09-23T19:45:00Z","v":304241,"vw":25.15389},{"c":25.171,"h":25.1774,"l":25.15,"n":20,"o":25.15,"t":"2026-09-23T20:00:00Z","v":9511,"vw":25.156606},{"c":25.179,"h":25.1801,"l":25.17,"n":11,"o":25.18,"t":"2026-09-23T20:15:00Z","v":2704,"vw":25.178937},{"c":25.1513,"h":25.1695,"l":25.151,"n":7,"o":25.166,"t":"2026-09-23T20:30:00Z","v":1119,"vw":25.159873},{"c":25.1799,"h":25.1799,"l":25.16,"n":6,"o":25.17,"t":"2026-09-23T20:45:00Z","v":1075,"vw":25.171684},{"c":25.134,"h":25.15,"l":25.134,"n":12,"o":25.1498,"t":"2026-09-23T21:15:00Z","v":1022,"vw":25.143017},{"c":25.0787,"h":25.12,"l":25.0787,"n":4,"o":25.12,"t":"2026-09-23T21:30:00Z","v":1150,"vw":25.085545},{"c":25.1493,"h":25.1493,"l":25.14,"n":5,"o":25.14,"t":"2026-09-23T21:45:00Z","v":500,"vw":25.14186},{"c":25.1894,"h":25.1894,"l":25.15,"n":2,"o":25.15,"t":"2026-09-23T22:00:00Z","v":400,"vw":25.17955},{"c":25.13,"h":25.15,"l":25.12,"n":10,"o":25.1206,"t":"2026-09-23T22:15:00Z","v":10300,"vw":25.122173},{"c":25.1402,"h":25.1402,"l":25.1402,"n":1,"o":25.1402,"t":"2026-09-23T22:30:00Z","v":500,"vw":25.1402},{"c":25.16,"h":25.16,"l":25.13,"n":5,"o":25.13,"t":"2026-09-23T22:45:00Z","v":1810,"vw":25.144791},{"c":25.151,"h":25.151,"l":25.14,"n":12,"o":25.141,"t":"2026-09-23T23:00:00Z","v":3701,"vw":25.144486},{"c":25.1801,"h":25.1815,"l":25.1525,"n":27,"o":25.16,"t":"2026-09-23T23:15:00Z","v":4470,"vw":25.172447},{"c":25.191,"h":25.1915,"l":25.181,"n":12,"o":25.181,"t":"2026-09-23T23:30:00Z","v":4497,"vw":25.18962},{"c":25.2031,"h":25.22,"l":25.1815,"n":28,"o":25.2,"t":"2026-09-23T23:45:00Z","v":4222,"vw":25.202768},{"c":25.47,"h":25.47,"l":25.23,"n":68,"o":25.43,"t":"2026-09-24T08:00:00Z","v":8147,"vw":25.336139},{"c":25.52,"h":25.52,"l":25.49,"n":19,"o":25.5,"t":"2026-09-24T08:15:00Z","v":4134,"vw":25.512497},{"c":25.4843,"h":25.4843,"l":25.4843,"n":3,"o":25.4843,"t":"2026-09-24T08:30:00Z","v":715,"vw":25.4843},{"c":25.5299,"h":25.5299,"l":25.47,"n":7,"o":25.47,"t":"2026-09-24T08:45:00Z","v":650,"vw":25.49848},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-09-24T09:00:00Z","v":1000,"vw":25.51},{"c":25.54,"h":25.55,"l":25.46,"n":65,"o":25.46,"t":"2026-09-24T09:30:00Z","v":12181,"vw":25.528658},{"c":25.47,"h":25.54,"l":25.47,"n":4,"o":25.54,"t":"2026-09-24T09:45:00Z","v":865,"vw":25.47875},{"c":25.4,"h":25.4,"l":25.39,"n":4,"o":25.39,"t":"2026-09-24T10:45:00Z","v":1268,"vw":25.392156},{"c":25.39,"h":25.44,"l":25.351,"n":55,"o":25.37,"t":"2026-09-24T11:00:00Z","v":8184,"vw":25.386064},{"c":25.38,"h":25.41,"l":25.3479,"n":22,"o":25.4,"t":"2026-09-24T11:15:00Z","v":9547,"vw":25.374793},{"c":25.42,"h":25.42,"l":25.37,"n":6,"o":25.37,"t":"2026-09-24T11:30:00Z","v":1575,"vw":25.396774},{"c":25.36,"h":25.485,"l":25.3598,"n":114,"o":25.44,"t":"2026-09-24T11:45:00Z","v":22906,"vw":25.4096},{"c":25.3985,"h":25.4,"l":25.376,"n":9,"o":25.376,"t":"2026-09-24T12:00:00Z","v":1938,"vw":25.383526},{"c":25.4,"h":25.4,"l":25.3285,"n":31,"o":25.37,"t":"2026-09-24T12:15:00Z","v":7035,"vw":25.346857},{"c":25.36,"h":25.44,"l":25.35,"n":36,"o":25.39,"t":"2026-09-24T12:30:00Z","v":12311,"vw":25.41171},{"c":25.35,"h":25.39,"l":25.33,"n":35,"o":25.34,"t":"2026-09-24T12:45:00Z","v":12045,"vw":25.348511},{"c":25.331,"h":25.378,"l":25.33,"n":17,"o":25.34,"t":"2026-09-24T13:00:00Z","v":3085,"vw":25.340637},{"c":25.39,"h":25.39,"l":25.29,"n":150,"o":25.3,"t":"2026-09-24T13:15:00Z","v":38277,"vw":25.33196},{"c":25.54,"h":25.55,"l":25.1999,"n":1679,"o":25.38,"t":"2026-09-24T13:30:00Z","v":323370,"vw":25.376731},{"c":25.39,"h":25.57,"l":25.3728,"n":441,"o":25.54,"t":"2026-09-24T13:45:00Z","v":118741,"vw":25.451655},{"c":25.33,"h":25.42,"l":25.26,"n":400,"o":25.385,"t":"2026-09-24T14:00:00Z","v":143007,"vw":25.319485},{"c":25.42,"h":25.4399,"l":25.33,"n":312,"o":25.3601,"t":"2026-09-24T14:15:00Z","v":211935,"vw":25.391392},{"c":25.52,"h":25.52,"l":25.3601,"n":295,"o":25.42,"t":"2026-09-24T14:30:00Z","v":102066,"vw":25.427383},{"c":25.5799,"h":25.6,"l":25.48,"n":342,"o":25.53,"t":"2026-09-24T14:45:00Z","v":120581,"vw":25.540391},{"c":25.7199,"h":25.7262,"l":25.57,"n":455,"o":25.59,"t":"2026-09-24T15:00:00Z","v":210605,"vw":25.623096},{"c":25.675,"h":25.725,"l":25.6199,"n":410,"o":25.725,"t":"2026-09-24T15:15:00Z","v":277388,"vw":25.667054},{"c":25.65,"h":25.73,"l":25.65,"n":479,"o":25.68,"t":"2026-09-24T15:30:00Z","v":260510,"vw":25.701187},{"c":25.63,"h":25.7,"l":25.61,"n":370,"o":25.65,"t":"2026-09-24T15:45:00Z","v":267757,"vw":25.642261},{"c":25.59,"h":25.6801,"l":25.59,"n":172,"o":25.64,"t":"2026-09-24T16:00:00Z","v":74297,"vw":25.650826},{"c":25.33,"h":25.6,"l":25.185,"n":1253,"o":25.59,"t":"2026-09-24T16:15:00Z","v":595191,"vw":25.36678},{"c":25.3299,"h":25.4199,"l":25.225,"n":344,"o":25.3474,"t":"2026-09-24T16:30:00Z","v":247326,"vw":25.299599},{"c":25.345,"h":25.36,"l":25.2429,"n":341,"o":25.33,"t":"2026-09-24T16:45:00Z","v":177179,"vw":25.306936},{"c":25.3,"h":25.4,"l":25.295,"n":489,"o":25.35,"t":"2026-09-24T17:00:00Z","v":193657,"vw":25.363512},{"c":25.435,"h":25.47,"l":25.3099,"n":277,"o":25.315,"t":"2026-09-24T17:15:00Z","v":130201,"vw":25.365091},{"c":25.5,"h":25.52,"l":25.395,"n":465,"o":25.435,"t":"2026-09-24T17:30:00Z","v":220692,"vw":25.456436},{"c":25.4,"h":25.49,"l":25.4,"n":216,"o":25.485,"t":"2026-09-24T17:45:00Z","v":86615,"vw":25.443509},{"c":25.37,"h":25.52,"l":25.37,"n":309,"o":25.4,"t":"2026-09-24T18:00:00Z","v":90989,"vw":25.432584},{"c":25.32,"h":25.385,"l":25.275,"n":446,"o":25.3601,"t":"2026-09-24T18:15:00Z","v":319444,"vw":25.341808},{"c":25.355,"h":25.405,"l":25.26,"n":514,"o":25.32,"t":"2026-09-24T18:30:00Z","v":256227,"vw":25.343856},{"c":25.37,"h":25.385,"l":25.3299,"n":265,"o":25.36,"t":"2026-09-24T18:45:00Z","v":183078,"vw":25.361718},{"c":25.4197,"h":25.445,"l":25.36,"n":472,"o":25.36,"t":"2026-09-24T19:00:00Z","v":282478,"vw":25.403784},{"c":25.375,"h":25.435,"l":25.375,"n":332,"o":25.418,"t":"2026-09-24T19:15:00Z","v":169231,"vw":25.408601},{"c":25.35,"h":25.39,"l":25.3432,"n":293,"o":25.38,"t":"2026-09-24T19:30:00Z","v":143855,"vw":25.367493},{"c":25.4,"h":25.405,"l":25.33,"n":547,"o":25.365,"t":"2026-09-24T19:45:00Z","v":197706,"vw":25.37257},{"c":25.45,"h":25.46,"l":25.39,"n":56,"o":25.39,"t":"2026-09-24T20:00:00Z","v":16169,"vw":25.409342},{"c":25.52,"h":25.52,"l":25.47,"n":22,"o":25.47,"t":"2026-09-24T20:15:00Z","v":3422,"vw":25.49908},{"c":25.48,"h":25.5197,"l":25.48,"n":5,"o":25.5197,"t":"2026-09-24T20:30:00Z","v":1605,"vw":25.506685},{"c":25.46,"h":25.4715,"l":25.45,"n":9,"o":25.4715,"t":"2026-09-24T20:45:00Z","v":3640,"vw":25.460736},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-09-24T21:00:00Z","v":100,"vw":25.42},{"c":25.3531,"h":25.44,"l":25.3531,"n":8,"o":25.44,"t":"2026-09-24T21:15:00Z","v":3103,"vw":25.411468},{"c":25.4655,"h":25.4655,"l":25.43,"n":15,"o":25.43,"t":"2026-09-24T22:00:00Z","v":1700,"vw":25.451055},{"c":25.5166,"h":25.5166,"l":25.4915,"n":4,"o":25.4915,"t":"2026-09-24T22:15:00Z","v":1201,"vw":25.506004},{"c":25.49,"h":25.491,"l":25.49,"n":4,"o":25.491,"t":"2026-09-24T22:30:00Z","v":1448,"vw":25.490138},{"c":25.48,"h":25.48,"l":25.48,"n":23,"o":25.48,"t":"2026-09-24T22:45:00Z","v":2273,"vw":25.48},{"c":25.491,"h":25.491,"l":25.48,"n":5,"o":25.48,"t":"2026-09-24T23:00:00Z","v":700,"vw":25.487571},{"c":25.4605,"h":25.461,"l":25.4605,"n":4,"o":25.4605,"t":"2026-09-24T23:15:00Z","v":1880,"vw":25.460739},{"c":25.5,"h":25.5,"l":25.46,"n":12,"o":25.46,"t":"2026-09-24T23:45:00Z","v":1155,"vw":25.479613},{"c":25.33,"h":25.39,"l":25.26,"n":57,"o":25.32,"t":"2026-09-25T08:00:00Z","v":13158,"vw":25.29872},{"c":25.23,"h":25.26,"l":25.23,"n":10,"o":25.23,"t":"2026-09-25T08:30:00Z","v":3910,"vw":25.247804},{"c":25.1699,"h":25.21,"l":25.1699,"n":13,"o":25.21,"t":"2026-09-25T08:45:00Z","v":4141,"vw":25.185085},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-09-25T09:00:00Z","v":550,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":6,"o":25.15,"t":"2026-09-25T09:15:00Z","v":859,"vw":25.15},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-09-25T09:30:00Z","v":125,"vw":25.19},{"c":25.23,"h":25.23,"l":25.23,"n":4,"o":25.23,"t":"2026-09-25T10:30:00Z","v":1100,"vw":25.23},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-09-25T10:45:00Z","v":141,"vw":25.27},{"c":25.139,"h":25.26,"l":25.1299,"n":45,"o":25.2417,"t":"2026-09-25T11:00:00Z","v":30338,"vw":25.211809},{"c":25.11,"h":25.1217,"l":25.11,"n":27,"o":25.11,"t":"2026-09-25T11:15:00Z","v":3269,"vw":25.117918},{"c":25.1301,"h":25.1301,"l":25.1,"n":41,"o":25.12,"t":"2026-09-25T11:30:00Z","v":18642,"vw":25.106472},{"c":25.15,"h":25.15,"l":25.1315,"n":6,"o":25.1385,"t":"2026-09-25T11:45:00Z","v":6050,"vw":25.145613},{"c":25.16,"h":25.1785,"l":25.14,"n":67,"o":25.15,"t":"2026-09-25T12:00:00Z","v":19898,"vw":25.145949},{"c":25.13,"h":25.2,"l":25.13,"n":8,"o":25.2,"t":"2026-09-25T12:15:00Z","v":1822,"vw":25.183943},{"c":25.2,"h":25.21,"l":25.1869,"n":17,"o":25.1869,"t":"2026-09-25T12:30:00Z","v":6692,"vw":25.200314},{"c":25.19,"h":25.21,"l":25.11,"n":24,"o":25.17,"t":"2026-09-25T12:45:00Z","v":4300,"vw":25.176276},{"c":25.13,"h":25.2,"l":25.13,"n":25,"o":25.2,"t":"2026-09-25T13:00:00Z","v":14787,"vw":25.14898},{"c":25.23,"h":25.2685,"l":25.23,"n":55,"o":25.25,"t":"2026-09-25T13:15:00Z","v":6231,"vw":25.251053},{"c":25.135,"h":25.36,"l":25.0202,"n":1257,"o":25.24,"t":"2026-09-25T13:30:00Z","v":295588,"vw":25.181299},{"c":25.11,"h":25.19,"l":25.03,"n":347,"o":25.17,"t":"2026-09-25T13:45:00Z","v":152622,"vw":25.098119},{"c":25.2799,"h":25.445,"l":25.1,"n":492,"o":25.1,"t":"2026-09-25T14:00:00Z","v":298041,"vw":25.309249},{"c":25.21,"h":25.33,"l":25.19,"n":331,"o":25.2799,"t":"2026-09-25T14:15:00Z","v":141069,"vw":25.258977},{"c":25.22,"h":25.26,"l":25.16,"n":353,"o":25.21,"t":"2026-09-25T14:30:00Z","v":167183,"vw":25.221363},{"c":25.2099,"h":25.275,"l":25.19,"n":326,"o":25.2194,"t":"2026-09-25T14:45:00Z","v":129600,"vw":25.220909},{"c":25.17,"h":25.257,"l":25.0901,"n":397,"o":25.2029,"t":"2026-09-25T15:00:00Z","v":236716,"vw":25.165987},{"c":25.165,"h":25.19,"l":25.1101,"n":279,"o":25.185,"t":"2026-09-25T15:15:00Z","v":114958,"vw":25.145364},{"c":25.21,"h":25.21,"l":25.075,"n":672,"o":25.17,"t":"2026-09-25T15:30:00Z","v":261971,"vw":25.124882},{"c":24.97,"h":25.25,"l":24.965,"n":678,"o":25.22,"t":"2026-09-25T15:45:00Z","v":262304,"vw":25.094801},{"c":24.7595,"h":24.975,"l":24.7,"n":940,"o":24.97,"t":"2026-09-25T16:00:00Z","v":346885,"vw":24.840242},{"c":24.7371,"h":24.85,"l":24.73,"n":623,"o":24.76,"t":"2026-09-25T16:15:00Z","v":352298,"vw":24.795173},{"c":24.795,"h":24.87,"l":24.71,"n":1097,"o":24.73,"t":"2026-09-25T16:30:00Z","v":537185,"vw":24.793566},{"c":24.855,"h":24.885,"l":24.8,"n":408,"o":24.8,"t":"2026-09-25T16:45:00Z","v":214879,"vw":24.844199},{"c":24.82,"h":24.88,"l":24.805,"n":273,"o":24.87,"t":"2026-09-25T17:00:00Z","v":120640,"vw":24.839213},{"c":24.8101,"h":24.855,"l":24.8101,"n":232,"o":24.815,"t":"2026-09-25T17:15:00Z","v":109597,"vw":24.84325},{"c":24.8199,"h":24.895,"l":24.805,"n":335,"o":24.81,"t":"2026-09-25T17:30:00Z","v":104377,"vw":24.851225},{"c":24.8,"h":24.8602,"l":24.7901,"n":195,"o":24.83,"t":"2026-09-25T17:45:00Z","v":71450,"vw":24.833876},{"c":24.77,"h":24.8301,"l":24.77,"n":165,"o":24.8,"t":"2026-09-25T18:00:00Z","v":76301,"vw":24.804724},{"c":24.81,"h":24.8451,"l":24.765,"n":397,"o":24.775,"t":"2026-09-25T18:15:00Z","v":211515,"vw":24.807565},{"c":24.79,"h":24.815,"l":24.755,"n":249,"o":24.7728,"t":"2026-09-25T18:30:00Z","v":113029,"vw":24.787879},{"c":24.78,"h":24.7999,"l":24.765,"n":150,"o":24.78,"t":"2026-09-25T18:45:00Z","v":72881,"vw":24.781561},{"c":24.75,"h":24.8132,"l":24.75,"n":325,"o":24.76,"t":"2026-09-25T19:00:00Z","v":124685,"vw":24.780343},{"c":24.8329,"h":24.84,"l":24.7472,"n":304,"o":24.75,"t":"2026-09-25T19:15:00Z","v":130127,"vw":24.807763},{"c":24.725,"h":24.83,"l":24.7199,"n":518,"o":24.83,"t":"2026-09-25T19:30:00Z","v":249299,"vw":24.772461},{"c":24.73,"h":24.745,"l":24.65,"n":751,"o":24.73,"t":"2026-09-25T19:45:00Z","v":329292,"vw":24.698548},{"c":24.726,"h":24.73,"l":24.7,"n":92,"o":24.71,"t":"2026-09-25T20:00:00Z","v":45138,"vw":24.709149},{"c":24.7315,"h":24.7349,"l":24.7185,"n":32,"o":24.7185,"t":"2026-09-25T20:15:00Z","v":8229,"vw":24.730286},{"c":24.7195,"h":24.7195,"l":24.7195,"n":1,"o":24.7195,"t":"2026-09-25T20:30:00Z","v":100,"vw":24.7195},{"c":24.6907,"h":24.7,"l":24.69,"n":6,"o":24.69,"t":"2026-09-25T21:00:00Z","v":655,"vw":24.693961},{"c":24.65,"h":24.729,"l":24.65,"n":12,"o":24.729,"t":"2026-09-25T21:15:00Z","v":2706,"vw":24.67787},{"c":24.65,"h":24.66,"l":24.65,"n":7,"o":24.66,"t":"2026-09-25T21:30:00Z","v":8200,"vw":24.659085},{"c":24.6801,"h":24.6801,"l":24.66,"n":5,"o":24.66,"t":"2026-09-25T21:45:00Z","v":203,"vw":24.67005},{"c":24.6502,"h":24.66,"l":24.65,"n":4,"o":24.66,"t":"2026-09-25T22:00:00Z","v":800,"vw":24.655113},{"c":24.6519,"h":24.6519,"l":24.6501,"n":2,"o":24.6501,"t":"2026-09-25T22:15:00Z","v":600,"vw":24.6504},{"c":24.6512,"h":24.6515,"l":24.65,"n":4,"o":24.6515,"t":"2026-09-25T22:30:00Z","v":2300,"vw":24.651157},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-09-25T23:30:00Z","v":300,"vw":24.65},{"c":24.6505,"h":24.68,"l":24.6505,"n":8,"o":24.68,"t":"2026-09-25T23:45:00Z","v":1351,"vw":24.673196},{"c":24.94,"h":25.05,"l":24.94,"n":45,"o":24.95,"t":"2026-09-28T08:00:00Z","v":7811,"vw":25.004863},{"c":24.99,"h":24.99,"l":24.9,"n":7,"o":24.9,"t":"2026-09-28T08:30:00Z","v":925,"vw":24.967371},{"c":24.99,"h":24.99,"l":24.99,"n":3,"o":24.99,"t":"2026-09-28T08:45:00Z","v":685,"vw":24.99},{"c":25.09,"h":25.09,"l":24.99,"n":18,"o":24.99,"t":"2026-09-28T09:00:00Z","v":1543,"vw":25.065794},{"c":25.02,"h":25.02,"l":25.02,"n":3,"o":25.02,"t":"2026-09-28T09:15:00Z","v":400,"vw":25.02},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-09-28T09:30:00Z","v":100,"vw":25.04},{"c":25.02,"h":25.02,"l":25,"n":6,"o":25,"t":"2026-09-28T09:45:00Z","v":659,"vw":25.012755},{"c":25.08,"h":25.1,"l":25.01,"n":63,"o":25.01,"t":"2026-09-28T10:00:00Z","v":10300,"vw":25.051428},{"c":25.08,"h":25.08,"l":25.07,"n":5,"o":25.07,"t":"2026-09-28T10:15:00Z","v":600,"vw":25.075},{"c":25.0999,"h":25.1,"l":25.09,"n":12,"o":25.1,"t":"2026-09-28T10:30:00Z","v":3700,"vw":25.097835},{"c":25.11,"h":25.11,"l":25.05,"n":12,"o":25.09,"t":"2026-09-28T10:45:00Z","v":2850,"vw":25.06},{"c":25.13,"h":25.17,"l":25.05,"n":112,"o":25.11,"t":"2026-09-28T11:00:00Z","v":24025,"vw":25.120306},{"c":25.0899,"h":25.16,"l":25.08,"n":77,"o":25.1304,"t":"2026-09-28T11:15:00Z","v":10179,"vw":25.108672},{"c":25.13,"h":25.13,"l":25.1081,"n":20,"o":25.1099,"t":"2026-09-28T11:30:00Z","v":2895,"vw":25.123631},{"c":25.1401,"h":25.1401,"l":25.13,"n":15,"o":25.14,"t":"2026-09-28T11:45:00Z","v":13730,"vw":25.139788},{"c":25.08,"h":25.2,"l":25.0385,"n":296,"o":25.14,"t":"2026-09-28T12:00:00Z","v":52405,"vw":25.130384},{"c":25.07,"h":25.1085,"l":25.042,"n":69,"o":25.07,"t":"2026-09-28T12:15:00Z","v":12711,"vw":25.084902},{"c":25.1099,"h":25.1405,"l":25.07,"n":78,"o":25.08,"t":"2026-09-28T12:30:00Z","v":15492,"vw":25.100369},{"c":25.0699,"h":25.1,"l":25.052,"n":35,"o":25.052,"t":"2026-09-28T12:45:00Z","v":10930,"vw":25.07548},{"c":25.1401,"h":25.158,"l":25.09,"n":17,"o":25.09,"t":"2026-09-28T13:00:00Z","v":5323,"vw":25.131592},{"c":25.19,"h":25.22,"l":25.13,"n":271,"o":25.14,"t":"2026-09-28T13:15:00Z","v":63301,"vw":25.191094},{"c":25.1401,"h":25.3,"l":25.125,"n":1233,"o":25.19,"t":"2026-09-28T13:30:00Z","v":278533,"vw":25.219679},{"c":25.075,"h":25.2,"l":25.045,"n":944,"o":25.16,"t":"2026-09-28T13:45:00Z","v":425903,"vw":25.10461},{"c":25.07,"h":25.14,"l":24.99,"n":466,"o":25.08,"t":"2026-09-28T14:00:00Z","v":178361,"vw":25.070569},{"c":25,"h":25.11,"l":24.995,"n":269,"o":25.06,"t":"2026-09-28T14:15:00Z","v":71179,"vw":25.03785},{"c":25.13,"h":25.15,"l":25.01,"n":413,"o":25.01,"t":"2026-09-28T14:30:00Z","v":187849,"vw":25.090951},{"c":25.28,"h":25.295,"l":25.14,"n":572,"o":25.14,"t":"2026-09-28T14:45:00Z","v":260617,"vw":25.223615},{"c":25.275,"h":25.32,"l":25.1901,"n":332,"o":25.28,"t":"2026-09-28T15:00:00Z","v":189179,"vw":25.276124},{"c":25.28,"h":25.31,"l":25.24,"n":340,"o":25.27,"t":"2026-09-28T15:15:00Z","v":108559,"vw":25.279085},{"c":25.265,"h":25.29,"l":25.21,"n":225,"o":25.26,"t":"2026-09-28T15:30:00Z","v":118751,"vw":25.253152},{"c":25.2331,"h":25.29,"l":25.2331,"n":168,"o":25.25,"t":"2026-09-28T15:45:00Z","v":107563,"vw":25.25998},{"c":25.2299,"h":25.245,"l":25.17,"n":299,"o":25.23,"t":"2026-09-28T16:00:00Z","v":220902,"vw":25.222976},{"c":24.9,"h":25.23,"l":24.845,"n":1338,"o":25.22,"t":"2026-09-28T16:15:00Z","v":705687,"vw":25.036741},{"c":25.0762,"h":25.1127,"l":24.9,"n":764,"o":24.91,"t":"2026-09-28T16:30:00Z","v":349211,"vw":25.010379},{"c":25.06,"h":25.1293,"l":25.05,"n":329,"o":25.075,"t":"2026-09-28T16:45:00Z","v":183884,"vw":25.083043},{"c":24.87,"h":25.1,"l":24.79,"n":1082,"o":25.08,"t":"2026-09-28T17:00:00Z","v":502678,"vw":24.949314},{"c":25.06,"h":25.07,"l":24.8728,"n":486,"o":24.875,"t":"2026-09-28T17:15:00Z","v":178754,"vw":24.971972},{"c":25.0229,"h":25.09,"l":25.0168,"n":223,"o":25.055,"t":"2026-09-28T17:30:00Z","v":91068,"vw":25.048548},{"c":25.03,"h":25.06,"l":25.018,"n":380,"o":25.018,"t":"2026-09-28T17:45:00Z","v":182327,"vw":25.040741},{"c":25.04,"h":25.06,"l":25.02,"n":185,"o":25.0301,"t":"2026-09-28T18:00:00Z","v":92658,"vw":25.036696},{"c":25.1,"h":25.12,"l":25.029,"n":144,"o":25.0297,"t":"2026-09-28T18:15:00Z","v":121533,"vw":25.071704},{"c":25.095,"h":25.1351,"l":25.08,"n":317,"o":25.0997,"t":"2026-09-28T18:30:00Z","v":198284,"vw":25.110319},{"c":25.1168,"h":25.145,"l":25.07,"n":303,"o":25.0994,"t":"2026-09-28T18:45:00Z","v":188863,"vw":25.111195},{"c":25.2001,"h":25.215,"l":25.12,"n":378,"o":25.12,"t":"2026-09-28T19:00:00Z","v":187556,"vw":25.171096},{"c":25.19,"h":25.225,"l":25.185,"n":445,"o":25.2197,"t":"2026-09-28T19:15:00Z","v":301085,"vw":25.205683},{"c":25.2,"h":25.225,"l":25.1699,"n":330,"o":25.19,"t":"2026-09-28T19:30:00Z","v":162205,"vw":25.198},{"c":25.22,"h":25.27,"l":25.185,"n":575,"o":25.2,"t":"2026-09-28T19:45:00Z","v":271105,"vw":25.228738},{"c":25.21,"h":25.22,"l":25.2,"n":15,"o":25.22,"t":"2026-09-28T20:00:00Z","v":10019,"vw":25.218341},{"c":25.2269,"h":25.23,"l":25.2202,"n":8,"o":25.2202,"t":"2026-09-28T20:15:00Z","v":1749,"vw":25.227151},{"c":25.2203,"h":25.2274,"l":25.2203,"n":2,"o":25.2274,"t":"2026-09-28T20:30:00Z","v":650,"vw":25.221938},{"c":25.2474,"h":25.2474,"l":25.2474,"n":1,"o":25.2474,"t":"2026-09-28T20:45:00Z","v":500,"vw":25.2474},{"c":25.2,"h":25.2,"l":25.1467,"n":2,"o":25.1467,"t":"2026-09-28T21:00:00Z","v":2000,"vw":25.17335},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-09-28T21:15:00Z","v":100,"vw":25.16},{"c":25.1244,"h":25.1244,"l":25.1244,"n":1,"o":25.1244,"t":"2026-09-28T21:30:00Z","v":1500,"vw":25.1244},{"c":25.2104,"h":25.23,"l":25.2104,"n":5,"o":25.2107,"t":"2026-09-28T22:00:00Z","v":1213,"vw":25.213792},{"c":25.17,"h":25.181,"l":25.17,"n":4,"o":25.181,"t":"2026-09-28T22:15:00Z","v":1300,"vw":25.176146},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-09-28T22:30:00Z","v":963,"vw":25.2},{"c":25.1954,"h":25.1954,"l":25.1954,"n":1,"o":25.1954,"t":"2026-09-28T22:45:00Z","v":200,"vw":25.1954},{"c":25.1646,"h":25.1646,"l":25.16,"n":2,"o":25.16,"t":"2026-09-28T23:00:00Z","v":1000,"vw":25.1623},{"c":25.1728,"h":25.1728,"l":25.1728,"n":1,"o":25.1728,"t":"2026-09-28T23:15:00Z","v":2000,"vw":25.1728},{"c":25.185,"h":25.185,"l":25.181,"n":2,"o":25.181,"t":"2026-09-28T23:30:00Z","v":450,"vw":25.181889},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-09-28T23:45:00Z","v":1000,"vw":25.21},{"c":25.34,"h":25.4,"l":25.21,"n":72,"o":25.3,"t":"2026-09-29T08:00:00Z","v":19857,"vw":25.269012},{"c":25.36,"h":25.36,"l":25.36,"n":10,"o":25.36,"t":"2026-09-29T08:15:00Z","v":2301,"vw":25.36},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-09-29T08:30:00Z","v":1500,"vw":25.32},{"c":25.2999,"h":25.2999,"l":25.2999,"n":1,"o":25.2999,"t":"2026-09-29T08:45:00Z","v":1500,"vw":25.2999},{"c":25.25,"h":25.28,"l":25.25,"n":5,"o":25.28,"t":"2026-09-29T09:00:00Z","v":4000,"vw":25.265},{"c":25.32,"h":25.33,"l":25.32,"n":6,"o":25.33,"t":"2026-09-29T09:15:00Z","v":550,"vw":25.327333},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-09-29T09:30:00Z","v":200,"vw":25.33},{"c":25.3,"h":25.3,"l":25.27,"n":15,"o":25.27,"t":"2026-09-29T09:45:00Z","v":1949,"vw":25.271875},{"c":25.2499,"h":25.2499,"l":25.2499,"n":1,"o":25.2499,"t":"2026-09-29T10:00:00Z","v":100,"vw":25.2499},{"c":25.29,"h":25.29,"l":25.24,"n":5,"o":25.25,"t":"2026-09-29T10:30:00Z","v":500,"vw":25.258},{"c":25.18,"h":25.22,"l":25.1799,"n":7,"o":25.22,"t":"2026-09-29T10:45:00Z","v":1175,"vw":25.196504},{"c":25.1701,"h":25.1701,"l":25.1,"n":33,"o":25.16,"t":"2026-09-29T11:00:00Z","v":5940,"vw":25.138307},{"c":25.11,"h":25.1505,"l":25.099,"n":20,"o":25.15,"t":"2026-09-29T11:15:00Z","v":6595,"vw":25.114767},{"c":25.0815,"h":25.11,"l":25.0703,"n":22,"o":25.11,"t":"2026-09-29T11:30:00Z","v":24426,"vw":25.082036},{"c":25.0215,"h":25.08,"l":25,"n":102,"o":25.08,"t":"2026-09-29T11:45:00Z","v":17720,"vw":25.047442},{"c":25.0199,"h":25.0199,"l":25,"n":4,"o":25.002,"t":"2026-09-29T12:00:00Z","v":1501,"vw":25.0073},{"c":25.11,"h":25.11,"l":25.03,"n":17,"o":25.03,"t":"2026-09-29T12:15:00Z","v":1925,"vw":25.069069},{"c":25.099,"h":25.102,"l":25.08,"n":6,"o":25.1,"t":"2026-09-29T12:30:00Z","v":695,"vw":25.093548},{"c":25.1785,"h":25.1785,"l":25.12,"n":8,"o":25.12,"t":"2026-09-29T12:45:00Z","v":2121,"vw":25.150693},{"c":25.15,"h":25.182,"l":25.15,"n":57,"o":25.17,"t":"2026-09-29T13:00:00Z","v":17172,"vw":25.162799},{"c":25.23,"h":25.25,"l":25.15,"n":47,"o":25.16,"t":"2026-09-29T13:15:00Z","v":6941,"vw":25.187934},{"c":25.315,"h":25.4301,"l":25.2001,"n":1012,"o":25.27,"t":"2026-09-29T13:30:00Z","v":199151,"vw":25.312124},{"c":25.4,"h":25.4,"l":25.28,"n":357,"o":25.32,"t":"2026-09-29T13:45:00Z","v":81827,"vw":25.349983},{"c":25.365,"h":25.44,"l":25.3,"n":371,"o":25.395,"t":"2026-09-29T14:00:00Z","v":135972,"vw":25.39022},{"c":25.43,"h":25.4672,"l":25.335,"n":697,"o":25.365,"t":"2026-09-29T14:15:00Z","v":284915,"vw":25.391708},{"c":25.49,"h":25.535,"l":25.39,"n":431,"o":25.405,"t":"2026-09-29T14:30:00Z","v":168939,"vw":25.456485},{"c":25.54,"h":25.545,"l":25.4601,"n":263,"o":25.495,"t":"2026-09-29T14:45:00Z","v":134673,"vw":25.4919},{"c":25.66,"h":25.67,"l":25.53,"n":411,"o":25.535,"t":"2026-09-29T15:00:00Z","v":295996,"vw":25.598079},{"c":25.715,"h":25.745,"l":25.64,"n":454,"o":25.66,"t":"2026-09-29T15:15:00Z","v":273672,"vw":25.688417},{"c":25.595,"h":25.7,"l":25.5828,"n":242,"o":25.695,"t":"2026-09-29T15:30:00Z","v":195685,"vw":25.634476},{"c":25.71,"h":25.715,"l":25.56,"n":557,"o":25.6,"t":"2026-09-29T15:45:00Z","v":293160,"vw":25.624097},{"c":25.7116,"h":25.75,"l":25.675,"n":280,"o":25.71,"t":"2026-09-29T16:00:00Z","v":170343,"vw":25.712701},{"c":25.67,"h":25.72,"l":25.66,"n":160,"o":25.715,"t":"2026-09-29T16:15:00Z","v":112870,"vw":25.68421},{"c":25.67,"h":25.675,"l":25.64,"n":213,"o":25.67,"t":"2026-09-29T16:30:00Z","v":75019,"vw":25.659995},{"c":25.66,"h":25.7,"l":25.645,"n":215,"o":25.67,"t":"2026-09-29T16:45:00Z","v":117967,"vw":25.667515},{"c":25.68,"h":25.71,"l":25.68,"n":205,"o":25.69,"t":"2026-09-29T17:00:00Z","v":161342,"vw":25.696485},{"c":25.65,"h":25.7,"l":25.65,"n":136,"o":25.68,"t":"2026-09-29T17:15:00Z","v":98958,"vw":25.684241},{"c":25.5995,"h":25.65,"l":25.595,"n":141,"o":25.64,"t":"2026-09-29T17:30:00Z","v":82911,"vw":25.618535},{"c":25.63,"h":25.65,"l":25.57,"n":137,"o":25.5871,"t":"2026-09-29T17:45:00Z","v":80354,"vw":25.611417},{"c":25.5497,"h":25.625,"l":25.495,"n":403,"o":25.62,"t":"2026-09-29T18:00:00Z","v":195359,"vw":25.564838},{"c":25.535,"h":25.5551,"l":25.48,"n":155,"o":25.5551,"t":"2026-09-29T18:15:00Z","v":72305,"vw":25.529905},{"c":25.435,"h":25.56,"l":25.38,"n":406,"o":25.54,"t":"2026-09-29T18:30:00Z","v":358010,"vw":25.46352},{"c":25.4351,"h":25.465,"l":25.4099,"n":217,"o":25.42,"t":"2026-09-29T18:45:00Z","v":183920,"vw":25.439911},{"c":25.4151,"h":25.44,"l":25.395,"n":132,"o":25.43,"t":"2026-09-29T19:00:00Z","v":97448,"vw":25.411957},{"c":25.4131,"h":25.4327,"l":25.39,"n":201,"o":25.42,"t":"2026-09-29T19:15:00Z","v":114315,"vw":25.415345},{"c":25.415,"h":25.42,"l":25.3798,"n":179,"o":25.4,"t":"2026-09-29T19:30:00Z","v":83849,"vw":25.406007},{"c":25.41,"h":25.4301,"l":25.37,"n":723,"o":25.4299,"t":"2026-09-29T19:45:00Z","v":280323,"vw":25.398089},{"c":25.3713,"h":25.4,"l":25.3685,"n":16,"o":25.4,"t":"2026-09-29T20:00:00Z","v":6897,"vw":25.386062},{"c":25.3313,"h":25.3613,"l":25.3313,"n":3,"o":25.3613,"t":"2026-09-29T20:15:00Z","v":1220,"vw":25.34859},{"c":25.32,"h":25.335,"l":25.32,"n":4,"o":25.335,"t":"2026-09-29T20:30:00Z","v":2000,"vw":25.32675},{"c":25.3962,"h":25.3962,"l":25.34,"n":4,"o":25.34,"t":"2026-09-29T21:15:00Z","v":610,"vw":25.349367},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-09-29T21:45:00Z","v":200,"vw":25.35},{"c":25.2751,"h":25.33,"l":25.2751,"n":9,"o":25.33,"t":"2026-09-29T22:00:00Z","v":3406,"vw":25.297092},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-09-29T22:30:00Z","v":150,"vw":25.29},{"c":25.31,"h":25.31,"l":25.31,"n":6,"o":25.31,"t":"2026-09-29T22:45:00Z","v":900,"vw":25.31},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-09-29T23:00:00Z","v":1500,"vw":25.3},{"c":25.309,"h":25.309,"l":25.2702,"n":13,"o":25.28,"t":"2026-09-29T23:15:00Z","v":2601,"vw":25.289007},{"c":25.25,"h":25.2601,"l":25.25,"n":2,"o":25.2601,"t":"2026-09-29T23:30:00Z","v":1221,"vw":25.258272},{"c":25.21,"h":25.2333,"l":25.21,"n":6,"o":25.2333,"t":"2026-09-29T23:45:00Z","v":6387,"vw":25.21611},{"c":25.1,"h":25.21,"l":25.04,"n":75,"o":25.09,"t":"2026-09-30T08:00:00Z","v":33462,"vw":25.119688},{"c":25.1,"h":25.1,"l":25.1,"n":5,"o":25.1,"t":"2026-09-30T08:15:00Z","v":1551,"vw":25.1},{"c":25.14,"h":25.14,"l":25.09,"n":7,"o":25.09,"t":"2026-09-30T08:30:00Z","v":433,"vw":25.12},{"c":25.23,"h":25.26,"l":25.23,"n":8,"o":25.23,"t":"2026-09-30T09:00:00Z","v":804,"vw":25.23619},{"c":25.23,"h":25.23,"l":25.22,"n":3,"o":25.22,"t":"2026-09-30T09:15:00Z","v":249,"vw":25.225},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-30T09:30:00Z","v":100,"vw":25.3},{"c":25.31,"h":25.31,"l":25.3,"n":4,"o":25.3,"t":"2026-09-30T09:45:00Z","v":383,"vw":25.303788},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-09-30T10:00:00Z","v":150,"vw":25.29},{"c":25.35,"h":25.36,"l":25.33,"n":46,"o":25.35,"t":"2026-09-30T10:15:00Z","v":12446,"vw":25.340858},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-09-30T10:30:00Z","v":160,"vw":25.38},{"c":25.4301,"h":25.4301,"l":25.4,"n":31,"o":25.4,"t":"2026-09-30T10:45:00Z","v":5800,"vw":25.420718},{"c":25.54,"h":25.55,"l":25.4304,"n":136,"o":25.44,"t":"2026-09-30T11:00:00Z","v":50184,"vw":25.498659},{"c":25.43,"h":25.568,"l":25.43,"n":22,"o":25.54,"t":"2026-09-30T11:15:00Z","v":3261,"vw":25.492167},{"c":25.4201,"h":25.44,"l":25.4,"n":24,"o":25.4185,"t":"2026-09-30T11:30:00Z","v":11205,"vw":25.422148},{"c":25.45,"h":25.482,"l":25.41,"n":54,"o":25.43,"t":"2026-09-30T11:45:00Z","v":5396,"vw":25.427056},{"c":25.4195,"h":25.4209,"l":25.4195,"n":4,"o":25.4209,"t":"2026-09-30T12:00:00Z","v":442,"vw":25.420458},{"c":25.33,"h":25.46,"l":25.33,"n":73,"o":25.45,"t":"2026-09-30T12:15:00Z","v":29932,"vw":25.436943},{"c":25.18,"h":25.4887,"l":25.062,"n":114,"o":25.4887,"t":"2026-09-30T12:30:00Z","v":49810,"vw":25.144614},{"c":25.19,"h":25.27,"l":25.17,"n":48,"o":25.18,"t":"2026-09-30T12:45:00Z","v":11928,"vw":25.19679},{"c":25.218,"h":25.218,"l":25.12,"n":108,"o":25.19,"t":"2026-09-30T13:00:00Z","v":54773,"vw":25.162616},{"c":25.25,"h":25.275,"l":25.2,"n":191,"o":25.2,"t":"2026-09-30T13:15:00Z","v":33715,"vw":25.234107},{"c":25.45,"h":25.45,"l":25.22,"n":1499,"o":25.25,"t":"2026-09-30T13:30:00Z","v":275273,"vw":25.352573},{"c":25.39,"h":25.49,"l":25.345,"n":471,"o":25.4399,"t":"2026-09-30T13:45:00Z","v":171603,"vw":25.41713},{"c":25.34,"h":25.4201,"l":25.26,"n":548,"o":25.375,"t":"2026-09-30T14:00:00Z","v":165329,"vw":25.338282},{"c":25.46,"h":25.4699,"l":25.28,"n":326,"o":25.33,"t":"2026-09-30T14:15:00Z","v":94530,"vw":25.367753},{"c":25.43,"h":25.5,"l":25.365,"n":548,"o":25.46,"t":"2026-09-30T14:30:00Z","v":248338,"vw":25.439227},{"c":25.3601,"h":25.43,"l":25.285,"n":398,"o":25.43,"t":"2026-09-30T14:45:00Z","v":154598,"vw":25.345695},{"c":25.4,"h":25.45,"l":25.33,"n":400,"o":25.38,"t":"2026-09-30T15:00:00Z","v":147489,"vw":25.386109},{"c":25.38,"h":25.45,"l":25.3201,"n":186,"o":25.39,"t":"2026-09-30T15:15:00Z","v":41450,"vw":25.365205},{"c":25.52,"h":25.52,"l":25.37,"n":266,"o":25.37,"t":"2026-09-30T15:30:00Z","v":68624,"vw":25.441673},{"c":25.46,"h":25.515,"l":25.43,"n":185,"o":25.51,"t":"2026-09-30T15:45:00Z","v":97608,"vw":25.492898},{"c":25.45,"h":25.48,"l":25.41,"n":217,"o":25.46,"t":"2026-09-30T16:00:00Z","v":70446,"vw":25.458171},{"c":25.505,"h":25.5295,"l":25.45,"n":101,"o":25.46,"t":"2026-09-30T16:15:00Z","v":46905,"vw":25.477507},{"c":25.47,"h":25.535,"l":25.47,"n":67,"o":25.52,"t":"2026-09-30T16:30:00Z","v":42739,"vw":25.510764},{"c":25.52,"h":25.54,"l":25.47,"n":89,"o":25.475,"t":"2026-09-30T16:45:00Z","v":20719,"vw":25.510204},{"c":25.56,"h":25.57,"l":25.485,"n":156,"o":25.51,"t":"2026-09-30T17:00:00Z","v":77057,"vw":25.519095},{"c":25.64,"h":25.7,"l":25.56,"n":249,"o":25.56,"t":"2026-09-30T17:15:00Z","v":72677,"vw":25.640545},{"c":25.545,"h":25.64,"l":25.53,"n":168,"o":25.635,"t":"2026-09-30T17:30:00Z","v":62404,"vw":25.594448},{"c":25.5605,"h":25.6,"l":25.54,"n":173,"o":25.57,"t":"2026-09-30T17:45:00Z","v":65378,"vw":25.57125},{"c":25.6401,"h":25.65,"l":25.575,"n":130,"o":25.5799,"t":"2026-09-30T18:00:00Z","v":48091,"vw":25.607993},{"c":25.72,"h":25.76,"l":25.63,"n":182,"o":25.63,"t":"2026-09-30T18:15:00Z","v":135924,"vw":25.703104},{"c":25.71,"h":25.7699,"l":25.7,"n":167,"o":25.715,"t":"2026-09-30T18:30:00Z","v":209040,"vw":25.727364},{"c":25.76,"h":25.7951,"l":25.705,"n":155,"o":25.705,"t":"2026-09-30T18:45:00Z","v":93313,"vw":25.768321},{"c":25.735,"h":25.78,"l":25.73,"n":187,"o":25.75,"t":"2026-09-30T19:00:00Z","v":96373,"vw":25.75751},{"c":25.795,"h":25.8069,"l":25.7499,"n":165,"o":25.7501,"t":"2026-09-30T19:15:00Z","v":80818,"vw":25.779157},{"c":25.855,"h":25.86,"l":25.79,"n":271,"o":25.8,"t":"2026-09-30T19:30:00Z","v":98585,"vw":25.830123},{"c":26.08,"h":26.08,"l":25.85,"n":1198,"o":25.855,"t":"2026-09-30T19:45:00Z","v":559388,"vw":25.937139},{"c":26.02,"h":26.1,"l":26.0127,"n":50,"o":26.06,"t":"2026-09-30T20:00:00Z","v":10280,"vw":26.050417},{"c":26,"h":26,"l":25.9602,"n":12,"o":25.99,"t":"2026-09-30T20:15:00Z","v":4066,"vw":25.974477},{"c":26.01,"h":26.03,"l":26,"n":10,"o":26,"t":"2026-09-30T20:30:00Z","v":2312,"vw":26.017931},{"c":25.99,"h":26.009,"l":25.9704,"n":11,"o":26.009,"t":"2026-09-30T20:45:00Z","v":3220,"vw":25.978794},{"c":25.999,"h":26,"l":25.9492,"n":6,"o":25.9492,"t":"2026-09-30T21:00:00Z","v":725,"vw":25.987657},{"c":25.9938,"h":25.9938,"l":25.975,"n":9,"o":25.975,"t":"2026-09-30T21:15:00Z","v":1360,"vw":25.989103},{"c":25.9938,"h":25.9938,"l":25.9938,"n":3,"o":25.9938,"t":"2026-09-30T21:30:00Z","v":7020,"vw":25.9938},{"c":25.97,"h":25.98,"l":25.97,"n":3,"o":25.98,"t":"2026-09-30T21:45:00Z","v":500,"vw":25.974},{"c":25.9499,"h":25.96,"l":25.9235,"n":6,"o":25.96,"t":"2026-09-30T22:00:00Z","v":501,"vw":25.941745},{"c":25.92,"h":25.92,"l":25.9054,"n":6,"o":25.9054,"t":"2026-09-30T22:15:00Z","v":2500,"vw":25.91416},{"c":25.88,"h":25.8976,"l":25.88,"n":9,"o":25.891,"t":"2026-09-30T22:30:00Z","v":4000,"vw":25.884186},{"c":25.8832,"h":25.8832,"l":25.8804,"n":2,"o":25.8804,"t":"2026-09-30T22:45:00Z","v":600,"vw":25.882733},{"c":25.91,"h":25.91,"l":25.9,"n":8,"o":25.9,"t":"2026-09-30T23:00:00Z","v":2800,"vw":25.908214},{"c":25.87,"h":25.9,"l":25.85,"n":12,"o":25.895,"t":"2026-09-30T23:15:00Z","v":1621,"vw":25.884333},{"c":25.82,"h":25.87,"l":25.785,"n":30,"o":25.87,"t":"2026-09-30T23:30:00Z","v":14607,"vw":25.831838},{"c":25.81,"h":25.81,"l":25.81,"n":4,"o":25.81,"t":"2026-09-30T23:45:00Z","v":924,"vw":25.81},{"c":26.45,"h":26.45,"l":25.72,"n":210,"o":26.41,"t":"2026-10-01T08:00:00Z","v":67748,"vw":25.927722},{"c":26.48,"h":26.48,"l":26.43,"n":18,"o":26.43,"t":"2026-10-01T08:15:00Z","v":3279,"vw":26.458778},{"c":26.4,"h":26.54,"l":26.35,"n":20,"o":26.54,"t":"2026-10-01T08:30:00Z","v":3017,"vw":26.415866},{"c":26.37,"h":26.439,"l":26.37,"n":9,"o":26.43,"t":"2026-10-01T08:45:00Z","v":1582,"vw":26.42425},{"c":26.34,"h":26.34,"l":26.34,"n":9,"o":26.34,"t":"2026-10-01T09:00:00Z","v":1282,"vw":26.34},{"c":26.25,"h":26.26,"l":26.25,"n":4,"o":26.26,"t":"2026-10-01T09:15:00Z","v":825,"vw":26.258667},{"c":26.21,"h":26.21,"l":26.171,"n":4,"o":26.171,"t":"2026-10-01T09:30:00Z","v":1439,"vw":26.181814},{"c":26.26,"h":26.26,"l":26.26,"n":2,"o":26.26,"t":"2026-10-01T09:45:00Z","v":300,"vw":26.26},{"c":26.26,"h":26.26,"l":26.26,"n":14,"o":26.26,"t":"2026-10-01T10:00:00Z","v":1308,"vw":26.26},{"c":26.128,"h":26.23,"l":26.128,"n":42,"o":26.23,"t":"2026-10-01T10:15:00Z","v":5364,"vw":26.148478},{"c":25.9923,"h":26.1,"l":25.99,"n":39,"o":26.1,"t":"2026-10-01T10:30:00Z","v":5375,"vw":26.039411},{"c":25.97,"h":25.9899,"l":25.97,"n":15,"o":25.9899,"t":"2026-10-01T10:45:00Z","v":2648,"vw":25.971698},{"c":26.03,"h":26.0391,"l":25.95,"n":82,"o":25.95,"t":"2026-10-01T11:00:00Z","v":17266,"vw":25.983261},{"c":26.05,"h":26.0697,"l":26.05,"n":57,"o":26.05,"t":"2026-10-01T11:15:00Z","v":14634,"vw":26.052394},{"c":25.89,"h":26.022,"l":25.89,"n":21,"o":26.0201,"t":"2026-10-01T11:30:00Z","v":9577,"vw":25.992039},{"c":25.8,"h":25.86,"l":25.8,"n":12,"o":25.86,"t":"2026-10-01T11:45:00Z","v":2162,"vw":25.814857},{"c":25.81,"h":25.81,"l":25.75,"n":67,"o":25.78,"t":"2026-10-01T12:00:00Z","v":8521,"vw":25.770905},{"c":25.79,"h":25.84,"l":25.762,"n":91,"o":25.8,"t":"2026-10-01T12:15:00Z","v":14588,"vw":25.807011},{"c":25.77,"h":25.77,"l":25.6999,"n":43,"o":25.7698,"t":"2026-10-01T12:30:00Z","v":11650,"vw":25.717247},{"c":25.89,"h":25.89,"l":25.7791,"n":18,"o":25.78,"t":"2026-10-01T12:45:00Z","v":3043,"vw":25.814063},{"c":25.87,"h":25.89,"l":25.8198,"n":38,"o":25.87,"t":"2026-10-01T13:00:00Z","v":8908,"vw":25.862385},{"c":25.92,"h":25.98,"l":25.9,"n":107,"o":25.94,"t":"2026-10-01T13:15:00Z","v":22444,"vw":25.940049},{"c":26.13,"h":26.145,"l":25.7,"n":2211,"o":25.94,"t":"2026-10-01T13:30:00Z","v":360000,"vw":25.944216},{"c":26.25,"h":26.255,"l":26.07,"n":745,"o":26.135,"t":"2026-10-01T13:45:00Z","v":264383,"vw":26.164039},{"c":26.43,"h":26.54,"l":26.25,"n":1199,"o":26.25,"t":"2026-10-01T14:00:00Z","v":259376,"vw":26.447535},{"c":26.47,"h":26.52,"l":26.355,"n":527,"o":26.4101,"t":"2026-10-01T14:15:00Z","v":120842,"vw":26.437696},{"c":26.39,"h":26.485,"l":26.3,"n":600,"o":26.47,"t":"2026-10-01T14:30:00Z","v":260894,"vw":26.382675},{"c":26.465,"h":26.52,"l":26.3201,"n":943,"o":26.4,"t":"2026-10-01T14:45:00Z","v":320495,"vw":26.44937},{"c":26.54,"h":26.66,"l":26.45,"n":630,"o":26.47,"t":"2026-10-01T15:00:00Z","v":145907,"vw":26.59566},{"c":26.55,"h":26.585,"l":26.47,"n":794,"o":26.55,"t":"2026-10-01T15:15:00Z","v":271242,"vw":26.535198},{"c":26.53,"h":26.6172,"l":26.405,"n":441,"o":26.56,"t":"2026-10-01T15:30:00Z","v":124029,"vw":26.504768},{"c":26.3899,"h":26.545,"l":26.365,"n":588,"o":26.5101,"t":"2026-10-01T15:45:00Z","v":191378,"vw":26.437936},{"c":26.36,"h":26.39,"l":26.3,"n":382,"o":26.36,"t":"2026-10-01T16:00:00Z","v":101164,"vw":26.33631},{"c":26.2299,"h":26.38,"l":26.195,"n":407,"o":26.36,"t":"2026-10-01T16:15:00Z","v":105323,"vw":26.255033},{"c":26.185,"h":26.25,"l":26.1301,"n":318,"o":26.235,"t":"2026-10-01T16:30:00Z","v":182934,"vw":26.158849},{"c":26.28,"h":26.325,"l":26.185,"n":463,"o":26.19,"t":"2026-10-01T16:45:00Z","v":160755,"vw":26.267355},{"c":26.235,"h":26.305,"l":26.19,"n":298,"o":26.29,"t":"2026-10-01T17:00:00Z","v":111069,"vw":26.246002},{"c":26.0801,"h":26.245,"l":26.0599,"n":269,"o":26.23,"t":"2026-10-01T17:15:00Z","v":114128,"vw":26.11496},{"c":26.05,"h":26.09,"l":25.94,"n":1259,"o":26.09,"t":"2026-10-01T17:30:00Z","v":545901,"vw":26.01009},{"c":26.16,"h":26.1872,"l":26.02,"n":527,"o":26.05,"t":"2026-10-01T17:45:00Z","v":177482,"vw":26.112627},{"c":26.12,"h":26.27,"l":26.12,"n":444,"o":26.16,"t":"2026-10-01T18:00:00Z","v":164714,"vw":26.171077},{"c":26.11,"h":26.175,"l":26.065,"n":741,"o":26.1,"t":"2026-10-01T18:15:00Z","v":328068,"vw":26.119803},{"c":26.11,"h":26.15,"l":25.99,"n":342,"o":26.1001,"t":"2026-10-01T18:30:00Z","v":128990,"vw":26.059314},{"c":26.095,"h":26.15,"l":26.095,"n":104,"o":26.11,"t":"2026-10-01T18:45:00Z","v":31389,"vw":26.120641},{"c":26.055,"h":26.135,"l":26.055,"n":114,"o":26.1,"t":"2026-10-01T19:00:00Z","v":36201,"vw":26.101343},{"c":26.0999,"h":26.1201,"l":26.04,"n":183,"o":26.055,"t":"2026-10-01T19:15:00Z","v":78366,"vw":26.072486},{"c":26.02,"h":26.09,"l":25.9999,"n":224,"o":26.08,"t":"2026-10-01T19:30:00Z","v":114097,"vw":26.03301},{"c":26.0626,"h":26.1,"l":25.93,"n":792,"o":26.04,"t":"2026-10-01T19:45:00Z","v":336723,"vw":26.01834},{"c":26.0198,"h":26.07,"l":26.0198,"n":8,"o":26.07,"t":"2026-10-01T20:00:00Z","v":11111,"vw":26.067288},{"c":26,"h":26.02,"l":26,"n":11,"o":26.02,"t":"2026-10-01T20:15:00Z","v":6560,"vw":26.008147},{"c":26.07,"h":26.0873,"l":26.0605,"n":11,"o":26.0605,"t":"2026-10-01T20:45:00Z","v":2500,"vw":26.070725},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-10-01T21:00:00Z","v":1000,"vw":26.07},{"c":26.0043,"h":26.0043,"l":26.0043,"n":1,"o":26.0043,"t":"2026-10-01T21:30:00Z","v":100,"vw":26.0043},{"c":26.07,"h":26.08,"l":26.07,"n":4,"o":26.07,"t":"2026-10-01T22:00:00Z","v":1028,"vw":26.078},{"c":26.07,"h":26.07,"l":26.058,"n":3,"o":26.07,"t":"2026-10-01T22:45:00Z","v":614,"vw":26.064977},{"c":26.01,"h":26.01,"l":26.01,"n":8,"o":26.01,"t":"2026-10-01T23:15:00Z","v":5600,"vw":26.01},{"c":25.69,"h":25.91,"l":25.66,"n":149,"o":25.76,"t":"2026-10-02T08:00:00Z","v":58203,"vw":25.863832},{"c":25.73,"h":25.76,"l":25.68,"n":17,"o":25.69,"t":"2026-10-02T08:15:00Z","v":1426,"vw":25.711598},{"c":25.71,"h":25.72,"l":25.7,"n":12,"o":25.72,"t":"2026-10-02T08:30:00Z","v":1710,"vw":25.703667},{"c":25.6702,"h":25.72,"l":25.6702,"n":18,"o":25.72,"t":"2026-10-02T08:45:00Z","v":5600,"vw":25.696004},{"c":25.6503,"h":25.72,"l":25.6503,"n":4,"o":25.7,"t":"2026-10-02T09:00:00Z","v":360,"vw":25.684414},{"c":25.68,"h":25.68,"l":25.67,"n":11,"o":25.68,"t":"2026-10-02T09:15:00Z","v":2300,"vw":25.679545},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-02T09:30:00Z","v":200,"vw":25.7},{"c":25.74,"h":25.74,"l":25.74,"n":5,"o":25.74,"t":"2026-10-02T09:45:00Z","v":1500,"vw":25.74},{"c":25.78,"h":25.78,"l":25.73,"n":5,"o":25.73,"t":"2026-10-02T10:00:00Z","v":721,"vw":25.768461},{"c":25.68,"h":25.76,"l":25.68,"n":94,"o":25.75,"t":"2026-10-02T10:30:00Z","v":6655,"vw":25.750893},{"c":25.65,"h":25.65,"l":25.64,"n":35,"o":25.65,"t":"2026-10-02T10:45:00Z","v":1552,"vw":25.64673},{"c":25.6499,"h":25.65,"l":25.62,"n":42,"o":25.6497,"t":"2026-10-02T11:00:00Z","v":11864,"vw":25.634382},{"c":25.65,"h":25.65,"l":25.62,"n":11,"o":25.63,"t":"2026-10-02T11:15:00Z","v":1435,"vw":25.637374},{"c":25.69,"h":25.691,"l":25.69,"n":2,"o":25.691,"t":"2026-10-02T11:30:00Z","v":400,"vw":25.69025},{"c":25.73,"h":25.73,"l":25.71,"n":11,"o":25.7109,"t":"2026-10-02T11:45:00Z","v":1245,"vw":25.716752},{"c":25.7709,"h":25.7709,"l":25.72,"n":55,"o":25.729,"t":"2026-10-02T12:00:00Z","v":27321,"vw":25.748352},{"c":25.64,"h":25.78,"l":25.64,"n":74,"o":25.7708,"t":"2026-10-02T12:15:00Z","v":13576,"vw":25.727623},{"c":25.4598,"h":25.64,"l":25.319,"n":175,"o":25.64,"t":"2026-10-02T12:30:00Z","v":46106,"vw":25.447427},{"c":25.3,"h":25.49,"l":25.3,"n":67,"o":25.49,"t":"2026-10-02T12:45:00Z","v":24427,"vw":25.402797},{"c":25.37,"h":25.37,"l":25.2301,"n":81,"o":25.28,"t":"2026-10-02T13:00:00Z","v":18981,"vw":25.290706},{"c":25.49,"h":25.52,"l":25.3909,"n":161,"o":25.3909,"t":"2026-10-02T13:15:00Z","v":39900,"vw":25.478813},{"c":25.52,"h":25.7,"l":25.47,"n":2627,"o":25.49,"t":"2026-10-02T13:30:00Z","v":482851,"vw":25.555334},{"c":25.72,"h":25.85,"l":25.4024,"n":1358,"o":25.51,"t":"2026-10-02T13:45:00Z","v":406198,"vw":25.648468},{"c":25.65,"h":25.81,"l":25.595,"n":739,"o":25.72,"t":"2026-10-02T14:00:00Z","v":203453,"vw":25.677619},{"c":25.65,"h":25.71,"l":25.58,"n":488,"o":25.65,"t":"2026-10-02T14:15:00Z","v":99878,"vw":25.647222},{"c":25.63,"h":25.76,"l":25.595,"n":471,"o":25.68,"t":"2026-10-02T14:30:00Z","v":125450,"vw":25.662157},{"c":25.7,"h":25.72,"l":25.5774,"n":285,"o":25.6373,"t":"2026-10-02T14:45:00Z","v":91583,"vw":25.6406},{"c":25.99,"h":26.01,"l":25.6801,"n":483,"o":25.6801,"t":"2026-10-02T15:00:00Z","v":229364,"vw":25.892726},{"c":25.905,"h":26.08,"l":25.9,"n":470,"o":25.99,"t":"2026-10-02T15:15:00Z","v":153709,"vw":25.992671},{"c":25.86,"h":25.95,"l":25.795,"n":451,"o":25.9,"t":"2026-10-02T15:30:00Z","v":195141,"vw":25.857554},{"c":25.85,"h":25.89,"l":25.8301,"n":232,"o":25.86,"t":"2026-10-02T15:45:00Z","v":51273,"vw":25.859523},{"c":25.86,"h":25.89,"l":25.7901,"n":269,"o":25.84,"t":"2026-10-02T16:00:00Z","v":97012,"vw":25.847417},{"c":25.8601,"h":25.8899,"l":25.81,"n":256,"o":25.86,"t":"2026-10-02T16:15:00Z","v":82035,"vw":25.855062},{"c":25.8299,"h":25.88,"l":25.79,"n":281,"o":25.86,"t":"2026-10-02T16:30:00Z","v":133476,"vw":25.84067},{"c":25.8099,"h":25.835,"l":25.75,"n":376,"o":25.825,"t":"2026-10-02T16:45:00Z","v":325874,"vw":25.801466},{"c":25.77,"h":25.8,"l":25.73,"n":252,"o":25.8,"t":"2026-10-02T17:00:00Z","v":88848,"vw":25.76954},{"c":25.86,"h":25.88,"l":25.745,"n":280,"o":25.77,"t":"2026-10-02T17:15:00Z","v":102992,"vw":25.824382},{"c":25.785,"h":25.86,"l":25.776,"n":152,"o":25.86,"t":"2026-10-02T17:30:00Z","v":33687,"vw":25.811829},{"c":25.76,"h":25.83,"l":25.73,"n":274,"o":25.775,"t":"2026-10-02T17:45:00Z","v":77010,"vw":25.786598},{"c":25.77,"h":25.795,"l":25.73,"n":189,"o":25.76,"t":"2026-10-02T18:00:00Z","v":30114,"vw":25.769385},{"c":25.805,"h":25.85,"l":25.775,"n":140,"o":25.775,"t":"2026-10-02T18:15:00Z","v":41351,"vw":25.815814},{"c":25.745,"h":25.82,"l":25.745,"n":183,"o":25.8,"t":"2026-10-02T18:30:00Z","v":74172,"vw":25.77819},{"c":25.755,"h":25.785,"l":25.74,"n":98,"o":25.74,"t":"2026-10-02T18:45:00Z","v":52813,"vw":25.769451},{"c":25.7598,"h":25.7869,"l":25.75,"n":131,"o":25.75,"t":"2026-10-02T19:00:00Z","v":31930,"vw":25.764782},{"c":25.755,"h":25.77,"l":25.72,"n":237,"o":25.7559,"t":"2026-10-02T19:15:00Z","v":97994,"vw":25.742617},{"c":25.75,"h":25.7599,"l":25.705,"n":318,"o":25.74,"t":"2026-10-02T19:30:00Z","v":167458,"vw":25.733556},{"c":25.72,"h":25.75,"l":25.685,"n":823,"o":25.75,"t":"2026-10-02T19:45:00Z","v":454903,"vw":25.716877},{"c":25.68,"h":25.73,"l":25.67,"n":39,"o":25.73,"t":"2026-10-02T20:00:00Z","v":16110,"vw":25.701639},{"c":25.6969,"h":25.6969,"l":25.67,"n":6,"o":25.67,"t":"2026-10-02T20:15:00Z","v":803,"vw":25.680088},{"c":25.7062,"h":25.71,"l":25.7,"n":5,"o":25.7,"t":"2026-10-02T20:45:00Z","v":2400,"vw":25.705},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-02T21:00:00Z","v":106,"vw":25.7},{"c":25.6701,"h":25.6701,"l":25.6701,"n":1,"o":25.6701,"t":"2026-10-02T21:15:00Z","v":500,"vw":25.6701},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-02T22:00:00Z","v":300,"vw":25.68},{"c":25.72,"h":25.72,"l":25.72,"n":10,"o":25.72,"t":"2026-10-02T22:15:00Z","v":2500,"vw":25.72},{"c":25.6863,"h":25.6863,"l":25.6863,"n":1,"o":25.6863,"t":"2026-10-02T22:45:00Z","v":100,"vw":25.6863},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-10-02T23:30:00Z","v":300,"vw":25.71},{"c":25.71,"h":25.71,"l":25.71,"n":2,"o":25.71,"t":"2026-10-02T23:45:00Z","v":1000,"vw":25.71},{"c":25.71,"h":25.89,"l":25.71,"n":58,"o":25.84,"t":"2026-10-05T08:00:00Z","v":22935,"vw":25.775195},{"c":25.76,"h":25.8,"l":25.71,"n":43,"o":25.71,"t":"2026-10-05T08:30:00Z","v":5339,"vw":25.747501},{"c":25.74,"h":25.83,"l":25.74,"n":4,"o":25.83,"t":"2026-10-05T08:45:00Z","v":240,"vw":25.785},{"c":25.81,"h":25.81,"l":25.81,"n":5,"o":25.81,"t":"2026-10-05T09:30:00Z","v":501,"vw":25.81},{"c":25.88,"h":25.88,"l":25.88,"n":15,"o":25.88,"t":"2026-10-05T10:00:00Z","v":2894,"vw":25.88},{"c":25.89,"h":25.89,"l":25.89,"n":2,"o":25.89,"t":"2026-10-05T10:15:00Z","v":120,"vw":25.89},{"c":25.88,"h":25.88,"l":25.88,"n":7,"o":25.88,"t":"2026-10-05T10:30:00Z","v":2541,"vw":25.88},{"c":25.77,"h":25.82,"l":25.77,"n":5,"o":25.82,"t":"2026-10-05T10:45:00Z","v":410,"vw":25.804177},{"c":25.825,"h":25.86,"l":25.82,"n":19,"o":25.82,"t":"2026-10-05T11:00:00Z","v":2748,"vw":25.838856},{"c":25.719,"h":25.81,"l":25.69,"n":36,"o":25.81,"t":"2026-10-05T11:15:00Z","v":2914,"vw":25.719824},{"c":25.721,"h":25.74,"l":25.65,"n":13,"o":25.65,"t":"2026-10-05T11:30:00Z","v":1601,"vw":25.72352},{"c":25.71,"h":25.76,"l":25.71,"n":17,"o":25.76,"t":"2026-10-05T11:45:00Z","v":11255,"vw":25.728481},{"c":25.7099,"h":25.71,"l":25.67,"n":21,"o":25.6869,"t":"2026-10-05T12:00:00Z","v":8267,"vw":25.687303},{"c":25.68,"h":25.68,"l":25.6699,"n":27,"o":25.67,"t":"2026-10-05T12:15:00Z","v":11050,"vw":25.67813},{"c":25.77,"h":25.77,"l":25.7,"n":7,"o":25.7,"t":"2026-10-05T12:30:00Z","v":2903,"vw":25.740966},{"c":25.84,"h":25.85,"l":25.7669,"n":24,"o":25.7669,"t":"2026-10-05T12:45:00Z","v":4030,"vw":25.818476},{"c":25.7785,"h":25.83,"l":25.75,"n":26,"o":25.83,"t":"2026-10-05T13:00:00Z","v":4432,"vw":25.78813},{"c":25.83,"h":25.83,"l":25.7385,"n":90,"o":25.7795,"t":"2026-10-05T13:15:00Z","v":16326,"vw":25.768853},{"c":26.14,"h":26.175,"l":25.79,"n":1403,"o":25.82,"t":"2026-10-05T13:30:00Z","v":353120,"vw":25.934302},{"c":26.14,"h":26.215,"l":26.095,"n":813,"o":26.145,"t":"2026-10-05T13:45:00Z","v":276661,"vw":26.158155},{"c":25.93,"h":26.19,"l":25.89,"n":711,"o":26.15,"t":"2026-10-05T14:00:00Z","v":227004,"vw":26.002369},{"c":25.86,"h":25.94,"l":25.7801,"n":427,"o":25.94,"t":"2026-10-05T14:15:00Z","v":124727,"vw":25.85649},{"c":25.875,"h":25.9799,"l":25.84,"n":299,"o":25.85,"t":"2026-10-05T14:30:00Z","v":145040,"vw":25.912988},{"c":25.85,"h":25.91,"l":25.8401,"n":322,"o":25.87,"t":"2026-10-05T14:45:00Z","v":223307,"vw":25.883368},{"c":25.91,"h":25.94,"l":25.85,"n":894,"o":25.85,"t":"2026-10-05T15:00:00Z","v":587589,"vw":25.867152},{"c":25.8105,"h":25.93,"l":25.8102,"n":169,"o":25.905,"t":"2026-10-05T15:15:00Z","v":66383,"vw":25.879208},{"c":25.7905,"h":25.8299,"l":25.75,"n":167,"o":25.82,"t":"2026-10-05T15:30:00Z","v":41831,"vw":25.795819},{"c":25.745,"h":25.815,"l":25.7415,"n":164,"o":25.79,"t":"2026-10-05T15:45:00Z","v":44307,"vw":25.77501},{"c":25.74,"h":25.785,"l":25.735,"n":129,"o":25.76,"t":"2026-10-05T16:00:00Z","v":68478,"vw":25.763769},{"c":25.68,"h":25.78,"l":25.67,"n":144,"o":25.77,"t":"2026-10-05T16:15:00Z","v":38018,"vw":25.715438},{"c":25.565,"h":25.69,"l":25.56,"n":184,"o":25.68,"t":"2026-10-05T16:30:00Z","v":112054,"vw":25.628218},{"c":25.635,"h":25.635,"l":25.567,"n":157,"o":25.5671,"t":"2026-10-05T16:45:00Z","v":97349,"vw":25.605358},{"c":25.63,"h":25.665,"l":25.625,"n":164,"o":25.635,"t":"2026-10-05T17:00:00Z","v":124585,"vw":25.648229},{"c":25.61,"h":25.6399,"l":25.6,"n":129,"o":25.61,"t":"2026-10-05T17:15:00Z","v":40257,"vw":25.614986},{"c":25.58,"h":25.645,"l":25.58,"n":133,"o":25.61,"t":"2026-10-05T17:30:00Z","v":48386,"vw":25.629205},{"c":25.535,"h":25.59,"l":25.5301,"n":207,"o":25.5701,"t":"2026-10-05T17:45:00Z","v":188169,"vw":25.564813},{"c":25.55,"h":25.565,"l":25.5001,"n":199,"o":25.5301,"t":"2026-10-05T18:00:00Z","v":106668,"vw":25.536147},{"c":25.52,"h":25.56,"l":25.5031,"n":138,"o":25.555,"t":"2026-10-05T18:15:00Z","v":32771,"vw":25.539762},{"c":25.525,"h":25.53,"l":25.495,"n":154,"o":25.515,"t":"2026-10-05T18:30:00Z","v":39846,"vw":25.51229},{"c":25.48,"h":25.55,"l":25.475,"n":123,"o":25.53,"t":"2026-10-05T18:45:00Z","v":43040,"vw":25.496442},{"c":25.44,"h":25.48,"l":25.435,"n":120,"o":25.48,"t":"2026-10-05T19:00:00Z","v":27447,"vw":25.467289},{"c":25.45,"h":25.455,"l":25.4,"n":206,"o":25.445,"t":"2026-10-05T19:15:00Z","v":65061,"vw":25.42929},{"c":25.505,"h":25.51,"l":25.445,"n":260,"o":25.445,"t":"2026-10-05T19:30:00Z","v":156029,"vw":25.488835},{"c":25.595,"h":25.65,"l":25.51,"n":608,"o":25.51,"t":"2026-10-05T19:45:00Z","v":244019,"vw":25.583743},{"c":25.57,"h":25.58,"l":25.57,"n":29,"o":25.58,"t":"2026-10-05T20:00:00Z","v":17780,"vw":25.577629},{"c":25.5599,"h":25.56,"l":25.559,"n":5,"o":25.559,"t":"2026-10-05T20:15:00Z","v":1800,"vw":25.559528},{"c":25.57,"h":25.57,"l":25.5617,"n":3,"o":25.5617,"t":"2026-10-05T20:30:00Z","v":500,"vw":25.56834},{"c":25.55,"h":25.569,"l":25.55,"n":19,"o":25.569,"t":"2026-10-05T20:45:00Z","v":3796,"vw":25.557228},{"c":25.56,"h":25.56,"l":25.56,"n":4,"o":25.56,"t":"2026-10-05T21:00:00Z","v":482,"vw":25.56},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-05T21:30:00Z","v":500,"vw":25.55},{"c":25.5538,"h":25.5538,"l":25.5538,"n":1,"o":25.5538,"t":"2026-10-05T21:45:00Z","v":300,"vw":25.5538},{"c":25.55,"h":25.56,"l":25.51,"n":8,"o":25.56,"t":"2026-10-05T22:00:00Z","v":2000,"vw":25.54395},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-05T22:15:00Z","v":900,"vw":25.51},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-05T22:30:00Z","v":174,"vw":25.53},{"c":25.5399,"h":25.55,"l":25.5399,"n":9,"o":25.54,"t":"2026-10-05T22:45:00Z","v":5700,"vw":25.544707},{"c":25.5305,"h":25.5326,"l":25.53,"n":5,"o":25.5326,"t":"2026-10-05T23:00:00Z","v":2465,"vw":25.53116},{"c":25.5085,"h":25.51,"l":25.49,"n":8,"o":25.51,"t":"2026-10-05T23:15:00Z","v":3681,"vw":25.505293},{"c":25.5,"h":25.5,"l":25.4999,"n":3,"o":25.5,"t":"2026-10-05T23:30:00Z","v":300,"vw":25.499967},{"c":25.54,"h":25.54,"l":25.53,"n":10,"o":25.53,"t":"2026-10-05T23:45:00Z","v":2047,"vw":25.533284},{"c":25.24,"h":25.51,"l":25.22,"n":211,"o":25.26,"t":"2026-10-06T08:00:00Z","v":119676,"vw":25.44868},{"c":25.25,"h":25.26,"l":25.22,"n":14,"o":25.26,"t":"2026-10-06T08:15:00Z","v":2115,"vw":25.257059},{"c":25.1699,"h":25.23,"l":25.1699,"n":40,"o":25.23,"t":"2026-10-06T08:30:00Z","v":4196,"vw":25.20626},{"c":25.2039,"h":25.2039,"l":25.17,"n":9,"o":25.18,"t":"2026-10-06T08:45:00Z","v":2662,"vw":25.198812},{"c":25.2401,"h":25.2401,"l":25.17,"n":28,"o":25.17,"t":"2026-10-06T09:00:00Z","v":5000,"vw":25.216736},{"c":25.21,"h":25.21,"l":25.21,"n":3,"o":25.21,"t":"2026-10-06T09:15:00Z","v":700,"vw":25.21},{"c":25.15,"h":25.15,"l":25.15,"n":10,"o":25.15,"t":"2026-10-06T09:30:00Z","v":729,"vw":25.15},{"c":25.22,"h":25.22,"l":25.17,"n":5,"o":25.17,"t":"2026-10-06T09:45:00Z","v":605,"vw":25.19},{"c":25.27,"h":25.27,"l":25.25,"n":11,"o":25.25,"t":"2026-10-06T10:00:00Z","v":1550,"vw":25.268388},{"c":25.2899,"h":25.31,"l":25.2899,"n":8,"o":25.3,"t":"2026-10-06T10:15:00Z","v":1700,"vw":25.298118},{"c":25.2899,"h":25.29,"l":25.28,"n":11,"o":25.28,"t":"2026-10-06T10:30:00Z","v":2260,"vw":25.28104},{"c":25.2601,"h":25.2601,"l":25.23,"n":14,"o":25.25,"t":"2026-10-06T11:00:00Z","v":6801,"vw":25.244644},{"c":25.18,"h":25.2,"l":25.17,"n":10,"o":25.2,"t":"2026-10-06T11:15:00Z","v":10672,"vw":25.194744},{"c":25.1,"h":25.18,"l":25.1,"n":29,"o":25.18,"t":"2026-10-06T11:30:00Z","v":2415,"vw":25.133062},{"c":25.06,"h":25.099,"l":25.06,"n":38,"o":25.09,"t":"2026-10-06T11:45:00Z","v":7410,"vw":25.069607},{"c":25.13,"h":25.13,"l":25.0908,"n":10,"o":25.11,"t":"2026-10-06T12:00:00Z","v":1830,"vw":25.103354},{"c":25.1815,"h":25.19,"l":25.114,"n":22,"o":25.114,"t":"2026-10-06T12:15:00Z","v":3739,"vw":25.141507},{"c":25.22,"h":25.249,"l":25.2178,"n":38,"o":25.2185,"t":"2026-10-06T12:30:00Z","v":6024,"vw":25.232026},{"c":25.19,"h":25.27,"l":25.19,"n":37,"o":25.24,"t":"2026-10-06T12:45:00Z","v":6649,"vw":25.213814},{"c":25.2,"h":25.22,"l":25.18,"n":12,"o":25.22,"t":"2026-10-06T13:00:00Z","v":1735,"vw":25.19875},{"c":25.24,"h":25.25,"l":25.2,"n":53,"o":25.211,"t":"2026-10-06T13:15:00Z","v":9443,"vw":25.226146},{"c":25.27,"h":25.378,"l":25.22,"n":1330,"o":25.25,"t":"2026-10-06T13:30:00Z","v":228222,"vw":25.311224},{"c":25.095,"h":25.26,"l":25.05,"n":595,"o":25.25,"t":"2026-10-06T13:45:00Z","v":137773,"vw":25.149493},{"c":25.1,"h":25.13,"l":25.03,"n":605,"o":25.1,"t":"2026-10-06T14:00:00Z","v":120478,"vw":25.071929},{"c":25.28,"h":25.3,"l":25.095,"n":523,"o":25.105,"t":"2026-10-06T14:15:00Z","v":135149,"vw":25.215641},{"c":25.19,"h":25.295,"l":25.16,"n":276,"o":25.28,"t":"2026-10-06T14:30:00Z","v":55896,"vw":25.240173},{"c":25.19,"h":25.235,"l":25.19,"n":264,"o":25.215,"t":"2026-10-06T14:45:00Z","v":75840,"vw":25.215214},{"c":25.0669,"h":25.2,"l":25.06,"n":280,"o":25.2,"t":"2026-10-06T15:00:00Z","v":73844,"vw":25.138776},{"c":25.03,"h":25.06,"l":25,"n":301,"o":25.055,"t":"2026-10-06T15:15:00Z","v":104006,"vw":25.026522},{"c":25.075,"h":25.09,"l":25.035,"n":230,"o":25.035,"t":"2026-10-06T15:30:00Z","v":72137,"vw":25.072928},{"c":25.09,"h":25.1001,"l":25.0628,"n":159,"o":25.07,"t":"2026-10-06T15:45:00Z","v":34419,"vw":25.089844},{"c":25.045,"h":25.1099,"l":25.04,"n":142,"o":25.09,"t":"2026-10-06T16:00:00Z","v":26582,"vw":25.077426},{"c":25.115,"h":25.12,"l":25.05,"n":113,"o":25.05,"t":"2026-10-06T16:15:00Z","v":28790,"vw":25.093977},{"c":25.13,"h":25.17,"l":25.12,"n":125,"o":25.13,"t":"2026-10-06T16:30:00Z","v":29070,"vw":25.143195},{"c":25.2,"h":25.21,"l":25.14,"n":134,"o":25.14,"t":"2026-10-06T16:45:00Z","v":65082,"vw":25.191873},{"c":25.2299,"h":25.2299,"l":25.185,"n":106,"o":25.2,"t":"2026-10-06T17:00:00Z","v":32057,"vw":25.194986},{"c":25.2401,"h":25.305,"l":25.22,"n":283,"o":25.22,"t":"2026-10-06T17:15:00Z","v":121181,"vw":25.256949},{"c":25.25,"h":25.27,"l":25.225,"n":126,"o":25.25,"t":"2026-10-06T17:30:00Z","v":36724,"vw":25.241593},{"c":25.24,"h":25.2699,"l":25.2299,"n":96,"o":25.245,"t":"2026-10-06T17:45:00Z","v":22392,"vw":25.252712},{"c":25.1801,"h":25.24,"l":25.1801,"n":109,"o":25.24,"t":"2026-10-06T18:00:00Z","v":26522,"vw":25.205272},{"c":25.24,"h":25.24,"l":25.18,"n":56,"o":25.1828,"t":"2026-10-06T18:15:00Z","v":9603,"vw":25.209883},{"c":25.205,"h":25.23,"l":25.1829,"n":132,"o":25.23,"t":"2026-10-06T18:30:00Z","v":37043,"vw":25.212266},{"c":25.175,"h":25.2,"l":25.175,"n":73,"o":25.2,"t":"2026-10-06T18:45:00Z","v":24473,"vw":25.183938},{"c":25.205,"h":25.205,"l":25.15,"n":117,"o":25.1799,"t":"2026-10-06T19:00:00Z","v":42075,"vw":25.174838},{"c":25.22,"h":25.22,"l":25.19,"n":134,"o":25.205,"t":"2026-10-06T19:15:00Z","v":40372,"vw":25.204305},{"c":25.2,"h":25.22,"l":25.175,"n":202,"o":25.22,"t":"2026-10-06T19:30:00Z","v":55943,"vw":25.193784},{"c":25.22,"h":25.25,"l":25.1933,"n":586,"o":25.2,"t":"2026-10-06T19:45:00Z","v":262153,"vw":25.216071},{"c":25.21,"h":25.22,"l":25.21,"n":14,"o":25.21,"t":"2026-10-06T20:00:00Z","v":6790,"vw":25.210431},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-06T20:30:00Z","v":100,"vw":25.2},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-06T20:45:00Z","v":200,"vw":25.21},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-06T22:30:00Z","v":180,"vw":25.17},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-06T22:45:00Z","v":175,"vw":25.18},{"c":25.18,"h":25.19,"l":25.18,"n":2,"o":25.19,"t":"2026-10-06T23:30:00Z","v":2800,"vw":25.181786},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-06T23:45:00Z","v":600,"vw":25.2},{"c":25.29,"h":25.47,"l":25.28,"n":74,"o":25.47,"t":"2026-10-07T08:00:00Z","v":35393,"vw":25.338649},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-07T08:30:00Z","v":100,"vw":25.26},{"c":25.27,"h":25.28,"l":25.26,"n":6,"o":25.28,"t":"2026-10-07T08:45:00Z","v":605,"vw":25.27375},{"c":25.3,"h":25.32,"l":25.28,"n":30,"o":25.28,"t":"2026-10-07T09:00:00Z","v":3625,"vw":25.289839},{"c":25.3397,"h":25.35,"l":25.31,"n":9,"o":25.31,"t":"2026-10-07T09:15:00Z","v":1347,"vw":25.325451},{"c":25.42,"h":25.44,"l":25.39,"n":17,"o":25.39,"t":"2026-10-07T09:30:00Z","v":1117,"vw":25.417452},{"c":25.5001,"h":25.5001,"l":25.41,"n":5,"o":25.41,"t":"2026-10-07T09:45:00Z","v":741,"vw":25.477846},{"c":25.45,"h":25.45,"l":25.45,"n":22,"o":25.45,"t":"2026-10-07T10:00:00Z","v":2937,"vw":25.45},{"c":25.52,"h":25.52,"l":25.48,"n":19,"o":25.48,"t":"2026-10-07T10:15:00Z","v":2775,"vw":25.511736},{"c":25.56,"h":25.56,"l":25.52,"n":17,"o":25.55,"t":"2026-10-07T10:30:00Z","v":2972,"vw":25.542151},{"c":25.61,"h":25.62,"l":25.58,"n":22,"o":25.58,"t":"2026-10-07T10:45:00Z","v":1418,"vw":25.603736},{"c":25.6299,"h":25.65,"l":25.59,"n":102,"o":25.59,"t":"2026-10-07T11:00:00Z","v":19374,"vw":25.616592},{"c":25.64,"h":25.68,"l":25.62,"n":95,"o":25.62,"t":"2026-10-07T11:15:00Z","v":16083,"vw":25.645415},{"c":25.75,"h":25.7805,"l":25.69,"n":106,"o":25.69,"t":"2026-10-07T11:30:00Z","v":16461,"vw":25.744021},{"c":25.71,"h":25.805,"l":25.7,"n":135,"o":25.75,"t":"2026-10-07T11:45:00Z","v":25746,"vw":25.764092},{"c":25.762,"h":25.762,"l":25.7129,"n":68,"o":25.7129,"t":"2026-10-07T12:00:00Z","v":10500,"vw":25.738555},{"c":25.86,"h":25.8775,"l":25.73,"n":176,"o":25.7301,"t":"2026-10-07T12:15:00Z","v":43967,"vw":25.780699},{"c":25.84,"h":25.86,"l":25.78,"n":85,"o":25.86,"t":"2026-10-07T12:30:00Z","v":16548,"vw":25.830137},{"c":25.8,"h":25.858,"l":25.78,"n":57,"o":25.8409,"t":"2026-10-07T12:45:00Z","v":7662,"vw":25.807666},{"c":25.8585,"h":25.8585,"l":25.7907,"n":51,"o":25.81,"t":"2026-10-07T13:00:00Z","v":7174,"vw":25.825825},{"c":25.81,"h":25.94,"l":25.81,"n":230,"o":25.84,"t":"2026-10-07T13:15:00Z","v":80040,"vw":25.886824},{"c":25.95,"h":25.96,"l":25.66,"n":2222,"o":25.83,"t":"2026-10-07T13:30:00Z","v":953344,"vw":25.875771},{"c":25.98,"h":25.99,"l":25.87,"n":1099,"o":25.95,"t":"2026-10-07T13:45:00Z","v":557600,"vw":25.918835},{"c":26.03,"h":26.035,"l":25.94,"n":534,"o":25.98,"t":"2026-10-07T14:00:00Z","v":152763,"vw":25.986255},{"c":26.04,"h":26.06,"l":25.955,"n":412,"o":26.025,"t":"2026-10-07T14:15:00Z","v":127505,"vw":26.016354},{"c":26.1,"h":26.11,"l":25.98,"n":347,"o":26.03,"t":"2026-10-07T14:30:00Z","v":76516,"vw":26.028789},{"c":26.01,"h":26.1199,"l":26.01,"n":337,"o":26.11,"t":"2026-10-07T14:45:00Z","v":101271,"vw":26.084077},{"c":26,"h":26.08,"l":25.96,"n":346,"o":26.02,"t":"2026-10-07T15:00:00Z","v":100012,"vw":26.021803},{"c":26.025,"h":26.07,"l":25.9901,"n":192,"o":26.01,"t":"2026-10-07T15:15:00Z","v":52646,"vw":26.02895},{"c":25.9202,"h":26.03,"l":25.91,"n":282,"o":26.03,"t":"2026-10-07T15:30:00Z","v":179044,"vw":25.946879},{"c":25.805,"h":25.94,"l":25.805,"n":191,"o":25.93,"t":"2026-10-07T15:45:00Z","v":87602,"vw":25.89458},{"c":25.79,"h":25.86,"l":25.785,"n":263,"o":25.825,"t":"2026-10-07T16:00:00Z","v":84840,"vw":25.830892},{"c":25.7297,"h":25.79,"l":25.7201,"n":175,"o":25.79,"t":"2026-10-07T16:15:00Z","v":44416,"vw":25.755685},{"c":25.755,"h":25.77,"l":25.725,"n":152,"o":25.74,"t":"2026-10-07T16:30:00Z","v":47403,"vw":25.740915},{"c":25.7695,"h":25.785,"l":25.705,"n":274,"o":25.74,"t":"2026-10-07T16:45:00Z","v":96048,"vw":25.731926},{"c":25.68,"h":25.785,"l":25.672,"n":529,"o":25.77,"t":"2026-10-07T17:00:00Z","v":127647,"vw":25.727847},{"c":25.6599,"h":25.69,"l":25.62,"n":258,"o":25.68,"t":"2026-10-07T17:15:00Z","v":75300,"vw":25.648049},{"c":25.66,"h":25.69,"l":25.65,"n":148,"o":25.655,"t":"2026-10-07T17:30:00Z","v":43341,"vw":25.664718},{"c":25.685,"h":25.6999,"l":25.64,"n":121,"o":25.66,"t":"2026-10-07T17:45:00Z","v":29330,"vw":25.669333},{"c":25.69,"h":25.7199,"l":25.66,"n":155,"o":25.69,"t":"2026-10-07T18:00:00Z","v":36728,"vw":25.689021},{"c":25.68,"h":25.69,"l":25.66,"n":103,"o":25.68,"t":"2026-10-07T18:15:00Z","v":26277,"vw":25.669459},{"c":25.685,"h":25.695,"l":25.66,"n":200,"o":25.68,"t":"2026-10-07T18:30:00Z","v":119111,"vw":25.677364},{"c":25.69,"h":25.701,"l":25.675,"n":156,"o":25.685,"t":"2026-10-07T18:45:00Z","v":54762,"vw":25.687134},{"c":25.73,"h":25.73,"l":25.655,"n":462,"o":25.68,"t":"2026-10-07T19:00:00Z","v":230654,"vw":25.696884},{"c":25.715,"h":25.75,"l":25.7114,"n":158,"o":25.725,"t":"2026-10-07T19:15:00Z","v":68669,"vw":25.729272},{"c":25.725,"h":25.76,"l":25.72,"n":247,"o":25.72,"t":"2026-10-07T19:30:00Z","v":62312,"vw":25.737356},{"c":25.745,"h":25.77,"l":25.725,"n":561,"o":25.725,"t":"2026-10-07T19:45:00Z","v":186654,"vw":25.748124},{"c":25.7601,"h":25.7601,"l":25.75,"n":23,"o":25.76,"t":"2026-10-07T20:00:00Z","v":28545,"vw":25.757832},{"c":25.77,"h":25.77,"l":25.76,"n":4,"o":25.765,"t":"2026-10-07T20:15:00Z","v":1600,"vw":25.7675},{"c":25.79,"h":25.79,"l":25.78,"n":5,"o":25.78,"t":"2026-10-07T20:30:00Z","v":2000,"vw":25.78503},{"c":25.77,"h":25.78,"l":25.77,"n":17,"o":25.78,"t":"2026-10-07T20:45:00Z","v":2801,"vw":25.775104},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-07T21:00:00Z","v":388,"vw":25.74},{"c":25.76,"h":25.7654,"l":25.76,"n":6,"o":25.7654,"t":"2026-10-07T21:15:00Z","v":3019,"vw":25.763606},{"c":25.76,"h":25.76,"l":25.76,"n":6,"o":25.76,"t":"2026-10-07T22:00:00Z","v":4000,"vw":25.76},{"c":25.754,"h":25.7554,"l":25.7537,"n":4,"o":25.7554,"t":"2026-10-07T22:15:00Z","v":8000,"vw":25.754063},{"c":25.7634,"h":25.77,"l":25.75,"n":4,"o":25.75,"t":"2026-10-07T22:30:00Z","v":885,"vw":25.761527},{"c":25.7497,"h":25.76,"l":25.7497,"n":3,"o":25.76,"t":"2026-10-07T23:00:00Z","v":900,"vw":25.755708},{"c":25.7138,"h":25.7138,"l":25.7138,"n":1,"o":25.7138,"t":"2026-10-07T23:15:00Z","v":100,"vw":25.7138},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-10-07T23:30:00Z","v":555,"vw":25.71},{"c":25.768,"h":25.768,"l":25.72,"n":5,"o":25.72,"t":"2026-10-07T23:45:00Z","v":1151,"vw":25.742874},{"c":26.19,"h":26.27,"l":25.84,"n":118,"o":26.26,"t":"2026-10-08T08:00:00Z","v":24117,"vw":26.061641},{"c":26.18,"h":26.2,"l":26.18,"n":16,"o":26.18,"t":"2026-10-08T08:15:00Z","v":1361,"vw":26.186239},{"c":26.26,"h":26.27,"l":26.15,"n":28,"o":26.15,"t":"2026-10-08T08:30:00Z","v":3708,"vw":26.215777},{"c":26.28,"h":26.3,"l":26.26,"n":25,"o":26.26,"t":"2026-10-08T08:45:00Z","v":2146,"vw":26.277084},{"c":26.2795,"h":26.3,"l":26.26,"n":19,"o":26.29,"t":"2026-10-08T09:00:00Z","v":1728,"vw":26.282444},{"c":26.37,"h":26.37,"l":26.3,"n":37,"o":26.3,"t":"2026-10-08T09:15:00Z","v":4871,"vw":26.342465},{"c":26.36,"h":26.36,"l":26.31,"n":17,"o":26.31,"t":"2026-10-08T09:30:00Z","v":2725,"vw":26.334545},{"c":26.36,"h":26.4,"l":26.36,"n":27,"o":26.39,"t":"2026-10-08T09:45:00Z","v":5549,"vw":26.36533},{"c":26.34,"h":26.36,"l":26.34,"n":11,"o":26.35,"t":"2026-10-08T10:00:00Z","v":614,"vw":26.3525},{"c":26.5,"h":26.5,"l":26.35,"n":92,"o":26.35,"t":"2026-10-08T10:15:00Z","v":15990,"vw":26.439536},{"c":26.51,"h":26.53,"l":26.49,"n":27,"o":26.49,"t":"2026-10-08T10:30:00Z","v":3190,"vw":26.512577},{"c":26.46,"h":26.48,"l":26.45,"n":51,"o":26.46,"t":"2026-10-08T10:45:00Z","v":8100,"vw":26.46309},{"c":26.52,"h":26.53,"l":26.4515,"n":165,"o":26.4601,"t":"2026-10-08T11:00:00Z","v":34410,"vw":26.493697},{"c":26.402,"h":26.52,"l":26.402,"n":67,"o":26.52,"t":"2026-10-08T11:15:00Z","v":12661,"vw":26.443968},{"c":26.4,"h":26.46,"l":26.37,"n":132,"o":26.4091,"t":"2026-10-08T11:30:00Z","v":25957,"vw":26.425949},{"c":26.33,"h":26.38,"l":26.33,"n":14,"o":26.38,"t":"2026-10-08T11:45:00Z","v":2407,"vw":26.362581},{"c":26.2715,"h":26.3491,"l":26.24,"n":157,"o":26.3308,"t":"2026-10-08T12:00:00Z","v":21687,"vw":26.272778},{"c":26.24,"h":26.31,"l":26.24,"n":41,"o":26.28,"t":"2026-10-08T12:15:00Z","v":12267,"vw":26.289331},{"c":26.25,"h":26.3,"l":26.25,"n":25,"o":26.25,"t":"2026-10-08T12:30:00Z","v":5604,"vw":26.292558},{"c":26.2097,"h":26.27,"l":26.2097,"n":25,"o":26.26,"t":"2026-10-08T12:45:00Z","v":10608,"vw":26.222089},{"c":26.1385,"h":26.21,"l":26.13,"n":78,"o":26.21,"t":"2026-10-08T13:00:00Z","v":20029,"vw":26.188002},{"c":26.07,"h":26.14,"l":26.04,"n":221,"o":26.125,"t":"2026-10-08T13:15:00Z","v":70829,"vw":26.080911},{"c":25.89,"h":26.08,"l":25.85,"n":1367,"o":26.06,"t":"2026-10-08T13:30:00Z","v":306298,"vw":25.944282},{"c":25.7726,"h":25.88,"l":25.75,"n":676,"o":25.88,"t":"2026-10-08T13:45:00Z","v":181755,"vw":25.805854},{"c":25.73,"h":25.79,"l":25.6726,"n":468,"o":25.78,"t":"2026-10-08T14:00:00Z","v":142236,"vw":25.731553},{"c":25.87,"h":25.9,"l":25.735,"n":394,"o":25.735,"t":"2026-10-08T14:15:00Z","v":120802,"vw":25.821667},{"c":25.915,"h":25.935,"l":25.81,"n":452,"o":25.87,"t":"2026-10-08T14:30:00Z","v":175103,"vw":25.878901},{"c":25.985,"h":26.02,"l":25.895,"n":481,"o":25.9101,"t":"2026-10-08T14:45:00Z","v":194540,"vw":25.956949},{"c":26.075,"h":26.075,"l":25.96,"n":407,"o":25.9901,"t":"2026-10-08T15:00:00Z","v":180744,"vw":26.006632},{"c":26.06,"h":26.11,"l":26.06,"n":301,"o":26.1,"t":"2026-10-08T15:15:00Z","v":66965,"vw":26.085082},{"c":26.025,"h":26.09,"l":26.0201,"n":235,"o":26.06,"t":"2026-10-08T15:30:00Z","v":63764,"vw":26.046648},{"c":26.015,"h":26.05,"l":26.01,"n":143,"o":26.015,"t":"2026-10-08T15:45:00Z","v":35687,"vw":26.025689},{"c":25.955,"h":26.025,"l":25.945,"n":160,"o":26.01,"t":"2026-10-08T16:00:00Z","v":54671,"vw":25.989225},{"c":25.9,"h":25.96,"l":25.68,"n":1727,"o":25.95,"t":"2026-10-08T16:15:00Z","v":769419,"vw":25.842308},{"c":25.89,"h":25.965,"l":25.875,"n":313,"o":25.89,"t":"2026-10-08T16:30:00Z","v":74507,"vw":25.906048},{"c":25.84,"h":25.96,"l":25.83,"n":662,"o":25.89,"t":"2026-10-08T16:45:00Z","v":216515,"vw":25.879538},{"c":25.84,"h":25.97,"l":25.82,"n":596,"o":25.86,"t":"2026-10-08T17:00:00Z","v":147157,"vw":25.882414},{"c":25.9,"h":25.94,"l":25.7828,"n":574,"o":25.84,"t":"2026-10-08T17:15:00Z","v":134776,"vw":25.85262},{"c":25.72,"h":25.91,"l":25.72,"n":368,"o":25.88,"t":"2026-10-08T17:30:00Z","v":62572,"vw":25.821321},{"c":25.79,"h":25.8499,"l":25.685,"n":342,"o":25.71,"t":"2026-10-08T17:45:00Z","v":110070,"vw":25.785558},{"c":25.78,"h":25.8199,"l":25.77,"n":219,"o":25.77,"t":"2026-10-08T18:00:00Z","v":56662,"vw":25.788194},{"c":25.815,"h":25.86,"l":25.765,"n":163,"o":25.8,"t":"2026-10-08T18:15:00Z","v":32792,"vw":25.822204},{"c":25.78,"h":25.845,"l":25.77,"n":142,"o":25.82,"t":"2026-10-08T18:30:00Z","v":26848,"vw":25.807239},{"c":25.765,"h":25.765,"l":25.7227,"n":145,"o":25.76,"t":"2026-10-08T18:45:00Z","v":33973,"vw":25.751529},{"c":25.74,"h":25.84,"l":25.74,"n":207,"o":25.775,"t":"2026-10-08T19:00:00Z","v":40226,"vw":25.800544},{"c":25.695,"h":25.77,"l":25.655,"n":307,"o":25.755,"t":"2026-10-08T19:15:00Z","v":88084,"vw":25.688893},{"c":25.71,"h":25.73,"l":25.69,"n":215,"o":25.69,"t":"2026-10-08T19:30:00Z","v":80180,"vw":25.711323},{"c":25.685,"h":25.7423,"l":25.655,"n":586,"o":25.705,"t":"2026-10-08T19:45:00Z","v":237804,"vw":25.69904},{"c":25.63,"h":25.69,"l":25.53,"n":69,"o":25.68,"t":"2026-10-08T20:00:00Z","v":23944,"vw":25.624907},{"c":25.63,"h":25.63,"l":25.6,"n":13,"o":25.63,"t":"2026-10-08T20:15:00Z","v":3059,"vw":25.622384},{"c":25.68,"h":25.68,"l":25.65,"n":13,"o":25.65,"t":"2026-10-08T20:30:00Z","v":2208,"vw":25.663615},{"c":25.65,"h":25.67,"l":25.64,"n":25,"o":25.665,"t":"2026-10-08T20:45:00Z","v":8024,"vw":25.654665},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-08T21:15:00Z","v":325,"vw":25.62},{"c":25.65,"h":25.655,"l":25.65,"n":2,"o":25.655,"t":"2026-10-08T21:45:00Z","v":389,"vw":25.651285},{"c":25.67,"h":25.67,"l":25.66,"n":3,"o":25.66,"t":"2026-10-08T22:00:00Z","v":1500,"vw":25.663833},{"c":25.61,"h":25.62,"l":25.61,"n":4,"o":25.62,"t":"2026-10-08T22:30:00Z","v":1019,"vw":25.618386},{"c":25.61,"h":25.61,"l":25.61,"n":3,"o":25.61,"t":"2026-10-08T22:45:00Z","v":188,"vw":25.61},{"c":25.6062,"h":25.6065,"l":25.6062,"n":2,"o":25.6065,"t":"2026-10-08T23:00:00Z","v":325,"vw":25.606315},{"c":25.62,"h":25.62,"l":25.6185,"n":5,"o":25.62,"t":"2026-10-08T23:15:00Z","v":4450,"vw":25.61982},{"c":25.64,"h":25.64,"l":25.64,"n":5,"o":25.64,"t":"2026-10-08T23:30:00Z","v":3711,"vw":25.64},{"c":25.63,"h":25.6501,"l":25.63,"n":14,"o":25.65,"t":"2026-10-08T23:45:00Z","v":5950,"vw":25.640628},{"c":25.57,"h":25.63,"l":25.52,"n":41,"o":25.55,"t":"2026-10-09T08:00:00Z","v":6900,"vw":25.548115},{"c":25.56,"h":25.57,"l":25.5,"n":15,"o":25.54,"t":"2026-10-09T08:15:00Z","v":2359,"vw":25.549025},{"c":25.55,"h":25.56,"l":25.55,"n":11,"o":25.56,"t":"2026-10-09T08:30:00Z","v":5850,"vw":25.559825},{"c":25.51,"h":25.5304,"l":25.5,"n":13,"o":25.5304,"t":"2026-10-09T08:45:00Z","v":1362,"vw":25.505955},{"c":25.4945,"h":25.53,"l":25.4917,"n":3,"o":25.53,"t":"2026-10-09T09:15:00Z","v":3300,"vw":25.496455},{"c":25.52,"h":25.52,"l":25.5,"n":4,"o":25.5,"t":"2026-10-09T09:30:00Z","v":800,"vw":25.5175},{"c":25.54,"h":25.56,"l":25.54,"n":12,"o":25.56,"t":"2026-10-09T09:45:00Z","v":1819,"vw":25.558713},{"c":25.56,"h":25.56,"l":25.56,"n":7,"o":25.56,"t":"2026-10-09T10:00:00Z","v":1500,"vw":25.56},{"c":25.67,"h":25.68,"l":25.64,"n":86,"o":25.64,"t":"2026-10-09T10:30:00Z","v":13836,"vw":25.654984},{"c":25.64,"h":25.7,"l":25.64,"n":11,"o":25.6798,"t":"2026-10-09T10:45:00Z","v":1047,"vw":25.675318},{"c":25.64,"h":25.65,"l":25.586,"n":43,"o":25.65,"t":"2026-10-09T11:00:00Z","v":26710,"vw":25.616135},{"c":25.55,"h":25.6175,"l":25.55,"n":59,"o":25.5797,"t":"2026-10-09T11:15:00Z","v":5858,"vw":25.583146},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-09T11:30:00Z","v":100,"vw":25.58},{"c":25.54,"h":25.5809,"l":25.54,"n":10,"o":25.5809,"t":"2026-10-09T11:45:00Z","v":1312,"vw":25.546983},{"c":25.56,"h":25.581,"l":25.52,"n":38,"o":25.52,"t":"2026-10-09T12:00:00Z","v":48845,"vw":25.577691},{"c":25.56,"h":25.61,"l":25.55,"n":40,"o":25.59,"t":"2026-10-09T12:15:00Z","v":8015,"vw":25.59287},{"c":25.64,"h":25.64,"l":25.59,"n":9,"o":25.59,"t":"2026-10-09T12:30:00Z","v":1973,"vw":25.618398},{"c":25.64,"h":25.698,"l":25.6299,"n":23,"o":25.65,"t":"2026-10-09T12:45:00Z","v":7543,"vw":25.669353},{"c":25.6085,"h":25.6085,"l":25.6085,"n":1,"o":25.6085,"t":"2026-10-09T13:00:00Z","v":800,"vw":25.6085},{"c":25.69,"h":25.7,"l":25.6198,"n":124,"o":25.6198,"t":"2026-10-09T13:15:00Z","v":19184,"vw":25.675817},{"c":25.5899,"h":25.7,"l":25.43,"n":1886,"o":25.7,"t":"2026-10-09T13:30:00Z","v":440633,"vw":25.555859},{"c":25.49,"h":25.58,"l":25.42,"n":422,"o":25.58,"t":"2026-10-09T13:45:00Z","v":103615,"vw":25.488105},{"c":25.455,"h":25.555,"l":25.43,"n":367,"o":25.475,"t":"2026-10-09T14:00:00Z","v":93865,"vw":25.474352},{"c":25.435,"h":25.4801,"l":25.395,"n":292,"o":25.445,"t":"2026-10-09T14:15:00Z","v":81440,"vw":25.432916},{"c":25.47,"h":25.52,"l":25.435,"n":186,"o":25.435,"t":"2026-10-09T14:30:00Z","v":44016,"vw":25.473535},{"c":25.3401,"h":25.47,"l":25.3401,"n":478,"o":25.46,"t":"2026-10-09T14:45:00Z","v":133426,"vw":25.404653},{"c":25.3,"h":25.4,"l":25.29,"n":495,"o":25.365,"t":"2026-10-09T15:00:00Z","v":176425,"vw":25.352868},{"c":25.305,"h":25.34,"l":25.25,"n":321,"o":25.3,"t":"2026-10-09T15:15:00Z","v":129575,"vw":25.29441},{"c":25.3202,"h":25.35,"l":25.31,"n":148,"o":25.31,"t":"2026-10-09T15:30:00Z","v":40508,"vw":25.326085},{"c":25.26,"h":25.35,"l":25.2501,"n":144,"o":25.33,"t":"2026-10-09T15:45:00Z","v":55461,"vw":25.277562},{"c":25.215,"h":25.275,"l":25.21,"n":271,"o":25.26,"t":"2026-10-09T16:00:00Z","v":151971,"vw":25.225193},{"c":25.1601,"h":25.21,"l":25.16,"n":239,"o":25.21,"t":"2026-10-09T16:15:00Z","v":90554,"vw":25.178909},{"c":25.14,"h":25.17,"l":25.13,"n":119,"o":25.16,"t":"2026-10-09T16:30:00Z","v":22736,"vw":25.153423},{"c":25.12,"h":25.14,"l":25.1,"n":164,"o":25.135,"t":"2026-10-09T16:45:00Z","v":79886,"vw":25.115846},{"c":25.13,"h":25.13,"l":25.07,"n":157,"o":25.12,"t":"2026-10-09T17:00:00Z","v":43279,"vw":25.099341},{"c":25.145,"h":25.16,"l":25.1201,"n":145,"o":25.13,"t":"2026-10-09T17:15:00Z","v":51550,"vw":25.142453},{"c":25.075,"h":25.14,"l":25.06,"n":267,"o":25.14,"t":"2026-10-09T17:30:00Z","v":131906,"vw":25.090553},{"c":25.065,"h":25.11,"l":25.055,"n":179,"o":25.075,"t":"2026-10-09T17:45:00Z","v":37952,"vw":25.082683},{"c":25.04,"h":25.0766,"l":25.03,"n":249,"o":25.0601,"t":"2026-10-09T18:00:00Z","v":40655,"vw":25.055704},{"c":25.015,"h":25.0499,"l":25.01,"n":148,"o":25.0408,"t":"2026-10-09T18:15:00Z","v":38286,"vw":25.032178},{"c":25.005,"h":25.0199,"l":24.965,"n":230,"o":25.015,"t":"2026-10-09T18:30:00Z","v":154478,"vw":24.993058},{"c":24.93,"h":25.0174,"l":24.9,"n":424,"o":25.01,"t":"2026-10-09T18:45:00Z","v":202400,"vw":24.959593},{"c":24.9499,"h":24.9499,"l":24.905,"n":203,"o":24.9199,"t":"2026-10-09T19:00:00Z","v":138852,"vw":24.919874},{"c":24.97,"h":24.97,"l":24.9301,"n":145,"o":24.945,"t":"2026-10-09T19:15:00Z","v":42864,"vw":24.95184},{"c":24.965,"h":24.99,"l":24.94,"n":267,"o":24.98,"t":"2026-10-09T19:30:00Z","v":96451,"vw":24.961772},{"c":25.05,"h":25.07,"l":24.965,"n":836,"o":24.965,"t":"2026-10-09T19:45:00Z","v":348218,"vw":25.028185},{"c":25.02,"h":25.04,"l":25.0199,"n":39,"o":25.04,"t":"2026-10-09T20:00:00Z","v":29596,"vw":25.030173},{"c":25.01,"h":25.03,"l":25.01,"n":6,"o":25.03,"t":"2026-10-09T20:15:00Z","v":1325,"vw":25.017121},{"c":25.0115,"h":25.0215,"l":25.0105,"n":11,"o":25.0113,"t":"2026-10-09T20:30:00Z","v":8782,"vw":25.01541},{"c":25,"h":25,"l":24.99,"n":17,"o":25,"t":"2026-10-09T20:45:00Z","v":3461,"vw":24.994534},{"c":24.9902,"h":25.02,"l":24.99,"n":9,"o":25.02,"t":"2026-10-09T21:00:00Z","v":1750,"vw":25.002167},{"c":24.99,"h":24.9905,"l":24.99,"n":13,"o":24.99,"t":"2026-10-09T21:15:00Z","v":7260,"vw":24.990172},{"c":25.0099,"h":25.01,"l":25.0099,"n":2,"o":25.01,"t":"2026-10-09T21:30:00Z","v":2000,"vw":25.00995},{"c":24.9985,"h":24.9985,"l":24.9985,"n":1,"o":24.9985,"t":"2026-10-09T21:45:00Z","v":1000,"vw":24.9985},{"c":24.99,"h":24.9914,"l":24.99,"n":5,"o":24.9914,"t":"2026-10-09T22:00:00Z","v":2194,"vw":24.990096},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-09T22:15:00Z","v":100,"vw":25},{"c":24.9905,"h":24.9905,"l":24.9905,"n":1,"o":24.9905,"t":"2026-10-09T22:30:00Z","v":400,"vw":24.9905},{"c":24.9905,"h":25.01,"l":24.98,"n":13,"o":25.01,"t":"2026-10-09T23:45:00Z","v":2678,"vw":24.995305},{"c":24.9,"h":24.9,"l":24.77,"n":47,"o":24.9,"t":"2026-10-12T08:00:00Z","v":8665,"vw":24.845088},{"c":24.93,"h":24.93,"l":24.93,"n":2,"o":24.93,"t":"2026-10-12T08:15:00Z","v":300,"vw":24.93},{"c":24.95,"h":24.95,"l":24.9,"n":10,"o":24.9,"t":"2026-10-12T08:30:00Z","v":853,"vw":24.9175},{"c":24.961,"h":24.961,"l":24.961,"n":3,"o":24.961,"t":"2026-10-12T08:45:00Z","v":287,"vw":24.961},{"c":25.02,"h":25.02,"l":25.02,"n":3,"o":25.02,"t":"2026-10-12T09:00:00Z","v":400,"vw":25.02},{"c":25.04,"h":25.04,"l":25.04,"n":4,"o":25.04,"t":"2026-10-12T09:30:00Z","v":107,"vw":25.04},{"c":25.021,"h":25.021,"l":25.021,"n":1,"o":25.021,"t":"2026-10-12T09:45:00Z","v":116,"vw":25.021},{"c":25.02,"h":25.02,"l":25.02,"n":31,"o":25.02,"t":"2026-10-12T10:00:00Z","v":2213,"vw":25.02},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-12T10:30:00Z","v":588,"vw":24.95},{"c":24.99,"h":24.99,"l":24.98,"n":5,"o":24.98,"t":"2026-10-12T10:45:00Z","v":351,"vw":24.984444},{"c":25,"h":25.021,"l":24.9985,"n":27,"o":24.9985,"t":"2026-10-12T11:00:00Z","v":6643,"vw":25.006891},{"c":24.98,"h":25,"l":24.961,"n":24,"o":25,"t":"2026-10-12T11:15:00Z","v":4255,"vw":24.981433},{"c":24.98,"h":25.0215,"l":24.96,"n":11,"o":25.0215,"t":"2026-10-12T11:30:00Z","v":1581,"vw":24.976002},{"c":24.96,"h":24.96,"l":24.94,"n":14,"o":24.95,"t":"2026-10-12T11:45:00Z","v":2462,"vw":24.94525},{"c":24.87,"h":24.97,"l":24.87,"n":36,"o":24.97,"t":"2026-10-12T12:00:00Z","v":6214,"vw":24.899497},{"c":24.92,"h":24.92,"l":24.8785,"n":14,"o":24.89,"t":"2026-10-12T12:15:00Z","v":10225,"vw":24.894092},{"c":24.9799,"h":25.0501,"l":24.9539,"n":24,"o":24.96,"t":"2026-10-12T12:30:00Z","v":3209,"vw":25.011756},{"c":25.0469,"h":25.0469,"l":24.98,"n":8,"o":24.98,"t":"2026-10-12T12:45:00Z","v":1560,"vw":25.0326},{"c":25.0385,"h":25.0498,"l":25.01,"n":13,"o":25.02,"t":"2026-10-12T13:00:00Z","v":4337,"vw":25.034922},{"c":24.98,"h":25.03,"l":24.98,"n":72,"o":25.03,"t":"2026-10-12T13:15:00Z","v":7886,"vw":25.018221},{"c":24.8899,"h":24.99,"l":24.73,"n":1034,"o":24.99,"t":"2026-10-12T13:30:00Z","v":228772,"vw":24.855658},{"c":24.9,"h":24.97,"l":24.85,"n":846,"o":24.86,"t":"2026-10-12T13:45:00Z","v":276677,"vw":24.928453},{"c":24.79,"h":24.89,"l":24.73,"n":436,"o":24.88,"t":"2026-10-12T14:00:00Z","v":132375,"vw":24.816348},{"c":24.755,"h":24.8271,"l":24.74,"n":248,"o":24.79,"t":"2026-10-12T14:15:00Z","v":42212,"vw":24.770548},{"c":24.775,"h":24.775,"l":24.67,"n":423,"o":24.75,"t":"2026-10-12T14:30:00Z","v":105597,"vw":24.726152},{"c":24.715,"h":24.775,"l":24.705,"n":178,"o":24.761,"t":"2026-10-12T14:45:00Z","v":54829,"vw":24.746398},{"c":24.6999,"h":24.74,"l":24.68,"n":174,"o":24.7366,"t":"2026-10-12T15:00:00Z","v":28501,"vw":24.70519},{"c":24.7099,"h":24.7501,"l":24.7,"n":161,"o":24.7,"t":"2026-10-12T15:15:00Z","v":35805,"vw":24.730709},{"c":24.7001,"h":24.73,"l":24.675,"n":142,"o":24.7099,"t":"2026-10-12T15:30:00Z","v":21975,"vw":24.695412},{"c":24.745,"h":24.745,"l":24.6861,"n":97,"o":24.6928,"t":"2026-10-12T15:45:00Z","v":27810,"vw":24.712734},{"c":24.745,"h":24.745,"l":24.705,"n":87,"o":24.74,"t":"2026-10-12T16:00:00Z","v":12314,"vw":24.718257},{"c":24.7701,"h":24.7999,"l":24.71,"n":177,"o":24.75,"t":"2026-10-12T16:15:00Z","v":55657,"vw":24.761184},{"c":24.78,"h":24.78,"l":24.74,"n":235,"o":24.7799,"t":"2026-10-12T16:30:00Z","v":161304,"vw":24.754144},{"c":24.755,"h":24.79,"l":24.745,"n":111,"o":24.78,"t":"2026-10-12T16:45:00Z","v":22800,"vw":24.76619},{"c":24.745,"h":24.775,"l":24.745,"n":91,"o":24.75,"t":"2026-10-12T17:00:00Z","v":24186,"vw":24.756486},{"c":24.76,"h":24.79,"l":24.755,"n":71,"o":24.76,"t":"2026-10-12T17:15:00Z","v":24182,"vw":24.772575},{"c":24.765,"h":24.79,"l":24.7599,"n":98,"o":24.78,"t":"2026-10-12T17:30:00Z","v":29941,"vw":24.776828},{"c":24.76,"h":24.775,"l":24.7431,"n":49,"o":24.76,"t":"2026-10-12T17:45:00Z","v":21490,"vw":24.753057},{"c":24.805,"h":24.82,"l":24.7601,"n":141,"o":24.7601,"t":"2026-10-12T18:00:00Z","v":44204,"vw":24.798448},{"c":24.82,"h":24.8399,"l":24.8,"n":92,"o":24.8,"t":"2026-10-12T18:15:00Z","v":47553,"vw":24.828116},{"c":24.82,"h":24.8201,"l":24.805,"n":64,"o":24.81,"t":"2026-10-12T18:30:00Z","v":15387,"vw":24.815602},{"c":24.81,"h":24.845,"l":24.8,"n":52,"o":24.801,"t":"2026-10-12T18:45:00Z","v":13423,"vw":24.825745},{"c":24.805,"h":24.84,"l":24.8,"n":85,"o":24.812,"t":"2026-10-12T19:00:00Z","v":23618,"vw":24.818665},{"c":24.84,"h":24.845,"l":24.8001,"n":112,"o":24.805,"t":"2026-10-12T19:15:00Z","v":48310,"vw":24.831008},{"c":24.815,"h":24.8499,"l":24.8031,"n":232,"o":24.845,"t":"2026-10-12T19:30:00Z","v":86632,"vw":24.824172},{"c":24.78,"h":24.815,"l":24.765,"n":548,"o":24.815,"t":"2026-10-12T19:45:00Z","v":258823,"vw":24.795074},{"c":24.77,"h":24.7886,"l":24.77,"n":23,"o":24.78,"t":"2026-10-12T20:00:00Z","v":13619,"vw":24.777903},{"c":24.77,"h":24.771,"l":24.77,"n":8,"o":24.77,"t":"2026-10-12T20:15:00Z","v":2551,"vw":24.770039},{"c":24.768,"h":24.7698,"l":24.768,"n":2,"o":24.7698,"t":"2026-10-12T20:30:00Z","v":1000,"vw":24.7689},{"c":24.76,"h":24.77,"l":24.75,"n":10,"o":24.77,"t":"2026-10-12T20:45:00Z","v":3040,"vw":24.756589},{"c":24.76,"h":24.76,"l":24.76,"n":2,"o":24.76,"t":"2026-10-12T21:30:00Z","v":332,"vw":24.76},{"c":24.75,"h":24.76,"l":24.75,"n":6,"o":24.76,"t":"2026-10-12T22:00:00Z","v":890,"vw":24.754292},{"c":24.73,"h":24.74,"l":24.73,"n":2,"o":24.74,"t":"2026-10-12T22:15:00Z","v":1100,"vw":24.739091},{"c":24.7185,"h":24.72,"l":24.7185,"n":2,"o":24.72,"t":"2026-10-12T22:30:00Z","v":220,"vw":24.719318},{"c":24.7102,"h":24.719,"l":24.7102,"n":3,"o":24.719,"t":"2026-10-12T22:45:00Z","v":410,"vw":24.716517},{"c":24.7531,"h":24.7531,"l":24.72,"n":12,"o":24.72,"t":"2026-10-12T23:00:00Z","v":3280,"vw":24.722932},{"c":24.7431,"h":24.755,"l":24.74,"n":24,"o":24.755,"t":"2026-10-12T23:15:00Z","v":6647,"vw":24.746974},{"c":24.7659,"h":24.7659,"l":24.75,"n":2,"o":24.75,"t":"2026-10-12T23:30:00Z","v":653,"vw":24.752435},{"c":24.76,"h":24.76,"l":24.76,"n":18,"o":24.76,"t":"2026-10-12T23:45:00Z","v":1785,"vw":24.76},{"c":24.26,"h":24.6,"l":24.26,"n":188,"o":24.37,"t":"2026-10-13T08:00:00Z","v":31280,"vw":24.495789},{"c":24.34,"h":24.35,"l":24.25,"n":33,"o":24.25,"t":"2026-10-13T08:15:00Z","v":4016,"vw":24.327839},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-13T08:30:00Z","v":1000,"vw":24.36},{"c":24.43,"h":24.44,"l":24.43,"n":4,"o":24.44,"t":"2026-10-13T08:45:00Z","v":603,"vw":24.436667},{"c":24.44,"h":24.44,"l":24.44,"n":15,"o":24.44,"t":"2026-10-13T09:00:00Z","v":2349,"vw":24.44},{"c":24.38,"h":24.39,"l":24.38,"n":47,"o":24.39,"t":"2026-10-13T09:15:00Z","v":5507,"vw":24.38037},{"c":24.34,"h":24.38,"l":24.34,"n":2,"o":24.38,"t":"2026-10-13T09:30:00Z","v":700,"vw":24.357143},{"c":24.24,"h":24.33,"l":24.155,"n":197,"o":24.33,"t":"2026-10-13T09:45:00Z","v":22379,"vw":24.219791},{"c":24.22,"h":24.27,"l":24.22,"n":47,"o":24.26,"t":"2026-10-13T10:00:00Z","v":6214,"vw":24.238654},{"c":24.37,"h":24.37,"l":24.25,"n":24,"o":24.25,"t":"2026-10-13T10:15:00Z","v":1740,"vw":24.29972},{"c":24.5601,"h":24.57,"l":24.39,"n":27,"o":24.39,"t":"2026-10-13T10:30:00Z","v":3400,"vw":24.553942},{"c":24.66,"h":24.68,"l":24.55,"n":126,"o":24.55,"t":"2026-10-13T10:45:00Z","v":7194,"vw":24.596903},{"c":24.48,"h":24.75,"l":24.42,"n":360,"o":24.632,"t":"2026-10-13T11:00:00Z","v":31254,"vw":24.585878},{"c":24.46,"h":24.53,"l":24.27,"n":1011,"o":24.48,"t":"2026-10-13T11:15:00Z","v":79035,"vw":24.386916},{"c":24.228,"h":24.36,"l":24.225,"n":414,"o":24.36,"t":"2026-10-13T11:30:00Z","v":37171,"vw":24.268428},{"c":24.3085,"h":24.32,"l":24.2085,"n":40,"o":24.22,"t":"2026-10-13T11:45:00Z","v":2297,"vw":24.244073},{"c":24.15,"h":24.29,"l":24.14,"n":155,"o":24.2685,"t":"2026-10-13T12:00:00Z","v":14297,"vw":24.189971},{"c":24.16,"h":24.25,"l":24.15,"n":220,"o":24.18,"t":"2026-10-13T12:15:00Z","v":18761,"vw":24.180849},{"c":24.14,"h":24.16,"l":24.0699,"n":146,"o":24.15,"t":"2026-10-13T12:30:00Z","v":13721,"vw":24.130755},{"c":24.1502,"h":24.19,"l":24.14,"n":74,"o":24.168,"t":"2026-10-13T12:45:00Z","v":4089,"vw":24.156596},{"c":24.15,"h":24.18,"l":24.11,"n":218,"o":24.18,"t":"2026-10-13T13:00:00Z","v":12107,"vw":24.148578},{"c":24.0895,"h":24.2,"l":24.0895,"n":201,"o":24.14,"t":"2026-10-13T13:15:00Z","v":13452,"vw":24.145567},{"c":24.52,"h":24.53,"l":24.075,"n":2772,"o":24.1,"t":"2026-10-13T13:30:00Z","v":737541,"vw":24.343137},{"c":24.715,"h":24.7301,"l":24.45,"n":1050,"o":24.52,"t":"2026-10-13T13:45:00Z","v":363892,"vw":24.608418},{"c":24.8227,"h":24.9477,"l":24.73,"n":699,"o":24.74,"t":"2026-10-13T14:00:00Z","v":298807,"vw":24.862017},{"c":24.765,"h":24.86,"l":24.69,"n":339,"o":24.8001,"t":"2026-10-13T14:15:00Z","v":151345,"vw":24.788567},{"c":24.81,"h":24.83,"l":24.72,"n":372,"o":24.75,"t":"2026-10-13T14:30:00Z","v":138490,"vw":24.786255},{"c":24.8901,"h":24.9,"l":24.78,"n":294,"o":24.78,"t":"2026-10-13T14:45:00Z","v":118028,"vw":24.817365},{"c":24.855,"h":24.91,"l":24.8499,"n":230,"o":24.895,"t":"2026-10-13T15:00:00Z","v":72029,"vw":24.881154},{"c":24.91,"h":24.94,"l":24.85,"n":263,"o":24.86,"t":"2026-10-13T15:15:00Z","v":174251,"vw":24.9115},{"c":25.01,"h":25.02,"l":24.9099,"n":376,"o":24.9173,"t":"2026-10-13T15:30:00Z","v":241418,"vw":24.960739},{"c":24.9899,"h":25.06,"l":24.98,"n":323,"o":25.015,"t":"2026-10-13T15:45:00Z","v":204903,"vw":25.018526},{"c":25.055,"h":25.0601,"l":24.97,"n":400,"o":25,"t":"2026-10-13T16:00:00Z","v":180236,"vw":25.010132},{"c":25.05,"h":25.065,"l":25.02,"n":259,"o":25.05,"t":"2026-10-13T16:15:00Z","v":97363,"vw":25.039475},{"c":24.975,"h":25.05,"l":24.9701,"n":183,"o":25.03,"t":"2026-10-13T16:30:00Z","v":51555,"vw":25.002801},{"c":25.0899,"h":25.0899,"l":24.975,"n":209,"o":24.975,"t":"2026-10-13T16:45:00Z","v":75406,"vw":25.033498},{"c":25.085,"h":25.115,"l":25.055,"n":260,"o":25.0899,"t":"2026-10-13T17:00:00Z","v":106167,"vw":25.084075},{"c":25.05,"h":25.0999,"l":25.0427,"n":150,"o":25.0801,"t":"2026-10-13T17:15:00Z","v":53780,"vw":25.079815},{"c":25.08,"h":25.095,"l":25.015,"n":138,"o":25.06,"t":"2026-10-13T17:30:00Z","v":55553,"vw":25.055119},{"c":25.1501,"h":25.1634,"l":25.08,"n":323,"o":25.08,"t":"2026-10-13T17:45:00Z","v":171272,"vw":25.130403},{"c":25.03,"h":25.16,"l":25.015,"n":404,"o":25.1506,"t":"2026-10-13T18:00:00Z","v":255608,"vw":25.054875},{"c":24.975,"h":25.05,"l":24.97,"n":243,"o":25.0201,"t":"2026-10-13T18:15:00Z","v":109016,"vw":25.017692},{"c":24.98,"h":24.99,"l":24.955,"n":283,"o":24.9769,"t":"2026-10-13T18:30:00Z","v":102215,"vw":24.971239},{"c":24.99,"h":25.025,"l":24.975,"n":148,"o":24.975,"t":"2026-10-13T18:45:00Z","v":62095,"vw":24.995658},{"c":24.905,"h":25.015,"l":24.905,"n":212,"o":24.99,"t":"2026-10-13T19:00:00Z","v":69358,"vw":24.953338},{"c":24.94,"h":24.955,"l":24.906,"n":201,"o":24.906,"t":"2026-10-13T19:15:00Z","v":86632,"vw":24.927004},{"c":24.9601,"h":24.98,"l":24.935,"n":365,"o":24.94,"t":"2026-10-13T19:30:00Z","v":222565,"vw":24.953944},{"c":25.03,"h":25.065,"l":24.9601,"n":579,"o":24.967,"t":"2026-10-13T19:45:00Z","v":248529,"vw":25.006099},{"c":25.03,"h":25.04,"l":25.02,"n":32,"o":25.04,"t":"2026-10-13T20:00:00Z","v":15270,"vw":25.033449},{"c":25.041,"h":25.05,"l":25.0305,"n":18,"o":25.0486,"t":"2026-10-13T20:15:00Z","v":4476,"vw":25.040922},{"c":25.06,"h":25.06,"l":25.05,"n":5,"o":25.05,"t":"2026-10-13T20:30:00Z","v":1530,"vw":25.053833},{"c":25.04,"h":25.0531,"l":25.04,"n":8,"o":25.05,"t":"2026-10-13T20:45:00Z","v":1705,"vw":25.047069},{"c":25.04,"h":25.04,"l":25.018,"n":2,"o":25.018,"t":"2026-10-13T21:00:00Z","v":500,"vw":25.0356},{"c":25.03,"h":25.04,"l":25.02,"n":4,"o":25.02,"t":"2026-10-13T21:15:00Z","v":862,"vw":25.02365},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-13T21:30:00Z","v":200,"vw":25.03},{"c":25.05,"h":25.05,"l":25.015,"n":19,"o":25.0254,"t":"2026-10-13T21:45:00Z","v":10442,"vw":25.023685},{"c":25.04,"h":25.04,"l":25.02,"n":4,"o":25.02,"t":"2026-10-13T22:00:00Z","v":1421,"vw":25.028665},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-13T23:00:00Z","v":1000,"vw":25.05},{"c":25.0615,"h":25.0615,"l":25.06,"n":3,"o":25.06,"t":"2026-10-13T23:15:00Z","v":1500,"vw":25.060533},{"c":25.0794,"h":25.0794,"l":25.07,"n":4,"o":25.07,"t":"2026-10-13T23:30:00Z","v":1403,"vw":25.073745},{"c":24.87,"h":24.93,"l":24.75,"n":90,"o":24.75,"t":"2026-10-14T08:00:00Z","v":45979,"vw":24.895787},{"c":24.842,"h":24.842,"l":24.842,"n":1,"o":24.842,"t":"2026-10-14T08:15:00Z","v":200,"vw":24.842},{"c":24.78,"h":24.82,"l":24.78,"n":18,"o":24.82,"t":"2026-10-14T08:30:00Z","v":3856,"vw":24.800611},{"c":24.73,"h":24.77,"l":24.73,"n":38,"o":24.77,"t":"2026-10-14T09:00:00Z","v":4353,"vw":24.752925},{"c":24.74,"h":24.74,"l":24.69,"n":15,"o":24.71,"t":"2026-10-14T09:15:00Z","v":2450,"vw":24.706813},{"c":24.7,"h":24.71,"l":24.7,"n":2,"o":24.71,"t":"2026-10-14T09:30:00Z","v":250,"vw":24.706},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-14T09:45:00Z","v":100,"vw":24.72},{"c":24.72,"h":24.73,"l":24.72,"n":14,"o":24.73,"t":"2026-10-14T10:00:00Z","v":4100,"vw":24.720251},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-14T10:30:00Z","v":150,"vw":24.8},{"c":24.83,"h":24.83,"l":24.79,"n":30,"o":24.79,"t":"2026-10-14T10:45:00Z","v":3754,"vw":24.821617},{"c":24.81,"h":24.85,"l":24.8,"n":89,"o":24.83,"t":"2026-10-14T11:00:00Z","v":22912,"vw":24.836043},{"c":24.829,"h":24.8315,"l":24.7485,"n":32,"o":24.8,"t":"2026-10-14T11:15:00Z","v":13375,"vw":24.785816},{"c":24.79,"h":24.8315,"l":24.79,"n":5,"o":24.8315,"t":"2026-10-14T11:30:00Z","v":877,"vw":24.821569},{"c":24.86,"h":24.86,"l":24.7709,"n":17,"o":24.7709,"t":"2026-10-14T11:45:00Z","v":4083,"vw":24.809229},{"c":24.7585,"h":24.78,"l":24.7399,"n":23,"o":24.78,"t":"2026-10-14T12:00:00Z","v":7360,"vw":24.753451},{"c":24.7,"h":24.79,"l":24.7,"n":122,"o":24.769,"t":"2026-10-14T12:15:00Z","v":21160,"vw":24.730374},{"c":25.222,"h":25.25,"l":24.84,"n":150,"o":24.84,"t":"2026-10-14T12:30:00Z","v":41305,"vw":25.108893},{"c":25.2999,"h":25.31,"l":25.15,"n":121,"o":25.22,"t":"2026-10-14T12:45:00Z","v":45026,"vw":25.221122},{"c":25.19,"h":25.3,"l":25.1715,"n":82,"o":25.29,"t":"2026-10-14T13:00:00Z","v":24192,"vw":25.203766},{"c":25.16,"h":25.2789,"l":25.14,"n":195,"o":25.1585,"t":"2026-10-14T13:15:00Z","v":34445,"vw":25.20926},{"c":24.8801,"h":25.21,"l":24.79,"n":2270,"o":25.16,"t":"2026-10-14T13:30:00Z","v":547665,"vw":24.959524},{"c":25.015,"h":25.05,"l":24.76,"n":1132,"o":24.885,"t":"2026-10-14T13:45:00Z","v":354855,"vw":24.855457},{"c":25.0801,"h":25.115,"l":24.97,"n":717,"o":25.015,"t":"2026-10-14T14:00:00Z","v":172458,"vw":25.040143},{"c":25.05,"h":25.09,"l":25,"n":483,"o":25.08,"t":"2026-10-14T14:15:00Z","v":163015,"vw":25.050033},{"c":25.08,"h":25.12,"l":24.99,"n":516,"o":25.06,"t":"2026-10-14T14:30:00Z","v":109145,"vw":25.054291},{"c":25.125,"h":25.16,"l":25.08,"n":252,"o":25.09,"t":"2026-10-14T14:45:00Z","v":26774,"vw":25.128447},{"c":25.1503,"h":25.1999,"l":25.1399,"n":415,"o":25.1424,"t":"2026-10-14T15:00:00Z","v":93640,"vw":25.165771},{"c":25.125,"h":25.1399,"l":25.08,"n":307,"o":25.135,"t":"2026-10-14T15:15:00Z","v":73228,"vw":25.100111},{"c":25.19,"h":25.19,"l":25.08,"n":283,"o":25.13,"t":"2026-10-14T15:30:00Z","v":65408,"vw":25.134434},{"c":25.13,"h":25.1999,"l":25.1,"n":255,"o":25.185,"t":"2026-10-14T15:45:00Z","v":51110,"vw":25.144733},{"c":25.285,"h":25.29,"l":25.115,"n":341,"o":25.1301,"t":"2026-10-14T16:00:00Z","v":99924,"vw":25.205666},{"c":25.2823,"h":25.33,"l":25.26,"n":461,"o":25.28,"t":"2026-10-14T16:15:00Z","v":219386,"vw":25.291453},{"c":25.2899,"h":25.31,"l":25.24,"n":302,"o":25.29,"t":"2026-10-14T16:30:00Z","v":120020,"vw":25.274742},{"c":25.3,"h":25.325,"l":25.2773,"n":231,"o":25.28,"t":"2026-10-14T16:45:00Z","v":68130,"vw":25.307486},{"c":25.32,"h":25.345,"l":25.2501,"n":309,"o":25.29,"t":"2026-10-14T17:00:00Z","v":166700,"vw":25.308638},{"c":25.375,"h":25.3801,"l":25.29,"n":321,"o":25.32,"t":"2026-10-14T17:15:00Z","v":117287,"vw":25.337647},{"c":25.3899,"h":25.4007,"l":25.335,"n":385,"o":25.385,"t":"2026-10-14T17:30:00Z","v":224917,"vw":25.362909},{"c":25.46,"h":25.475,"l":25.38,"n":504,"o":25.385,"t":"2026-10-14T17:45:00Z","v":205864,"vw":25.417556},{"c":25.3701,"h":25.51,"l":25.3601,"n":431,"o":25.4401,"t":"2026-10-14T18:00:00Z","v":213341,"vw":25.424328},{"c":25.36,"h":25.4,"l":25.3501,"n":331,"o":25.3701,"t":"2026-10-14T18:15:00Z","v":146331,"vw":25.379161},{"c":25.3799,"h":25.4101,"l":25.3599,"n":282,"o":25.37,"t":"2026-10-14T18:30:00Z","v":69696,"vw":25.381526},{"c":25.36,"h":25.39,"l":25.34,"n":314,"o":25.38,"t":"2026-10-14T18:45:00Z","v":160928,"vw":25.365704},{"c":25.315,"h":25.3901,"l":25.3101,"n":300,"o":25.36,"t":"2026-10-14T19:00:00Z","v":92605,"vw":25.347414},{"c":25.2301,"h":25.32,"l":25.2101,"n":344,"o":25.315,"t":"2026-10-14T19:15:00Z","v":185038,"vw":25.245371},{"c":25.2328,"h":25.26,"l":25.165,"n":418,"o":25.23,"t":"2026-10-14T19:30:00Z","v":147617,"vw":25.223295},{"c":25.124,"h":25.26,"l":25.1201,"n":810,"o":25.245,"t":"2026-10-14T19:45:00Z","v":359222,"vw":25.194214},{"c":25.1885,"h":25.19,"l":25.12,"n":21,"o":25.13,"t":"2026-10-14T20:00:00Z","v":9675,"vw":25.14191},{"c":25.1805,"h":25.2,"l":25.17,"n":24,"o":25.2,"t":"2026-10-14T20:15:00Z","v":9132,"vw":25.175234},{"c":25.18,"h":25.1905,"l":25.18,"n":21,"o":25.181,"t":"2026-10-14T20:30:00Z","v":5623,"vw":25.186473},{"c":25.17,"h":25.1805,"l":25.1699,"n":15,"o":25.18,"t":"2026-10-14T20:45:00Z","v":4001,"vw":25.174173},{"c":25.1685,"h":25.17,"l":25.168,"n":5,"o":25.17,"t":"2026-10-14T21:00:00Z","v":2430,"vw":25.169084},{"c":25.168,"h":25.168,"l":25.168,"n":1,"o":25.168,"t":"2026-10-14T21:15:00Z","v":400,"vw":25.168},{"c":25.16,"h":25.17,"l":25.16,"n":16,"o":25.162,"t":"2026-10-14T21:30:00Z","v":1441,"vw":25.163546},{"c":25.14,"h":25.17,"l":25.14,"n":6,"o":25.17,"t":"2026-10-14T21:45:00Z","v":1272,"vw":25.146045},{"c":25.0701,"h":25.16,"l":25.0701,"n":12,"o":25.14,"t":"2026-10-14T22:00:00Z","v":2198,"vw":25.115838},{"c":25.14,"h":25.14,"l":25.1069,"n":8,"o":25.1069,"t":"2026-10-14T22:15:00Z","v":1850,"vw":25.113855},{"c":25.15,"h":25.159,"l":25.15,"n":3,"o":25.159,"t":"2026-10-14T22:30:00Z","v":610,"vw":25.1575},{"c":25.141,"h":25.141,"l":25.141,"n":2,"o":25.141,"t":"2026-10-14T22:45:00Z","v":198,"vw":25.141},{"c":25.14,"h":25.16,"l":25.1238,"n":13,"o":25.16,"t":"2026-10-14T23:00:00Z","v":7902,"vw":25.147277},{"c":25.1,"h":25.15,"l":25.0873,"n":12,"o":25.14,"t":"2026-10-14T23:15:00Z","v":3825,"vw":25.136876},{"c":25.14,"h":25.1454,"l":25.12,"n":8,"o":25.12,"t":"2026-10-14T23:30:00Z","v":1451,"vw":25.1304},{"c":25.1354,"h":25.15,"l":25.129,"n":7,"o":25.129,"t":"2026-10-14T23:45:00Z","v":864,"vw":25.133925},{"c":24.8,"h":25.24,"l":24.79,"n":122,"o":25.12,"t":"2026-10-15T08:00:00Z","v":17608,"vw":24.99291},{"c":24.89,"h":24.89,"l":24.89,"n":5,"o":24.89,"t":"2026-10-15T08:15:00Z","v":245,"vw":24.89},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-15T08:30:00Z","v":300,"vw":24.88},{"c":24.839,"h":24.88,"l":24.839,"n":4,"o":24.88,"t":"2026-10-15T08:45:00Z","v":700,"vw":24.852714},{"c":24.94,"h":24.94,"l":24.94,"n":3,"o":24.94,"t":"2026-10-15T09:15:00Z","v":265,"vw":24.94},{"c":24.875,"h":24.979,"l":24.875,"n":4,"o":24.979,"t":"2026-10-15T09:30:00Z","v":500,"vw":24.9348},{"c":24.95,"h":24.95,"l":24.949,"n":4,"o":24.949,"t":"2026-10-15T10:00:00Z","v":1700,"vw":24.949676},{"c":24.96,"h":24.96,"l":24.93,"n":7,"o":24.94,"t":"2026-10-15T10:15:00Z","v":1411,"vw":24.947857},{"c":24.96,"h":24.96,"l":24.96,"n":7,"o":24.96,"t":"2026-10-15T10:30:00Z","v":446,"vw":24.96},{"c":24.95,"h":24.95,"l":24.945,"n":8,"o":24.945,"t":"2026-10-15T10:45:00Z","v":804,"vw":24.949286},{"c":24.9385,"h":24.96,"l":24.879,"n":100,"o":24.93,"t":"2026-10-15T11:00:00Z","v":28647,"vw":24.926178},{"c":24.9815,"h":24.99,"l":24.952,"n":30,"o":24.952,"t":"2026-10-15T11:15:00Z","v":6777,"vw":24.969139},{"c":24.9485,"h":24.95,"l":24.9,"n":48,"o":24.94,"t":"2026-10-15T11:30:00Z","v":10381,"vw":24.92129},{"c":25.0015,"h":25.009,"l":24.91,"n":91,"o":24.92,"t":"2026-10-15T11:45:00Z","v":7360,"vw":24.94572},{"c":24.9609,"h":25.02,"l":24.9609,"n":32,"o":25.0115,"t":"2026-10-15T12:00:00Z","v":6911,"vw":25.004862},{"c":24.89,"h":24.93,"l":24.8631,"n":61,"o":24.92,"t":"2026-10-15T12:15:00Z","v":15539,"vw":24.900499},{"c":24.865,"h":25.08,"l":24.8469,"n":113,"o":24.87,"t":"2026-10-15T12:30:00Z","v":32737,"vw":24.924294},{"c":24.81,"h":24.879,"l":24.771,"n":52,"o":24.85,"t":"2026-10-15T12:45:00Z","v":10398,"vw":24.8287},{"c":24.87,"h":24.89,"l":24.78,"n":43,"o":24.78,"t":"2026-10-15T13:00:00Z","v":11046,"vw":24.850712},{"c":24.79,"h":24.96,"l":24.77,"n":180,"o":24.88,"t":"2026-10-15T13:15:00Z","v":46115,"vw":24.830173},{"c":24.975,"h":24.975,"l":24.6799,"n":2200,"o":24.79,"t":"2026-10-15T13:30:00Z","v":669005,"vw":24.804345},{"c":24.925,"h":25.05,"l":24.825,"n":1304,"o":24.98,"t":"2026-10-15T13:45:00Z","v":466549,"vw":24.95149},{"c":24.7201,"h":24.96,"l":24.715,"n":991,"o":24.94,"t":"2026-10-15T14:00:00Z","v":371668,"vw":24.793792},{"c":24.735,"h":24.785,"l":24.7,"n":448,"o":24.715,"t":"2026-10-15T14:15:00Z","v":164222,"vw":24.748397},{"c":24.5804,"h":24.72,"l":24.56,"n":620,"o":24.7,"t":"2026-10-15T14:30:00Z","v":245420,"vw":24.611542},{"c":24.515,"h":24.6499,"l":24.4827,"n":517,"o":24.5978,"t":"2026-10-15T14:45:00Z","v":257978,"vw":24.565752},{"c":24.35,"h":24.505,"l":24.32,"n":813,"o":24.505,"t":"2026-10-15T15:00:00Z","v":325202,"vw":24.37148},{"c":24.3875,"h":24.3875,"l":24.31,"n":441,"o":24.355,"t":"2026-10-15T15:15:00Z","v":137249,"vw":24.343952},{"c":24.45,"h":24.465,"l":24.37,"n":518,"o":24.38,"t":"2026-10-15T15:30:00Z","v":164154,"vw":24.4273},{"c":24.485,"h":24.5199,"l":24.395,"n":362,"o":24.445,"t":"2026-10-15T15:45:00Z","v":109762,"vw":24.465121},{"c":24.5451,"h":24.555,"l":24.46,"n":271,"o":24.48,"t":"2026-10-15T16:00:00Z","v":84420,"vw":24.508467},{"c":24.485,"h":24.55,"l":24.475,"n":304,"o":24.545,"t":"2026-10-15T16:15:00Z","v":157715,"vw":24.528053},{"c":24.46,"h":24.52,"l":24.44,"n":299,"o":24.485,"t":"2026-10-15T16:30:00Z","v":141197,"vw":24.483205},{"c":24.5001,"h":24.54,"l":24.45,"n":256,"o":24.45,"t":"2026-10-15T16:45:00Z","v":48848,"vw":24.506149},{"c":24.485,"h":24.5299,"l":24.475,"n":304,"o":24.5,"t":"2026-10-15T17:00:00Z","v":144090,"vw":24.499138},{"c":24.445,"h":24.4999,"l":24.4299,"n":310,"o":24.485,"t":"2026-10-15T17:15:00Z","v":246872,"vw":24.452506},{"c":24.355,"h":24.4599,"l":24.34,"n":282,"o":24.45,"t":"2026-10-15T17:30:00Z","v":242093,"vw":24.41834},{"c":24.375,"h":24.3798,"l":24.33,"n":243,"o":24.3668,"t":"2026-10-15T17:45:00Z","v":86085,"vw":24.35253},{"c":24.4764,"h":24.485,"l":24.3667,"n":300,"o":24.375,"t":"2026-10-15T18:00:00Z","v":119504,"vw":24.420101},{"c":24.46,"h":24.49,"l":24.45,"n":171,"o":24.47,"t":"2026-10-15T18:15:00Z","v":56842,"vw":24.483776},{"c":24.41,"h":24.4501,"l":24.395,"n":182,"o":24.4501,"t":"2026-10-15T18:30:00Z","v":61612,"vw":24.414328},{"c":24.39,"h":24.42,"l":24.35,"n":228,"o":24.42,"t":"2026-10-15T18:45:00Z","v":91538,"vw":24.382363},{"c":24.265,"h":24.3999,"l":24.265,"n":289,"o":24.3912,"t":"2026-10-15T19:00:00Z","v":118058,"vw":24.344682},{"c":24.28,"h":24.2801,"l":24.2301,"n":382,"o":24.2699,"t":"2026-10-15T19:15:00Z","v":254379,"vw":24.255979},{"c":24.27,"h":24.295,"l":24.26,"n":320,"o":24.28,"t":"2026-10-15T19:30:00Z","v":120099,"vw":24.279855},{"c":24.32,"h":24.35,"l":24.25,"n":703,"o":24.265,"t":"2026-10-15T19:45:00Z","v":364408,"vw":24.315596},{"c":24.32,"h":24.33,"l":24.3,"n":39,"o":24.33,"t":"2026-10-15T20:00:00Z","v":17319,"vw":24.320785},{"c":24.3401,"h":24.3401,"l":24.309,"n":18,"o":24.309,"t":"2026-10-15T20:15:00Z","v":2852,"vw":24.327568},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-10-15T20:30:00Z","v":155,"vw":24.34},{"c":24.34,"h":24.3487,"l":24.34,"n":4,"o":24.34,"t":"2026-10-15T20:45:00Z","v":3645,"vw":24.340241},{"c":24.34,"h":24.3484,"l":24.34,"n":2,"o":24.3484,"t":"2026-10-15T21:00:00Z","v":1100,"vw":24.347636},{"c":24.3,"h":24.34,"l":24.3,"n":12,"o":24.34,"t":"2026-10-15T22:00:00Z","v":11576,"vw":24.31087},{"c":24.3069,"h":24.3069,"l":24.3069,"n":2,"o":24.3069,"t":"2026-10-15T22:15:00Z","v":124,"vw":24.3069},{"c":24.3115,"h":24.3115,"l":24.3,"n":8,"o":24.3,"t":"2026-10-15T22:45:00Z","v":2100,"vw":24.30537},{"c":24.35,"h":24.35,"l":24.34,"n":5,"o":24.34,"t":"2026-10-15T23:15:00Z","v":750,"vw":24.345714},{"c":24.4,"h":24.4,"l":24.36,"n":15,"o":24.36,"t":"2026-10-15T23:30:00Z","v":4065,"vw":24.380875},{"c":24.404,"h":24.404,"l":24.38,"n":15,"o":24.391,"t":"2026-10-15T23:45:00Z","v":3653,"vw":24.389734},{"c":24.1748,"h":24.28,"l":24.17,"n":61,"o":24.19,"t":"2026-10-16T08:00:00Z","v":26816,"vw":24.233526},{"c":24.12,"h":24.1549,"l":24.12,"n":8,"o":24.1549,"t":"2026-10-16T08:15:00Z","v":514,"vw":24.13696},{"c":24.1215,"h":24.16,"l":24.1215,"n":11,"o":24.16,"t":"2026-10-16T08:30:00Z","v":10173,"vw":24.149124},{"c":24.1099,"h":24.1099,"l":24.1099,"n":2,"o":24.1099,"t":"2026-10-16T08:45:00Z","v":104,"vw":24.1099},{"c":24.1,"h":24.15,"l":24.1,"n":10,"o":24.15,"t":"2026-10-16T09:00:00Z","v":1526,"vw":24.116291},{"c":24.07,"h":24.08,"l":24.07,"n":3,"o":24.08,"t":"2026-10-16T09:15:00Z","v":400,"vw":24.0775},{"c":24.12,"h":24.12,"l":24.068,"n":3,"o":24.08,"t":"2026-10-16T09:30:00Z","v":300,"vw":24.089333},{"c":24.13,"h":24.15,"l":24.13,"n":3,"o":24.15,"t":"2026-10-16T10:00:00Z","v":707,"vw":24.141513},{"c":24.0699,"h":24.078,"l":24.05,"n":29,"o":24.078,"t":"2026-10-16T10:15:00Z","v":7786,"vw":24.067467},{"c":24.04,"h":24.05,"l":24.04,"n":16,"o":24.05,"t":"2026-10-16T10:30:00Z","v":4951,"vw":24.047753},{"c":24.1101,"h":24.1101,"l":24.08,"n":77,"o":24.08,"t":"2026-10-16T10:45:00Z","v":9025,"vw":24.087506},{"c":24.27,"h":24.2815,"l":24.12,"n":364,"o":24.13,"t":"2026-10-16T11:00:00Z","v":32250,"vw":24.23497},{"c":24.3,"h":24.31,"l":24.25,"n":66,"o":24.25,"t":"2026-10-16T11:15:00Z","v":6727,"vw":24.288267},{"c":24.32,"h":24.34,"l":24.3015,"n":54,"o":24.311,"t":"2026-10-16T11:30:00Z","v":14488,"vw":24.321953},{"c":24.335,"h":24.38,"l":24.32,"n":192,"o":24.32,"t":"2026-10-16T11:45:00Z","v":30036,"vw":24.353635},{"c":24.37,"h":24.37,"l":24.3199,"n":139,"o":24.3199,"t":"2026-10-16T12:00:00Z","v":24264,"vw":24.338002},{"c":24.3201,"h":24.391,"l":24.32,"n":60,"o":24.3605,"t":"2026-10-16T12:15:00Z","v":7142,"vw":24.367989},{"c":24.28,"h":24.2999,"l":24.26,"n":23,"o":24.28,"t":"2026-10-16T12:30:00Z","v":3651,"vw":24.273322},{"c":24.26,"h":24.2985,"l":24.24,"n":65,"o":24.2985,"t":"2026-10-16T12:45:00Z","v":10643,"vw":24.259657},{"c":24.2185,"h":24.262,"l":24.2,"n":46,"o":24.26,"t":"2026-10-16T13:00:00Z","v":7325,"vw":24.224883},{"c":24.09,"h":24.24,"l":24.05,"n":313,"o":24.23,"t":"2026-10-16T13:15:00Z","v":73083,"vw":24.13788},{"c":23.96,"h":24.185,"l":23.895,"n":2426,"o":24.11,"t":"2026-10-16T13:30:00Z","v":659994,"vw":24.013644},{"c":23.855,"h":23.9799,"l":23.795,"n":987,"o":23.95,"t":"2026-10-16T13:45:00Z","v":313681,"vw":23.85784},{"c":24.09,"h":24.09,"l":23.805,"n":871,"o":23.87,"t":"2026-10-16T14:00:00Z","v":268602,"vw":23.965004},{"c":24.06,"h":24.1399,"l":24.02,"n":496,"o":24.09,"t":"2026-10-16T14:15:00Z","v":145703,"vw":24.068154},{"c":24.145,"h":24.165,"l":24.035,"n":424,"o":24.05,"t":"2026-10-16T14:30:00Z","v":111658,"vw":24.108531},{"c":24.06,"h":24.1499,"l":24.02,"n":282,"o":24.1499,"t":"2026-10-16T14:45:00Z","v":71506,"vw":24.059726},{"c":24.07,"h":24.135,"l":24.0001,"n":417,"o":24.05,"t":"2026-10-16T15:00:00Z","v":109894,"vw":24.071739},{"c":24.195,"h":24.22,"l":24.065,"n":531,"o":24.08,"t":"2026-10-16T15:15:00Z","v":172440,"vw":24.137242},{"c":24.21,"h":24.21,"l":24.15,"n":278,"o":24.195,"t":"2026-10-16T15:30:00Z","v":57308,"vw":24.178137},{"c":24.325,"h":24.33,"l":24.16,"n":334,"o":24.21,"t":"2026-10-16T15:45:00Z","v":70367,"vw":24.258053},{"c":24.325,"h":24.42,"l":24.325,"n":516,"o":24.335,"t":"2026-10-16T16:00:00Z","v":174015,"vw":24.371081},{"c":24.4101,"h":24.415,"l":24.29,"n":427,"o":24.325,"t":"2026-10-16T16:15:00Z","v":116116,"vw":24.371814},{"c":24.4725,"h":24.511,"l":24.39,"n":366,"o":24.42,"t":"2026-10-16T16:30:00Z","v":93666,"vw":24.449056},{"c":24.505,"h":24.575,"l":24.47,"n":335,"o":24.48,"t":"2026-10-16T16:45:00Z","v":62075,"vw":24.52751},{"c":24.7201,"h":24.7499,"l":24.51,"n":504,"o":24.51,"t":"2026-10-16T17:00:00Z","v":237151,"vw":24.675424},{"c":24.68,"h":24.8,"l":24.6555,"n":599,"o":24.7299,"t":"2026-10-16T17:15:00Z","v":200396,"vw":24.720817},{"c":24.5301,"h":24.675,"l":24.49,"n":694,"o":24.66,"t":"2026-10-16T17:30:00Z","v":351430,"vw":24.582523},{"c":24.69,"h":24.69,"l":24.53,"n":363,"o":24.53,"t":"2026-10-16T17:45:00Z","v":107322,"vw":24.611664},{"c":24.705,"h":24.775,"l":24.665,"n":525,"o":24.7,"t":"2026-10-16T18:00:00Z","v":183550,"vw":24.711168},{"c":24.79,"h":24.815,"l":24.7,"n":406,"o":24.705,"t":"2026-10-16T18:15:00Z","v":96411,"vw":24.767959},{"c":24.7598,"h":24.8275,"l":24.75,"n":328,"o":24.8,"t":"2026-10-16T18:30:00Z","v":90522,"vw":24.778594},{"c":24.785,"h":24.8276,"l":24.73,"n":340,"o":24.76,"t":"2026-10-16T18:45:00Z","v":70912,"vw":24.774067},{"c":24.7,"h":24.82,"l":24.7,"n":622,"o":24.7901,"t":"2026-10-16T19:00:00Z","v":242318,"vw":24.758272},{"c":24.7103,"h":24.755,"l":24.675,"n":439,"o":24.695,"t":"2026-10-16T19:15:00Z","v":193847,"vw":24.725397},{"c":24.775,"h":24.78,"l":24.68,"n":466,"o":24.7,"t":"2026-10-16T19:30:00Z","v":134875,"vw":24.729114},{"c":24.64,"h":24.75,"l":24.6,"n":741,"o":24.75,"t":"2026-10-16T19:45:00Z","v":207835,"vw":24.679135},{"c":24.71,"h":24.71,"l":24.63,"n":67,"o":24.63,"t":"2026-10-16T20:00:00Z","v":28969,"vw":24.679893},{"c":24.7,"h":24.71,"l":24.68,"n":15,"o":24.68,"t":"2026-10-16T20:15:00Z","v":3700,"vw":24.68651},{"c":24.671,"h":24.68,"l":24.6702,"n":5,"o":24.6702,"t":"2026-10-16T20:30:00Z","v":501,"vw":24.67444},{"c":24.62,"h":24.661,"l":24.62,"n":9,"o":24.661,"t":"2026-10-16T20:45:00Z","v":1819,"vw":24.634015},{"c":24.63,"h":24.63,"l":24.58,"n":3,"o":24.58,"t":"2026-10-16T21:00:00Z","v":936,"vw":24.585353},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-16T21:15:00Z","v":346,"vw":24.63},{"c":24.6555,"h":24.6555,"l":24.6424,"n":6,"o":24.65,"t":"2026-10-16T21:30:00Z","v":440,"vw":24.648314}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":31.679487558441114,"iv":0.6952081195046642,"gamma":0.044075684033319615,"theta":-0.018090437522989576,"vega":0.017778846342558843,"rho":0.0030871816141593345,"breakevenPct":30.009480880294916},{"delta":0.2,"premium":0.4122857142857143,"strike":28.754285714285714,"iv":0.5226754285714285,"gamma":0.07036114285714287,"theta":-0.0164,"vega":0.02134057142857143,"rho":0.004184451456884406,"breakevenPct":18.296410247496205},{"delta":0.25,"premium":0.5118610747051113,"strike":27.690694626474443,"iv":0.48095858453473134,"gamma":0.08605399737876802,"theta":-0.017173263433813892,"vega":0.02414442988204456,"rho":0.005241276393139266,"breakevenPct":14.386468338421663},{"delta":0.3,"premium":0.6429226736566185,"strike":27.035386631716907,"iv":0.4766335517693316,"gamma":0.09549043250327653,"theta":-0.01881153342070773,"vega":0.026569069462647445,"rho":0.00627959665350584,"breakevenPct":12.260182536851918},{"delta":0.35,"premium":0.7733198146002317,"strike":26.451911935110083,"iv":0.463300695249131,"gamma":0.10422132097334878,"theta":-0.01944808806488992,"vega":0.02812502896871379,"rho":0.007319117772479229,"breakevenPct":10.422549734178226},{"delta":0.4,"premium":0.9126025524156791,"strike":25.899726526891524,"iv":0.4520888787602553,"gamma":0.11155150410209663,"theta":-0.019980218778486783,"vega":0.029420328167730173,"rho":0.008353318668261622,"breakevenPct":8.747861853571015},{"delta":0.45,"premium":1.0835232452142207,"strike":25.44393801276208,"iv":0.45022014585232456,"gamma":0.11405834092980857,"theta":-0.020344849589790336,"vega":0.029967274384685504,"rho":0.009368413920892505,"breakevenPct":7.592469258284354},{"delta":0.5,"premium":1.2539959016393443,"strike":24.98934426229508,"iv":0.44794393442622954,"gamma":0.11656819672131148,"theta":-0.020674426229508196,"vega":0.030485081967213112,"rho":0.010383953573911744,"breakevenPct":6.4401053068663225},{"delta":0.55,"premium":1.4076844262295083,"strike":24.57950819672131,"iv":0.4304029508196721,"gamma":0.11919114754098362,"theta":-0.019690819672131148,"vega":0.029911311475409836,"rho":0.011416141149171725,"breakevenPct":5.401199014219219},{"delta":0.6,"premium":1.5613729508196719,"strike":24.169672131147543,"iv":0.4128619672131148,"gamma":0.12181409836065574,"theta":-0.0187072131147541,"vega":0.02933754098360656,"rho":0.012448328724431704,"breakevenPct":4.362292721572118},{"delta":0.65,"premium":1.7754724732949878,"strike":23.75924404272802,"iv":0.4047573541495481,"gamma":0.11863861955628595,"theta":-0.017722185702547247,"vega":0.028016598192276088,"rho":0.013434694402653177,"breakevenPct":3.5660056215570863},{"delta":0.7,"premium":2.032251437962202,"strike":23.348397699260477,"iv":0.4033193919474117,"gamma":0.11136663927691044,"theta":-0.016736154478225147,"vega":0.026167789646672147,"rho":0.014388687614366217,"breakevenPct":2.941125254903283},{"delta":0.75,"premium":2.3118048268625397,"strike":22.9202518363064,"iv":0.4029533053515215,"gamma":0.10302287513116473,"theta":-0.015668730325288562,"vega":0.024137460650577123,"rho":0.015323100774045487,"breakevenPct":2.338450500573665},{"delta":0.8,"premium":2.7184155299055623,"strike":22.395592864637983,"iv":0.4085671563483736,"gamma":0.08869968520461698,"theta":-0.014147219307450155,"vega":0.02109443861490031,"rho":0.016148277853957418,"breakevenPct":1.859659688684252},{"delta":0.85,"premium":3.3961206896551723,"strike":21.614420062695924,"iv":0.4436271159874608,"gamma":0.07053542319749218,"theta":-0.012942163009404388,"vega":0.017739655172413795,"rho":0.016721643879494555,"breakevenPct":1.440006296165545},{"delta":0.9,"premium":4.904741379310346,"strike":20.047021943573665,"iv":0.5689405956112854,"gamma":0.04059811912225702,"theta":-0.01270705329153605,"vega":0.013429310344827581,"rho":0.016523198787151253,"breakevenPct":1.2016114979781864}],"put":[{"delta":0.1,"premium":0.2701157377063025,"strike":19.39845683058263,"iv":0.676194840958869,"gamma":0.035529502963758015,"theta":-0.012682496892437431,"vega":0.013386592216412972,"rho":-0.0027171260121952264,"breakevenPct":22.417549460054225},{"delta":0.15,"premium":0.3640188685072572,"strike":20.780377370145143,"iv":0.5832310855204503,"gamma":0.054099351933137335,"theta":-0.013896693937664835,"vega":0.017598029529282855,"rho":-0.004032042291888153,"breakevenPct":17.193492317584774},{"delta":0.2,"premium":0.4356382978723405,"strike":22.085106382978722,"iv":0.4767297872340425,"gamma":0.07704893617021277,"theta":-0.013925531914893617,"vega":0.021340425531914894,"rho":-0.005323735189773054,"breakevenPct":12.192135283785028},{"delta":0.25,"premium":0.5242907801418439,"strike":22.79432624113475,"iv":0.4319780141843972,"gamma":0.09662340425531915,"theta":-0.014138297872340427,"vega":0.024177304964539008,"rho":-0.006636764653561969,"breakevenPct":9.675182166279706},{"delta":0.3,"premium":0.6571120689655172,"strike":23.30603448275862,"iv":0.41710258620689655,"gamma":0.10799224137931034,"theta":-0.014750862068965517,"vega":0.026254741379310345,"rho":-0.007974483144103959,"breakevenPct":8.138458300204404},{"delta":0.35,"premium":0.8079741379310343,"strike":23.737068965517242,"iv":0.4144301724137931,"gamma":0.11600948275862068,"theta":-0.015526724137931035,"vega":0.028021982758620688,"rho":-0.009322285885009881,"breakevenPct":7.002109762177982},{"delta":0.4,"premium":1.0219801553062986,"strike":24.16824849007765,"iv":0.4256710094909405,"gamma":0.11852769628990509,"theta":-0.016639344262295082,"vega":0.029335547886108714,"rho":-0.010718626584678552,"breakevenPct":6.121277869962662},{"delta":0.45,"premium":1.3347497842968077,"strike":24.59965487489215,"iv":0.45867359792924933,"gamma":0.11244486626402071,"theta":-0.018278688524590164,"vega":0.029939516824849008,"rho":-0.012190885630104337,"breakevenPct":5.640100218631375},{"delta":0.5,"premium":1.670679012345679,"strike":25.049382716049383,"iv":0.4946037037037037,"gamma":0.10578271604938272,"theta":-0.019997530864197532,"vega":0.03047530864197531,"rho":-0.013684146922447349,"breakevenPct":5.17854554276448},{"delta":0.55,"premium":2.3051097393689988,"strike":25.73525377229081,"iv":0.568266255144033,"gamma":0.09165377229080933,"theta":-0.02274101508916324,"vega":0.030132373113854593,"rho":-0.015448103841723518,"breakevenPct":4.969909217327532},{"delta":0.6,"premium":2.857849239280774,"strike":26.424619640387274,"iv":0.6041733056708161,"gamma":0.08343997233748271,"theta":-0.023460304287690182,"vega":0.029363070539419087,"rho":-0.01714607830749541,"breakevenPct":4.415767674123417},{"delta":0.65,"premium":3.4617788461538472,"strike":27.201923076923077,"iv":0.6283942307692308,"gamma":0.0773778846153846,"theta":-0.023262500000000002,"vega":0.0282375,"rho":-0.018898237106514136,"breakevenPct":3.712582463266889},{"delta":0.7,"premium":4.628936170212764,"strike":28.47659574468085,"iv":0.704879574468085,"gamma":0.06469702127659575,"theta":-0.02420468085106383,"vega":0.02646127659574468,"rho":-0.021178941703402746,"breakevenPct":3.2765120380114556},{"delta":0.75,"premium":5.905531914893616,"strike":29.895035460992908,"iv":0.7667235460992907,"gamma":0.05427148936170213,"theta":-0.02392099290780142,"vega":0.024262695035460996,"rho":-0.023567893094660997,"breakevenPct":2.701208468295955},{"delta":0.8,"premium":8.199393939393945,"strike":32.31515151515152,"iv":0.878318787878788,"gamma":0.041818181818181796,"theta":-0.023742424242424242,"vega":0.02135333333333333,"rho":-0.026929006340368267,"breakevenPct":2.189135990924633}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":31.679487558441114,"iv":0.6952081195046642,"gamma":0.044075684033319615,"theta":-0.018090437522989576,"vega":0.017778846342558843,"rho":0.0030871816141593345,"breakevenPct":30.009480880294916},{"delta":0.2,"premium":0.4122857142857143,"strike":28.754285714285714,"iv":0.5226754285714285,"gamma":0.07036114285714287,"theta":-0.0164,"vega":0.02134057142857143,"rho":0.004184451456884406,"breakevenPct":18.296410247496205},{"delta":0.25,"premium":0.5118610747051113,"strike":27.690694626474443,"iv":0.48095858453473134,"gamma":0.08605399737876802,"theta":-0.017173263433813892,"vega":0.02414442988204456,"rho":0.005241276393139266,"breakevenPct":14.386468338421663},{"delta":0.3,"premium":0.6429226736566185,"strike":27.035386631716907,"iv":0.4766335517693316,"gamma":0.09549043250327653,"theta":-0.01881153342070773,"vega":0.026569069462647445,"rho":0.00627959665350584,"breakevenPct":12.260182536851918},{"delta":0.35,"premium":0.7733198146002317,"strike":26.451911935110083,"iv":0.463300695249131,"gamma":0.10422132097334878,"theta":-0.01944808806488992,"vega":0.02812502896871379,"rho":0.007319117772479229,"breakevenPct":10.422549734178226},{"delta":0.4,"premium":0.9126025524156791,"strike":25.899726526891524,"iv":0.4520888787602553,"gamma":0.11155150410209663,"theta":-0.019980218778486783,"vega":0.029420328167730173,"rho":0.008353318668261622,"breakevenPct":8.747861853571015},{"delta":0.45,"premium":1.0835232452142207,"strike":25.44393801276208,"iv":0.45022014585232456,"gamma":0.11405834092980857,"theta":-0.020344849589790336,"vega":0.029967274384685504,"rho":0.009368413920892505,"breakevenPct":7.592469258284354},{"delta":0.5,"premium":1.2539959016393443,"strike":24.98934426229508,"iv":0.44794393442622954,"gamma":0.11656819672131148,"theta":-0.020674426229508196,"vega":0.030485081967213112,"rho":0.010383953573911744,"breakevenPct":6.4401053068663225},{"delta":0.55,"premium":1.4076844262295083,"strike":24.57950819672131,"iv":0.4304029508196721,"gamma":0.11919114754098362,"theta":-0.019690819672131148,"vega":0.029911311475409836,"rho":0.011416141149171725,"breakevenPct":5.401199014219219},{"delta":0.6,"premium":1.5613729508196719,"strike":24.169672131147543,"iv":0.4128619672131148,"gamma":0.12181409836065574,"theta":-0.0187072131147541,"vega":0.02933754098360656,"rho":0.012448328724431704,"breakevenPct":4.362292721572118},{"delta":0.65,"premium":1.7754724732949878,"strike":23.75924404272802,"iv":0.4047573541495481,"gamma":0.11863861955628595,"theta":-0.017722185702547247,"vega":0.028016598192276088,"rho":0.013434694402653177,"breakevenPct":3.5660056215570863},{"delta":0.7,"premium":2.032251437962202,"strike":23.348397699260477,"iv":0.4033193919474117,"gamma":0.11136663927691044,"theta":-0.016736154478225147,"vega":0.026167789646672147,"rho":0.014388687614366217,"breakevenPct":2.941125254903283},{"delta":0.75,"premium":2.3118048268625397,"strike":22.9202518363064,"iv":0.4029533053515215,"gamma":0.10302287513116473,"theta":-0.015668730325288562,"vega":0.024137460650577123,"rho":0.015323100774045487,"breakevenPct":2.338450500573665},{"delta":0.8,"premium":2.7184155299055623,"strike":22.395592864637983,"iv":0.4085671563483736,"gamma":0.08869968520461698,"theta":-0.014147219307450155,"vega":0.02109443861490031,"rho":0.016148277853957418,"breakevenPct":1.859659688684252},{"delta":0.85,"premium":3.3961206896551723,"strike":21.614420062695924,"iv":0.4436271159874608,"gamma":0.07053542319749218,"theta":-0.012942163009404388,"vega":0.017739655172413795,"rho":0.016721643879494555,"breakevenPct":1.440006296165545},{"delta":0.9,"premium":4.904741379310346,"strike":20.047021943573665,"iv":0.5689405956112854,"gamma":0.04059811912225702,"theta":-0.01270705329153605,"vega":0.013429310344827581,"rho":0.016523198787151253,"breakevenPct":1.2016114979781864}],"put":[{"delta":0.1,"premium":0.2701157377063025,"strike":19.39845683058263,"iv":0.676194840958869,"gamma":0.035529502963758015,"theta":-0.012682496892437431,"vega":0.013386592216412972,"rho":-0.0027171260121952264,"breakevenPct":22.417549460054225},{"delta":0.15,"premium":0.3640188685072572,"strike":20.780377370145143,"iv":0.5832310855204503,"gamma":0.054099351933137335,"theta":-0.013896693937664835,"vega":0.017598029529282855,"rho":-0.004032042291888153,"breakevenPct":17.193492317584774},{"delta":0.2,"premium":0.4356382978723405,"strike":22.085106382978722,"iv":0.4767297872340425,"gamma":0.07704893617021277,"theta":-0.013925531914893617,"vega":0.021340425531914894,"rho":-0.005323735189773054,"breakevenPct":12.192135283785028},{"delta":0.25,"premium":0.5242907801418439,"strike":22.79432624113475,"iv":0.4319780141843972,"gamma":0.09662340425531915,"theta":-0.014138297872340427,"vega":0.024177304964539008,"rho":-0.006636764653561969,"breakevenPct":9.675182166279706},{"delta":0.3,"premium":0.6571120689655172,"strike":23.30603448275862,"iv":0.41710258620689655,"gamma":0.10799224137931034,"theta":-0.014750862068965517,"vega":0.026254741379310345,"rho":-0.007974483144103959,"breakevenPct":8.138458300204404},{"delta":0.35,"premium":0.8079741379310343,"strike":23.737068965517242,"iv":0.4144301724137931,"gamma":0.11600948275862068,"theta":-0.015526724137931035,"vega":0.028021982758620688,"rho":-0.009322285885009881,"breakevenPct":7.002109762177982},{"delta":0.4,"premium":1.0219801553062986,"strike":24.16824849007765,"iv":0.4256710094909405,"gamma":0.11852769628990509,"theta":-0.016639344262295082,"vega":0.029335547886108714,"rho":-0.010718626584678552,"breakevenPct":6.121277869962662},{"delta":0.45,"premium":1.3347497842968077,"strike":24.59965487489215,"iv":0.45867359792924933,"gamma":0.11244486626402071,"theta":-0.018278688524590164,"vega":0.029939516824849008,"rho":-0.012190885630104337,"breakevenPct":5.640100218631375},{"delta":0.5,"premium":1.670679012345679,"strike":25.049382716049383,"iv":0.4946037037037037,"gamma":0.10578271604938272,"theta":-0.019997530864197532,"vega":0.03047530864197531,"rho":-0.013684146922447349,"breakevenPct":5.17854554276448},{"delta":0.55,"premium":2.3051097393689988,"strike":25.73525377229081,"iv":0.568266255144033,"gamma":0.09165377229080933,"theta":-0.02274101508916324,"vega":0.030132373113854593,"rho":-0.015448103841723518,"breakevenPct":4.969909217327532},{"delta":0.6,"premium":2.857849239280774,"strike":26.424619640387274,"iv":0.6041733056708161,"gamma":0.08343997233748271,"theta":-0.023460304287690182,"vega":0.029363070539419087,"rho":-0.01714607830749541,"breakevenPct":4.415767674123417},{"delta":0.65,"premium":3.4617788461538472,"strike":27.201923076923077,"iv":0.6283942307692308,"gamma":0.0773778846153846,"theta":-0.023262500000000002,"vega":0.0282375,"rho":-0.018898237106514136,"breakevenPct":3.712582463266889},{"delta":0.7,"premium":4.628936170212764,"strike":28.47659574468085,"iv":0.704879574468085,"gamma":0.06469702127659575,"theta":-0.02420468085106383,"vega":0.02646127659574468,"rho":-0.021178941703402746,"breakevenPct":3.2765120380114556},{"delta":0.75,"premium":5.905531914893616,"strike":29.895035460992908,"iv":0.7667235460992907,"gamma":0.05427148936170213,"theta":-0.02392099290780142,"vega":0.024262695035460996,"rho":-0.023567893094660997,"breakevenPct":2.701208468295955},{"delta":0.8,"premium":8.199393939393945,"strike":32.31515151515152,"iv":0.878318787878788,"gamma":0.041818181818181796,"theta":-0.023742424242424242,"vega":0.02135333333333333,"rho":-0.026929006340368267,"breakevenPct":2.189135990924633}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}