{"symbol":"SJNK","url":"https://intraalpha.com/companies/SJNK","capturedAt":"2026-10-22T23:24:40.791Z","state":"ready","quote":{"symbol":"SJNK","last_price":24.09,"prev_close":24.08,"regular_close":24.09,"change":0.01,"change_pct":0.0415,"regular_change":0.01,"regular_change_pct":0.0415,"extended_change":0,"extended_change_pct":0,"bid":24,"ask":24.23,"bid_size":100,"ask_size":100,"volume":2619323,"vwap":24.091837,"open":24.03,"high":24.12,"low":24.03,"close":24.09,"trade_count":4491,"last_trade_at":"2026-10-22T22:30:00.003168264Z","last_quote_at":"2026-10-22T22:25:15.2028237Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:38.149773733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4500000000,"net_expense_ratio":0.004,"portfolio_turnover":0.76,"dividend_yield":0.0731,"inception_date":"2012-03-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:39.950359+00:00"},"optionObservedAt":"2026-10-22T19:49:50.113Z","bars":[{"c":24.0901,"h":24.1,"l":24.085,"n":99,"o":24.1,"t":"2026-10-15T13:30:00Z","v":46032,"vw":24.094847},{"c":24.12,"h":24.12,"l":24.1,"n":93,"o":24.1,"t":"2026-10-15T13:35:00Z","v":29905,"vw":24.108578},{"c":24.1105,"h":24.1188,"l":24.1105,"n":26,"o":24.115,"t":"2026-10-15T13:40:00Z","v":1454,"vw":24.114974},{"c":24.115,"h":24.12,"l":24.1124,"n":78,"o":24.115,"t":"2026-10-15T13:45:00Z","v":16507,"vw":24.117497},{"c":24.115,"h":24.125,"l":24.115,"n":85,"o":24.115,"t":"2026-10-15T13:50:00Z","v":18491,"vw":24.120788},{"c":24.1199,"h":24.12,"l":24.115,"n":43,"o":24.115,"t":"2026-10-15T13:55:00Z","v":21225,"vw":24.118408},{"c":24.125,"h":24.125,"l":24.1143,"n":149,"o":24.115,"t":"2026-10-15T14:00:00Z","v":76156,"vw":24.121671},{"c":24.121,"h":24.128,"l":24.12,"n":67,"o":24.125,"t":"2026-10-15T14:05:00Z","v":19735,"vw":24.124178},{"c":24.125,"h":24.13,"l":24.1201,"n":65,"o":24.1201,"t":"2026-10-15T14:10:00Z","v":33512,"vw":24.123168},{"c":24.125,"h":24.1256,"l":24.12,"n":87,"o":24.1249,"t":"2026-10-15T14:15:00Z","v":13765,"vw":24.124074},{"c":24.125,"h":24.13,"l":24.12,"n":70,"o":24.125,"t":"2026-10-15T14:20:00Z","v":29745,"vw":24.122114},{"c":24.135,"h":24.135,"l":24.12,"n":86,"o":24.1275,"t":"2026-10-15T14:25:00Z","v":48597,"vw":24.126412},{"c":24.135,"h":24.14,"l":24.13,"n":40,"o":24.135,"t":"2026-10-15T14:30:00Z","v":16211,"vw":24.133106},{"c":24.135,"h":24.1461,"l":24.1301,"n":312,"o":24.135,"t":"2026-10-15T14:35:00Z","v":120506,"vw":24.138985},{"c":24.135,"h":24.15,"l":24.1316,"n":134,"o":24.1323,"t":"2026-10-15T14:40:00Z","v":941748,"vw":24.142648},{"c":24.135,"h":24.1399,"l":24.1301,"n":23,"o":24.135,"t":"2026-10-15T14:45:00Z","v":14719,"vw":24.133282},{"c":24.1499,"h":24.15,"l":24.1325,"n":89,"o":24.135,"t":"2026-10-15T14:50:00Z","v":43675,"vw":24.143762},{"c":24.155,"h":24.1559,"l":24.1425,"n":90,"o":24.15,"t":"2026-10-15T14:55:00Z","v":58721,"vw":24.151679},{"c":24.155,"h":24.1599,"l":24.15,"n":40,"o":24.155,"t":"2026-10-15T15:00:00Z","v":23419,"vw":24.15422},{"c":24.15,"h":24.155,"l":24.145,"n":87,"o":24.155,"t":"2026-10-15T15:05:00Z","v":53004,"vw":24.15137},{"c":24.155,"h":24.1556,"l":24.145,"n":74,"o":24.145,"t":"2026-10-15T15:10:00Z","v":58411,"vw":24.153589},{"c":24.15,"h":24.155,"l":24.15,"n":90,"o":24.155,"t":"2026-10-15T15:15:00Z","v":27441,"vw":24.152751},{"c":24.15,"h":24.155,"l":24.1425,"n":61,"o":24.15,"t":"2026-10-15T15:20:00Z","v":31614,"vw":24.146967},{"c":24.135,"h":24.15,"l":24.135,"n":96,"o":24.15,"t":"2026-10-15T15:25:00Z","v":33081,"vw":24.142052},{"c":24.1393,"h":24.14,"l":24.13,"n":76,"o":24.135,"t":"2026-10-15T15:30:00Z","v":36502,"vw":24.136958},{"c":24.14,"h":24.1451,"l":24.1301,"n":93,"o":24.1398,"t":"2026-10-15T15:35:00Z","v":47221,"vw":24.13984},{"c":24.1356,"h":24.14,"l":24.1331,"n":35,"o":24.14,"t":"2026-10-15T15:40:00Z","v":20870,"vw":24.135272},{"c":24.135,"h":24.14,"l":24.135,"n":38,"o":24.1375,"t":"2026-10-15T15:45:00Z","v":12642,"vw":24.135608},{"c":24.135,"h":24.14,"l":24.1301,"n":70,"o":24.135,"t":"2026-10-15T15:50:00Z","v":22608,"vw":24.133406},{"c":24.135,"h":24.1351,"l":24.135,"n":27,"o":24.135,"t":"2026-10-15T15:55:00Z","v":9786,"vw":24.135004},{"c":24.13,"h":24.135,"l":24.1201,"n":98,"o":24.135,"t":"2026-10-15T16:00:00Z","v":83053,"vw":24.130875},{"c":24.135,"h":24.135,"l":24.13,"n":34,"o":24.135,"t":"2026-10-15T16:05:00Z","v":8747,"vw":24.134881},{"c":24.135,"h":24.135,"l":24.13,"n":34,"o":24.135,"t":"2026-10-15T16:10:00Z","v":13557,"vw":24.134325},{"c":24.125,"h":24.135,"l":24.1201,"n":44,"o":24.135,"t":"2026-10-15T16:15:00Z","v":32963,"vw":24.126161},{"c":24.125,"h":24.13,"l":24.12,"n":22,"o":24.125,"t":"2026-10-15T16:20:00Z","v":25565,"vw":24.12593},{"c":24.12,"h":24.13,"l":24.12,"n":33,"o":24.125,"t":"2026-10-15T16:25:00Z","v":31993,"vw":24.125194},{"c":24.135,"h":24.135,"l":24.1225,"n":73,"o":24.125,"t":"2026-10-15T16:30:00Z","v":51128,"vw":24.127162},{"c":24.14,"h":24.14,"l":24.135,"n":17,"o":24.135,"t":"2026-10-15T16:35:00Z","v":4870,"vw":24.135962},{"c":24.14,"h":24.14,"l":24.13,"n":36,"o":24.13,"t":"2026-10-15T16:40:00Z","v":10780,"vw":24.136884},{"c":24.135,"h":24.135,"l":24.13,"n":23,"o":24.135,"t":"2026-10-15T16:45:00Z","v":2990,"vw":24.134819},{"c":24.135,"h":24.14,"l":24.135,"n":15,"o":24.135,"t":"2026-10-15T16:50:00Z","v":7025,"vw":24.136847},{"c":24.135,"h":24.14,"l":24.1341,"n":19,"o":24.135,"t":"2026-10-15T16:55:00Z","v":4209,"vw":24.135997},{"c":24.135,"h":24.14,"l":24.13,"n":17,"o":24.1351,"t":"2026-10-15T17:00:00Z","v":4551,"vw":24.136883},{"c":24.135,"h":24.14,"l":24.13,"n":42,"o":24.13,"t":"2026-10-15T17:05:00Z","v":25672,"vw":24.135709},{"c":24.1401,"h":24.145,"l":24.14,"n":35,"o":24.14,"t":"2026-10-15T17:10:00Z","v":6828,"vw":24.141509},{"c":24.145,"h":24.1451,"l":24.14,"n":27,"o":24.1441,"t":"2026-10-15T17:15:00Z","v":25139,"vw":24.144713},{"c":24.145,"h":24.15,"l":24.14,"n":33,"o":24.145,"t":"2026-10-15T17:20:00Z","v":11578,"vw":24.142056},{"c":24.14,"h":24.15,"l":24.14,"n":43,"o":24.14,"t":"2026-10-15T17:25:00Z","v":14005,"vw":24.143672},{"c":24.155,"h":24.16,"l":24.145,"n":106,"o":24.145,"t":"2026-10-15T17:30:00Z","v":51749,"vw":24.149104},{"c":24.155,"h":24.155,"l":24.1501,"n":32,"o":24.155,"t":"2026-10-15T17:35:00Z","v":6134,"vw":24.154545},{"c":24.165,"h":24.1651,"l":24.155,"n":44,"o":24.155,"t":"2026-10-15T17:40:00Z","v":10815,"vw":24.161983},{"c":24.1619,"h":24.166534,"l":24.16,"n":104,"o":24.165,"t":"2026-10-15T17:45:00Z","v":68470,"vw":24.162831},{"c":24.165,"h":24.17,"l":24.16,"n":42,"o":24.1601,"t":"2026-10-15T17:50:00Z","v":33976,"vw":24.161804},{"c":24.165,"h":24.17,"l":24.16,"n":41,"o":24.165,"t":"2026-10-15T17:55:00Z","v":33804,"vw":24.164396},{"c":24.165723,"h":24.165723,"l":24.164381,"n":60,"o":24.165,"t":"2026-10-15T18:00:00Z","v":27438,"vw":24.165013},{"c":24.17,"h":24.17,"l":24.1643,"n":19,"o":24.165,"t":"2026-10-15T18:05:00Z","v":6761,"vw":24.1651},{"c":24.155,"h":24.1675,"l":24.155,"n":47,"o":24.165,"t":"2026-10-15T18:10:00Z","v":25776,"vw":24.158405},{"c":24.165,"h":24.165,"l":24.155,"n":68,"o":24.155,"t":"2026-10-15T18:15:00Z","v":37087,"vw":24.160478},{"c":24.155,"h":24.165,"l":24.155,"n":70,"o":24.165,"t":"2026-10-15T18:20:00Z","v":47835,"vw":24.160614},{"c":24.165,"h":24.165,"l":24.155,"n":37,"o":24.155,"t":"2026-10-15T18:25:00Z","v":39270,"vw":24.159862},{"c":24.165,"h":24.17,"l":24.165,"n":15,"o":24.165,"t":"2026-10-15T18:30:00Z","v":3522,"vw":24.165461},{"c":24.165,"h":24.165,"l":24.16,"n":27,"o":24.165,"t":"2026-10-15T18:35:00Z","v":3250,"vw":24.164707},{"c":24.165,"h":24.17,"l":24.16,"n":28,"o":24.165,"t":"2026-10-15T18:40:00Z","v":25962,"vw":24.168313},{"c":24.165,"h":24.1656,"l":24.165,"n":21,"o":24.165,"t":"2026-10-15T18:45:00Z","v":6161,"vw":24.165019},{"c":24.165,"h":24.17,"l":24.165,"n":21,"o":24.165,"t":"2026-10-15T18:50:00Z","v":5510,"vw":24.1652},{"c":24.175,"h":24.175,"l":24.165,"n":179,"o":24.17,"t":"2026-10-15T18:55:00Z","v":93865,"vw":24.171423},{"c":24.175,"h":24.18,"l":24.17,"n":78,"o":24.175,"t":"2026-10-15T19:00:00Z","v":85489,"vw":24.171386},{"c":24.175,"h":24.175,"l":24.17,"n":75,"o":24.175,"t":"2026-10-15T19:05:00Z","v":14182,"vw":24.174817},{"c":24.175,"h":24.175,"l":24.17,"n":32,"o":24.175,"t":"2026-10-15T19:10:00Z","v":11101,"vw":24.174954},{"c":24.175,"h":24.18,"l":24.17,"n":60,"o":24.175,"t":"2026-10-15T19:15:00Z","v":18377,"vw":24.176219},{"c":24.175,"h":24.18,"l":24.1701,"n":49,"o":24.18,"t":"2026-10-15T19:20:00Z","v":11957,"vw":24.175912},{"c":24.175,"h":24.18,"l":24.17,"n":62,"o":24.175,"t":"2026-10-15T19:25:00Z","v":29402,"vw":24.175107},{"c":24.17,"h":24.18,"l":24.17,"n":98,"o":24.175,"t":"2026-10-15T19:30:00Z","v":17764,"vw":24.175353},{"c":24.18,"h":24.18,"l":24.175,"n":45,"o":24.175,"t":"2026-10-15T19:35:00Z","v":22011,"vw":24.176876},{"c":24.175,"h":24.18,"l":24.175,"n":187,"o":24.18,"t":"2026-10-15T19:40:00Z","v":57938,"vw":24.178609},{"c":24.175,"h":24.18,"l":24.1701,"n":127,"o":24.18,"t":"2026-10-15T19:45:00Z","v":50158,"vw":24.175587},{"c":24.175,"h":24.175,"l":24.17,"n":164,"o":24.175,"t":"2026-10-15T19:50:00Z","v":48537,"vw":24.173631},{"c":24.15,"h":24.18,"l":24.15,"n":444,"o":24.175,"t":"2026-10-15T19:55:00Z","v":192364,"vw":24.166588},{"c":24.15,"h":24.15,"l":24.15,"n":5,"o":24.15,"t":"2026-10-15T20:00:00Z","v":91301,"vw":24.15},{"c":24.145,"h":24.16,"l":24.125,"n":69,"o":24.16,"t":"2026-10-16T13:30:00Z","v":34747,"vw":24.144979},{"c":24.145,"h":24.145,"l":24.14,"n":37,"o":24.145,"t":"2026-10-16T13:35:00Z","v":12206,"vw":24.14352},{"c":24.145,"h":24.145,"l":24.1438,"n":15,"o":24.145,"t":"2026-10-16T13:40:00Z","v":6349,"vw":24.144806},{"c":24.15,"h":24.15,"l":24.14,"n":43,"o":24.14,"t":"2026-10-16T13:45:00Z","v":15598,"vw":24.147168},{"c":24.155,"h":24.155,"l":24.155,"n":23,"o":24.155,"t":"2026-10-16T13:50:00Z","v":7641,"vw":24.155},{"c":24.155,"h":24.155,"l":24.155,"n":4,"o":24.155,"t":"2026-10-16T13:55:00Z","v":465,"vw":24.155},{"c":24.165,"h":24.17,"l":24.1549,"n":112,"o":24.155,"t":"2026-10-16T14:00:00Z","v":49226,"vw":24.158467},{"c":24.155,"h":24.1606,"l":24.1523,"n":74,"o":24.1601,"t":"2026-10-16T14:05:00Z","v":35466,"vw":24.155351},{"c":24.155,"h":24.16,"l":24.15,"n":310,"o":24.16,"t":"2026-10-16T14:10:00Z","v":223736,"vw":24.157467},{"c":24.1501,"h":24.16,"l":24.1501,"n":48,"o":24.16,"t":"2026-10-16T14:15:00Z","v":19408,"vw":24.155912},{"c":24.155,"h":24.1575,"l":24.15,"n":124,"o":24.15,"t":"2026-10-16T14:20:00Z","v":44252,"vw":24.151952},{"c":24.1541,"h":24.155,"l":24.15,"n":120,"o":24.15,"t":"2026-10-16T14:25:00Z","v":55536,"vw":24.152199},{"c":24.1501,"h":24.1561,"l":24.15,"n":74,"o":24.155,"t":"2026-10-16T14:30:00Z","v":20702,"vw":24.153714},{"c":24.155,"h":24.16,"l":24.15,"n":51,"o":24.15,"t":"2026-10-16T14:35:00Z","v":27149,"vw":24.154773},{"c":24.155,"h":24.1577,"l":24.15,"n":76,"o":24.155,"t":"2026-10-16T14:40:00Z","v":32126,"vw":24.155282},{"c":24.155,"h":24.1576,"l":24.155,"n":26,"o":24.155,"t":"2026-10-16T14:45:00Z","v":8137,"vw":24.155116},{"c":24.155,"h":24.16,"l":24.15,"n":104,"o":24.1578,"t":"2026-10-16T14:50:00Z","v":36874,"vw":24.151963},{"c":24.148,"h":24.155,"l":24.1401,"n":84,"o":24.155,"t":"2026-10-16T14:55:00Z","v":33483,"vw":24.148523},{"c":24.145,"h":24.15,"l":24.145,"n":29,"o":24.145,"t":"2026-10-16T15:00:00Z","v":7634,"vw":24.145095},{"c":24.155,"h":24.1571,"l":24.145,"n":134,"o":24.145,"t":"2026-10-16T15:05:00Z","v":66874,"vw":24.149256},{"c":24.155,"h":24.1556,"l":24.1501,"n":39,"o":24.1544,"t":"2026-10-16T15:10:00Z","v":13180,"vw":24.154762},{"c":24.155,"h":24.155,"l":24.155,"n":38,"o":24.155,"t":"2026-10-16T15:15:00Z","v":13742,"vw":24.155},{"c":24.155,"h":24.155,"l":24.155,"n":20,"o":24.155,"t":"2026-10-16T15:20:00Z","v":7093,"vw":24.155},{"c":24.1499,"h":24.15,"l":24.145,"n":95,"o":24.15,"t":"2026-10-16T15:25:00Z","v":44618,"vw":24.147418},{"c":24.15,"h":24.15,"l":24.145,"n":65,"o":24.15,"t":"2026-10-16T15:30:00Z","v":30147,"vw":24.148772},{"c":24.1451,"h":24.15,"l":24.145,"n":35,"o":24.1499,"t":"2026-10-16T15:35:00Z","v":15189,"vw":24.149509},{"c":24.1439,"h":24.15,"l":24.14,"n":55,"o":24.145,"t":"2026-10-16T15:40:00Z","v":27970,"vw":24.145339},{"c":24.14,"h":24.146,"l":24.13,"n":103,"o":24.14,"t":"2026-10-16T15:45:00Z","v":114523,"vw":24.139601},{"c":24.125,"h":24.1375,"l":24.125,"n":63,"o":24.13,"t":"2026-10-16T15:50:00Z","v":41047,"vw":24.131508},{"c":24.125,"h":24.1269,"l":24.12,"n":18,"o":24.125,"t":"2026-10-16T15:55:00Z","v":2289,"vw":24.12421},{"c":24.115,"h":24.125,"l":24.11,"n":80,"o":24.125,"t":"2026-10-16T16:00:00Z","v":32550,"vw":24.115439},{"c":24.105,"h":24.12,"l":24.105,"n":100,"o":24.115,"t":"2026-10-16T16:05:00Z","v":38953,"vw":24.109905},{"c":24.1145,"h":24.115,"l":24.1025,"n":116,"o":24.105,"t":"2026-10-16T16:10:00Z","v":56089,"vw":24.108956},{"c":24.115,"h":24.115,"l":24.11,"n":57,"o":24.115,"t":"2026-10-16T16:15:00Z","v":52210,"vw":24.114604},{"c":24.105,"h":24.1178,"l":24.105,"n":77,"o":24.115,"t":"2026-10-16T16:20:00Z","v":61336,"vw":24.110745},{"c":24.11,"h":24.12,"l":24.1,"n":196,"o":24.105,"t":"2026-10-16T16:25:00Z","v":108871,"vw":24.109999},{"c":24.1076,"h":24.12,"l":24.105,"n":215,"o":24.1101,"t":"2026-10-16T16:30:00Z","v":462413,"vw":24.113908},{"c":24.105,"h":24.1076,"l":24.1,"n":165,"o":24.1076,"t":"2026-10-16T16:35:00Z","v":196608,"vw":24.104974},{"c":24.105,"h":24.11,"l":24.1,"n":146,"o":24.105,"t":"2026-10-16T16:40:00Z","v":89089,"vw":24.104461},{"c":24.095,"h":24.1075,"l":24.095,"n":106,"o":24.1,"t":"2026-10-16T16:45:00Z","v":37220,"vw":24.098753},{"c":24.09,"h":24.1,"l":24.09,"n":15,"o":24.09,"t":"2026-10-16T16:50:00Z","v":4342,"vw":24.093175},{"c":24.105,"h":24.11,"l":24.095,"n":89,"o":24.095,"t":"2026-10-16T16:55:00Z","v":77317,"vw":24.099611},{"c":24.095,"h":24.105,"l":24.095,"n":92,"o":24.105,"t":"2026-10-16T17:00:00Z","v":32211,"vw":24.098477},{"c":24.0999,"h":24.0999,"l":24.095,"n":37,"o":24.095,"t":"2026-10-16T17:05:00Z","v":9316,"vw":24.095084},{"c":24.0904,"h":24.0975,"l":24.09,"n":55,"o":24.095,"t":"2026-10-16T17:10:00Z","v":17334,"vw":24.091998},{"c":24.08,"h":24.094,"l":24.08,"n":89,"o":24.0911,"t":"2026-10-16T17:15:00Z","v":28439,"vw":24.087478},{"c":24.08,"h":24.08,"l":24.07,"n":259,"o":24.08,"t":"2026-10-16T17:20:00Z","v":183604,"vw":24.075623},{"c":24.085,"h":24.09,"l":24.075,"n":97,"o":24.08,"t":"2026-10-16T17:25:00Z","v":98892,"vw":24.080441},{"c":24.085,"h":24.09,"l":24.08,"n":45,"o":24.085,"t":"2026-10-16T17:30:00Z","v":30573,"vw":24.08524},{"c":24.085,"h":24.1,"l":24.0822,"n":89,"o":24.09,"t":"2026-10-16T17:35:00Z","v":60731,"vw":24.090002},{"c":24.0967,"h":24.0967,"l":24.0824,"n":46,"o":24.085,"t":"2026-10-16T17:40:00Z","v":14877,"vw":24.089788},{"c":24.095,"h":24.095,"l":24.09,"n":37,"o":24.095,"t":"2026-10-16T17:45:00Z","v":34442,"vw":24.092866},{"c":24.0801,"h":24.095,"l":24.0801,"n":125,"o":24.095,"t":"2026-10-16T17:50:00Z","v":67588,"vw":24.088281},{"c":24.085,"h":24.085,"l":24.08,"n":52,"o":24.0815,"t":"2026-10-16T17:55:00Z","v":13320,"vw":24.084342},{"c":24.085,"h":24.09,"l":24.08,"n":46,"o":24.085,"t":"2026-10-16T18:00:00Z","v":7650,"vw":24.082166},{"c":24.085,"h":24.0874,"l":24.08,"n":90,"o":24.08,"t":"2026-10-16T18:05:00Z","v":84468,"vw":24.084387},{"c":24.085,"h":24.09,"l":24.08,"n":68,"o":24.08,"t":"2026-10-16T18:10:00Z","v":44319,"vw":24.080574},{"c":24.085,"h":24.0873,"l":24.08,"n":77,"o":24.085,"t":"2026-10-16T18:15:00Z","v":36354,"vw":24.083914},{"c":24.075,"h":24.0899,"l":24.075,"n":77,"o":24.08,"t":"2026-10-16T18:20:00Z","v":34687,"vw":24.078501},{"c":24.075,"h":24.075,"l":24.0723,"n":42,"o":24.075,"t":"2026-10-16T18:25:00Z","v":12367,"vw":24.074798},{"c":24.07,"h":24.0771,"l":24.07,"n":129,"o":24.075,"t":"2026-10-16T18:30:00Z","v":79143,"vw":24.070794},{"c":24.07,"h":24.075,"l":24.07,"n":78,"o":24.0701,"t":"2026-10-16T18:35:00Z","v":49537,"vw":24.074322},{"c":24.075,"h":24.08,"l":24.07,"n":93,"o":24.075,"t":"2026-10-16T18:40:00Z","v":27903,"vw":24.073212},{"c":24.0791,"h":24.0791,"l":24.07,"n":103,"o":24.075,"t":"2026-10-16T18:45:00Z","v":22953,"vw":24.075035},{"c":24.0701,"h":24.08,"l":24.07,"n":104,"o":24.075,"t":"2026-10-16T18:50:00Z","v":64435,"vw":24.07541},{"c":24.075,"h":24.08,"l":24.06,"n":191,"o":24.07,"t":"2026-10-16T18:55:00Z","v":98451,"vw":24.069031},{"c":24.075,"h":24.08,"l":24.07,"n":122,"o":24.07,"t":"2026-10-16T19:00:00Z","v":55895,"vw":24.074813},{"c":24.075,"h":24.08,"l":24.07,"n":74,"o":24.075,"t":"2026-10-16T19:05:00Z","v":55918,"vw":24.075381},{"c":24.08,"h":24.085,"l":24.07,"n":133,"o":24.07,"t":"2026-10-16T19:10:00Z","v":67515,"vw":24.079429},{"c":24.085,"h":24.09,"l":24.08,"n":59,"o":24.0837,"t":"2026-10-16T19:15:00Z","v":28209,"vw":24.085138},{"c":24.085,"h":24.09,"l":24.08,"n":117,"o":24.085,"t":"2026-10-16T19:20:00Z","v":46818,"vw":24.084951},{"c":24.0868,"h":24.09,"l":24.08,"n":95,"o":24.09,"t":"2026-10-16T19:25:00Z","v":40752,"vw":24.082884},{"c":24.085,"h":24.09,"l":24.0801,"n":91,"o":24.085,"t":"2026-10-16T19:30:00Z","v":24346,"vw":24.086531},{"c":24.09,"h":24.09,"l":24.08,"n":132,"o":24.085,"t":"2026-10-16T19:35:00Z","v":20933,"vw":24.08531},{"c":24.0801,"h":24.09,"l":24.08,"n":152,"o":24.085,"t":"2026-10-16T19:40:00Z","v":41216,"vw":24.084015},{"c":24.085,"h":24.09,"l":24.08,"n":168,"o":24.09,"t":"2026-10-16T19:45:00Z","v":53550,"vw":24.085375},{"c":24.085,"h":24.09,"l":24.08,"n":277,"o":24.09,"t":"2026-10-16T19:50:00Z","v":125303,"vw":24.084769},{"c":24.07,"h":24.0856,"l":24.07,"n":738,"o":24.085,"t":"2026-10-16T19:55:00Z","v":462388,"vw":24.082104},{"c":24.08,"h":24.08,"l":24.08,"n":10,"o":24.08,"t":"2026-10-16T20:00:00Z","v":126574,"vw":24.08},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-19T11:00:00Z","v":125,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-19T13:25:00Z","v":100,"vw":24.1},{"c":24.09,"h":24.11,"l":24.09,"n":133,"o":24.11,"t":"2026-10-19T13:30:00Z","v":117829,"vw":24.099966},{"c":24.095,"h":24.095,"l":24.085,"n":46,"o":24.09,"t":"2026-10-19T13:35:00Z","v":47431,"vw":24.093804},{"c":24.09,"h":24.09,"l":24.09,"n":4,"o":24.09,"t":"2026-10-19T13:40:00Z","v":864,"vw":24.09},{"c":24.095,"h":24.1,"l":24.09,"n":88,"o":24.095,"t":"2026-10-19T13:45:00Z","v":69375,"vw":24.094981},{"c":24.095,"h":24.095,"l":24.095,"n":8,"o":24.095,"t":"2026-10-19T13:50:00Z","v":1007,"vw":24.095},{"c":24.0901,"h":24.1,"l":24.09,"n":53,"o":24.095,"t":"2026-10-19T13:55:00Z","v":35742,"vw":24.092384},{"c":24.09,"h":24.1,"l":24.09,"n":39,"o":24.095,"t":"2026-10-19T14:00:00Z","v":7118,"vw":24.094256},{"c":24.095,"h":24.1,"l":24.0902,"n":52,"o":24.0904,"t":"2026-10-19T14:05:00Z","v":11505,"vw":24.093152},{"c":24.095,"h":24.1,"l":24.09,"n":49,"o":24.095,"t":"2026-10-19T14:10:00Z","v":7823,"vw":24.092434},{"c":24.104,"h":24.11,"l":24.095,"n":136,"o":24.0999,"t":"2026-10-19T14:15:00Z","v":57252,"vw":24.101036},{"c":24.105,"h":24.1055,"l":24.1001,"n":30,"o":24.1005,"t":"2026-10-19T14:20:00Z","v":13213,"vw":24.10291},{"c":24.095,"h":24.11,"l":24.095,"n":210,"o":24.105,"t":"2026-10-19T14:25:00Z","v":97434,"vw":24.10121},{"c":24.085,"h":24.096,"l":24.085,"n":111,"o":24.095,"t":"2026-10-19T14:30:00Z","v":42426,"vw":24.090674},{"c":24.085,"h":24.09,"l":24.0801,"n":65,"o":24.085,"t":"2026-10-19T14:35:00Z","v":36492,"vw":24.084077},{"c":24.085,"h":24.085,"l":24.08,"n":48,"o":24.085,"t":"2026-10-19T14:40:00Z","v":17053,"vw":24.082978},{"c":24.085,"h":24.0899,"l":24.08,"n":82,"o":24.085,"t":"2026-10-19T14:45:00Z","v":43625,"vw":24.083518},{"c":24.085,"h":24.09,"l":24.0808,"n":47,"o":24.09,"t":"2026-10-19T14:50:00Z","v":16302,"vw":24.084261},{"c":24.0801,"h":24.09,"l":24.08,"n":32,"o":24.085,"t":"2026-10-19T14:55:00Z","v":13556,"vw":24.083988},{"c":24.085,"h":24.0899,"l":24.0819,"n":27,"o":24.0899,"t":"2026-10-19T15:00:00Z","v":6881,"vw":24.08522},{"c":24.09,"h":24.09,"l":24.0801,"n":56,"o":24.0898,"t":"2026-10-19T15:05:00Z","v":39091,"vw":24.084669},{"c":24.095,"h":24.0951,"l":24.0901,"n":34,"o":24.095,"t":"2026-10-19T15:10:00Z","v":18296,"vw":24.093182},{"c":24.0935,"h":24.1,"l":24.09,"n":68,"o":24.095,"t":"2026-10-19T15:15:00Z","v":43920,"vw":24.093512},{"c":24.09,"h":24.0999,"l":24.09,"n":54,"o":24.09,"t":"2026-10-19T15:20:00Z","v":40475,"vw":24.09247},{"c":24.095,"h":24.1,"l":24.09,"n":83,"o":24.09,"t":"2026-10-19T15:25:00Z","v":53376,"vw":24.090432},{"c":24.095,"h":24.0977,"l":24.09,"n":78,"o":24.09,"t":"2026-10-19T15:30:00Z","v":52320,"vw":24.094522},{"c":24.095,"h":24.095,"l":24.09,"n":57,"o":24.095,"t":"2026-10-19T15:35:00Z","v":40569,"vw":24.092972},{"c":24.0935,"h":24.0999,"l":24.09,"n":101,"o":24.09,"t":"2026-10-19T15:40:00Z","v":66255,"vw":24.09223},{"c":24.085,"h":24.0901,"l":24.0801,"n":84,"o":24.0901,"t":"2026-10-19T15:45:00Z","v":62602,"vw":24.088514},{"c":24.085,"h":24.085,"l":24.08,"n":50,"o":24.085,"t":"2026-10-19T15:50:00Z","v":47926,"vw":24.084634},{"c":24.08,"h":24.085,"l":24.08,"n":14,"o":24.085,"t":"2026-10-19T15:55:00Z","v":5882,"vw":24.081678},{"c":24.0799,"h":24.0876,"l":24.0724,"n":90,"o":24.08,"t":"2026-10-19T16:00:00Z","v":99067,"vw":24.079265},{"c":24.075,"h":24.075,"l":24.075,"n":13,"o":24.075,"t":"2026-10-19T16:05:00Z","v":6667,"vw":24.075},{"c":24.08,"h":24.08,"l":24.075,"n":14,"o":24.075,"t":"2026-10-19T16:10:00Z","v":6245,"vw":24.079356},{"c":24.075,"h":24.08,"l":24.075,"n":19,"o":24.0751,"t":"2026-10-19T16:15:00Z","v":5437,"vw":24.075465},{"c":24.0751,"h":24.0798,"l":24.0725,"n":16,"o":24.0759,"t":"2026-10-19T16:20:00Z","v":2937,"vw":24.075744},{"c":24.08,"h":24.08,"l":24.0725,"n":12,"o":24.0798,"t":"2026-10-19T16:25:00Z","v":9428,"vw":24.076315},{"c":24.075,"h":24.08,"l":24.075,"n":23,"o":24.075,"t":"2026-10-19T16:30:00Z","v":11311,"vw":24.076182},{"c":24.0775,"h":24.0775,"l":24.075,"n":15,"o":24.075,"t":"2026-10-19T16:35:00Z","v":12784,"vw":24.075285},{"c":24.0731,"h":24.075,"l":24.07,"n":14,"o":24.075,"t":"2026-10-19T16:40:00Z","v":256768,"vw":24.070115},{"c":24.075,"h":24.075,"l":24.07,"n":20,"o":24.075,"t":"2026-10-19T16:45:00Z","v":5000,"vw":24.073883},{"c":24.075,"h":24.08,"l":24.075,"n":24,"o":24.075,"t":"2026-10-19T16:50:00Z","v":8080,"vw":24.075191},{"c":24.075,"h":24.0751,"l":24.0701,"n":26,"o":24.0751,"t":"2026-10-19T16:55:00Z","v":39692,"vw":24.074918},{"c":24.075,"h":24.0751,"l":24.07,"n":129,"o":24.075,"t":"2026-10-19T17:00:00Z","v":209514,"vw":24.074983},{"c":24.0701,"h":24.075,"l":24.07,"n":96,"o":24.075,"t":"2026-10-19T17:05:00Z","v":176875,"vw":24.074929},{"c":24.07,"h":24.08,"l":24.07,"n":27,"o":24.075,"t":"2026-10-19T17:10:00Z","v":16168,"vw":24.074113},{"c":24.08,"h":24.08,"l":24.075,"n":42,"o":24.075,"t":"2026-10-19T17:15:00Z","v":10548,"vw":24.076336},{"c":24.08,"h":24.08,"l":24.0733,"n":22,"o":24.075,"t":"2026-10-19T17:20:00Z","v":18263,"vw":24.0786},{"c":24.075,"h":24.08,"l":24.07,"n":17,"o":24.08,"t":"2026-10-19T17:25:00Z","v":56266,"vw":24.070855},{"c":24.08,"h":24.08,"l":24.07,"n":77,"o":24.075,"t":"2026-10-19T17:30:00Z","v":24125,"vw":24.079255},{"c":24.08,"h":24.08,"l":24.07,"n":77,"o":24.08,"t":"2026-10-19T17:35:00Z","v":62929,"vw":24.075122},{"c":24.085,"h":24.09,"l":24.07,"n":55,"o":24.08,"t":"2026-10-19T17:40:00Z","v":23015,"vw":24.077597},{"c":24.08,"h":24.087,"l":24.08,"n":64,"o":24.085,"t":"2026-10-19T17:45:00Z","v":71545,"vw":24.080344},{"c":24.08,"h":24.085,"l":24.08,"n":31,"o":24.08,"t":"2026-10-19T17:50:00Z","v":9381,"vw":24.080605},{"c":24.09,"h":24.09,"l":24.0801,"n":34,"o":24.085,"t":"2026-10-19T17:55:00Z","v":27250,"vw":24.084209},{"c":24.085,"h":24.0854,"l":24.08,"n":54,"o":24.085,"t":"2026-10-19T18:00:00Z","v":30281,"vw":24.083772},{"c":24.09,"h":24.09,"l":24.08,"n":16,"o":24.0899,"t":"2026-10-19T18:05:00Z","v":4518,"vw":24.084981},{"c":24.08,"h":24.09,"l":24.08,"n":19,"o":24.0801,"t":"2026-10-19T18:10:00Z","v":208236,"vw":24.080036},{"c":24.08,"h":24.085,"l":24.08,"n":91,"o":24.085,"t":"2026-10-19T18:15:00Z","v":31640,"vw":24.081774},{"c":24.085,"h":24.0882,"l":24.08,"n":41,"o":24.0801,"t":"2026-10-19T18:20:00Z","v":19332,"vw":24.084305},{"c":24.08,"h":24.085,"l":24.08,"n":159,"o":24.085,"t":"2026-10-19T18:25:00Z","v":146874,"vw":24.080264},{"c":24.085,"h":24.085,"l":24.08,"n":131,"o":24.08,"t":"2026-10-19T18:30:00Z","v":155610,"vw":24.080529},{"c":24.085,"h":24.09,"l":24.08,"n":17,"o":24.08,"t":"2026-10-19T18:35:00Z","v":9722,"vw":24.083432},{"c":24.0801,"h":24.09,"l":24.08,"n":36,"o":24.085,"t":"2026-10-19T18:40:00Z","v":4246,"vw":24.08311},{"c":24.085,"h":24.085,"l":24.085,"n":12,"o":24.085,"t":"2026-10-19T18:45:00Z","v":8000,"vw":24.085},{"c":24.0803,"h":24.0853,"l":24.0803,"n":17,"o":24.085,"t":"2026-10-19T18:50:00Z","v":4147,"vw":24.081902},{"c":24.0801,"h":24.09,"l":24.08,"n":48,"o":24.085,"t":"2026-10-19T18:55:00Z","v":11495,"vw":24.081553},{"c":24.08,"h":24.085,"l":24.07,"n":102,"o":24.085,"t":"2026-10-19T19:00:00Z","v":40001,"vw":24.079071},{"c":24.0712,"h":24.0751,"l":24.07,"n":91,"o":24.075,"t":"2026-10-19T19:05:00Z","v":42568,"vw":24.07327},{"c":24.075,"h":24.075,"l":24.07,"n":112,"o":24.075,"t":"2026-10-19T19:10:00Z","v":36608,"vw":24.074382},{"c":24.08,"h":24.08,"l":24.07,"n":125,"o":24.075,"t":"2026-10-19T19:15:00Z","v":49368,"vw":24.075235},{"c":24.075,"h":24.08,"l":24.0748,"n":102,"o":24.075,"t":"2026-10-19T19:20:00Z","v":332622,"vw":24.078531},{"c":24.075,"h":24.076,"l":24.07,"n":89,"o":24.075,"t":"2026-10-19T19:25:00Z","v":32992,"vw":24.074913},{"c":24.075,"h":24.0751,"l":24.07,"n":67,"o":24.075,"t":"2026-10-19T19:30:00Z","v":23363,"vw":24.074949},{"c":24.075,"h":24.08,"l":24.07,"n":78,"o":24.075,"t":"2026-10-19T19:35:00Z","v":29761,"vw":24.075452},{"c":24.0701,"h":24.08,"l":24.07,"n":47,"o":24.07,"t":"2026-10-19T19:40:00Z","v":14748,"vw":24.072327},{"c":24.0701,"h":24.08,"l":24.07,"n":27,"o":24.0751,"t":"2026-10-19T19:45:00Z","v":5569,"vw":24.073994},{"c":24.075,"h":24.0799,"l":24.07,"n":484,"o":24.075,"t":"2026-10-19T19:50:00Z","v":93285,"vw":24.074766},{"c":24.06,"h":24.076,"l":24.06,"n":1315,"o":24.075,"t":"2026-10-19T19:55:00Z","v":435189,"vw":24.070805},{"c":24.06,"h":24.06,"l":24.06,"n":10,"o":24.06,"t":"2026-10-19T20:00:00Z","v":93975,"vw":24.06},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-19T23:55:00Z","v":187,"vw":24.04},{"c":24.01,"h":24.01,"l":24.01,"n":2,"o":24.01,"t":"2026-10-20T13:25:00Z","v":200,"vw":24.01},{"c":24.035,"h":24.035,"l":24.01,"n":101,"o":24.02,"t":"2026-10-20T13:30:00Z","v":112871,"vw":24.01498},{"c":24.035,"h":24.035,"l":24.035,"n":21,"o":24.035,"t":"2026-10-20T13:35:00Z","v":9681,"vw":24.035},{"c":24.04,"h":24.045,"l":24.04,"n":53,"o":24.04,"t":"2026-10-20T13:40:00Z","v":5958,"vw":24.041484},{"c":24.035,"h":24.045,"l":24.035,"n":82,"o":24.0399,"t":"2026-10-20T13:45:00Z","v":34287,"vw":24.043425},{"c":24.035,"h":24.04,"l":24.03,"n":204,"o":24.035,"t":"2026-10-20T13:50:00Z","v":215062,"vw":24.033014},{"c":24.045,"h":24.05,"l":24.0332,"n":81,"o":24.04,"t":"2026-10-20T13:55:00Z","v":31242,"vw":24.041509},{"c":24.045,"h":24.05,"l":24.0406,"n":140,"o":24.0451,"t":"2026-10-20T14:00:00Z","v":85624,"vw":24.046291},{"c":24.0499,"h":24.05,"l":24.04,"n":152,"o":24.045,"t":"2026-10-20T14:05:00Z","v":38752,"vw":24.047158},{"c":24.055,"h":24.0652,"l":24.04,"n":183,"o":24.05,"t":"2026-10-20T14:10:00Z","v":76319,"vw":24.056276},{"c":24.0699,"h":24.07,"l":24.055,"n":123,"o":24.0599,"t":"2026-10-20T14:15:00Z","v":52779,"vw":24.065802},{"c":24.095,"h":24.1,"l":24.07,"n":155,"o":24.07,"t":"2026-10-20T14:20:00Z","v":96437,"vw":24.083341},{"c":24.095,"h":24.1,"l":24.085,"n":118,"o":24.1,"t":"2026-10-20T14:25:00Z","v":114276,"vw":24.091182},{"c":24.085,"h":24.1076,"l":24.085,"n":141,"o":24.095,"t":"2026-10-20T14:30:00Z","v":123667,"vw":24.093567},{"c":24.0823,"h":24.09,"l":24.0823,"n":69,"o":24.085,"t":"2026-10-20T14:35:00Z","v":34089,"vw":24.085397},{"c":24.1,"h":24.1,"l":24.0843,"n":98,"o":24.085,"t":"2026-10-20T14:40:00Z","v":47628,"vw":24.094941},{"c":24.095,"h":24.1,"l":24.09,"n":104,"o":24.1,"t":"2026-10-20T14:45:00Z","v":73200,"vw":24.094884},{"c":24.0999,"h":24.1,"l":24.094,"n":134,"o":24.095,"t":"2026-10-20T14:50:00Z","v":61660,"vw":24.097367},{"c":24.095,"h":24.11,"l":24.0949,"n":90,"o":24.0999,"t":"2026-10-20T14:55:00Z","v":47752,"vw":24.099898},{"c":24.095,"h":24.1,"l":24.0931,"n":37,"o":24.0942,"t":"2026-10-20T15:00:00Z","v":28299,"vw":24.098076},{"c":24.0901,"h":24.095,"l":24.0901,"n":20,"o":24.095,"t":"2026-10-20T15:05:00Z","v":12256,"vw":24.094214},{"c":24.0655,"h":24.095,"l":24.0655,"n":124,"o":24.0901,"t":"2026-10-20T15:10:00Z","v":108126,"vw":24.077964},{"c":24.075,"h":24.08,"l":24.065,"n":61,"o":24.065,"t":"2026-10-20T15:15:00Z","v":56335,"vw":24.075984},{"c":24.0702,"h":24.09,"l":24.0701,"n":93,"o":24.075,"t":"2026-10-20T15:20:00Z","v":63059,"vw":24.077319},{"c":24.075,"h":24.08,"l":24.0725,"n":39,"o":24.0764,"t":"2026-10-20T15:25:00Z","v":39791,"vw":24.074356},{"c":24.065,"h":24.08,"l":24.065,"n":128,"o":24.075,"t":"2026-10-20T15:30:00Z","v":63890,"vw":24.070953},{"c":24.065,"h":24.065,"l":24.065,"n":61,"o":24.065,"t":"2026-10-20T15:35:00Z","v":23046,"vw":24.065},{"c":24.065,"h":24.07,"l":24.065,"n":148,"o":24.065,"t":"2026-10-20T15:40:00Z","v":35164,"vw":24.067091},{"c":24.0609,"h":24.07,"l":24.0609,"n":104,"o":24.07,"t":"2026-10-20T15:45:00Z","v":110688,"vw":24.065085},{"c":24.065,"h":24.066,"l":24.06,"n":37,"o":24.065,"t":"2026-10-20T15:50:00Z","v":23506,"vw":24.064167},{"c":24.055,"h":24.065,"l":24.055,"n":65,"o":24.065,"t":"2026-10-20T15:55:00Z","v":33032,"vw":24.060909},{"c":24.055,"h":24.055,"l":24.055,"n":1,"o":24.055,"t":"2026-10-20T16:00:00Z","v":136,"vw":24.055},{"c":24.055,"h":24.0567,"l":24.05,"n":17,"o":24.0567,"t":"2026-10-20T16:05:00Z","v":5262,"vw":24.055204},{"c":24.05,"h":24.06,"l":24.04,"n":163,"o":24.055,"t":"2026-10-20T16:10:00Z","v":103266,"vw":24.050569},{"c":24.045,"h":24.055,"l":24.0441,"n":43,"o":24.0521,"t":"2026-10-20T16:15:00Z","v":12357,"vw":24.04661},{"c":24.045,"h":24.0475,"l":24.045,"n":20,"o":24.045,"t":"2026-10-20T16:20:00Z","v":5860,"vw":24.045251},{"c":24.0399,"h":24.05,"l":24.035,"n":39,"o":24.045,"t":"2026-10-20T16:25:00Z","v":55410,"vw":24.041395},{"c":24.035,"h":24.04,"l":24.03,"n":31,"o":24.04,"t":"2026-10-20T16:30:00Z","v":3275,"vw":24.035804},{"c":24.045,"h":24.05,"l":24.03,"n":39,"o":24.0341,"t":"2026-10-20T16:35:00Z","v":13723,"vw":24.041669},{"c":24.045,"h":24.05,"l":24.04,"n":14,"o":24.045,"t":"2026-10-20T16:40:00Z","v":4533,"vw":24.045302},{"c":24.045,"h":24.05,"l":24.04,"n":80,"o":24.045,"t":"2026-10-20T16:45:00Z","v":24020,"vw":24.04584},{"c":24.04,"h":24.0466,"l":24.03,"n":20,"o":24.0466,"t":"2026-10-20T16:50:00Z","v":10785,"vw":24.039071},{"c":24.03,"h":24.0367,"l":24.03,"n":27,"o":24.035,"t":"2026-10-20T16:55:00Z","v":8019,"vw":24.034138},{"c":24.035,"h":24.038,"l":24.0309,"n":13,"o":24.0372,"t":"2026-10-20T17:00:00Z","v":5361,"vw":24.035475},{"c":24.0351,"h":24.0351,"l":24.0301,"n":11,"o":24.0311,"t":"2026-10-20T17:05:00Z","v":7252,"vw":24.030233},{"c":24.031,"h":24.04,"l":24.03,"n":40,"o":24.04,"t":"2026-10-20T17:10:00Z","v":22947,"vw":24.031657},{"c":24.035,"h":24.04,"l":24.03,"n":50,"o":24.03,"t":"2026-10-20T17:15:00Z","v":35570,"vw":24.033786},{"c":24.04,"h":24.04,"l":24.03,"n":61,"o":24.035,"t":"2026-10-20T17:20:00Z","v":59866,"vw":24.038843},{"c":24.04,"h":24.05,"l":24.03,"n":57,"o":24.03,"t":"2026-10-20T17:25:00Z","v":33254,"vw":24.041777},{"c":24.05,"h":24.06,"l":24.04,"n":67,"o":24.0451,"t":"2026-10-20T17:30:00Z","v":27270,"vw":24.049803},{"c":24.056,"h":24.06,"l":24.055,"n":53,"o":24.0556,"t":"2026-10-20T17:35:00Z","v":20262,"vw":24.05542},{"c":24.055,"h":24.0573,"l":24.05,"n":27,"o":24.0501,"t":"2026-10-20T17:40:00Z","v":9029,"vw":24.054814},{"c":24.055,"h":24.0551,"l":24.05,"n":34,"o":24.0551,"t":"2026-10-20T17:45:00Z","v":30525,"vw":24.050627},{"c":24.0512,"h":24.06,"l":24.05,"n":69,"o":24.055,"t":"2026-10-20T17:50:00Z","v":38316,"vw":24.052463},{"c":24.055,"h":24.0551,"l":24.05,"n":52,"o":24.0503,"t":"2026-10-20T17:55:00Z","v":32549,"vw":24.050515},{"c":24.055,"h":24.0568,"l":24.05,"n":29,"o":24.05,"t":"2026-10-20T18:00:00Z","v":16853,"vw":24.054992},{"c":24.055,"h":24.06,"l":24.0501,"n":25,"o":24.055,"t":"2026-10-20T18:05:00Z","v":8309,"vw":24.055396},{"c":24.056,"h":24.056,"l":24.0515,"n":23,"o":24.055,"t":"2026-10-20T18:10:00Z","v":8780,"vw":24.054938},{"c":24.055,"h":24.06,"l":24.055,"n":66,"o":24.055,"t":"2026-10-20T18:15:00Z","v":30435,"vw":24.057267},{"c":24.055,"h":24.06,"l":24.05,"n":117,"o":24.06,"t":"2026-10-20T18:20:00Z","v":116651,"vw":24.058188},{"c":24.055,"h":24.06,"l":24.0501,"n":19,"o":24.055,"t":"2026-10-20T18:25:00Z","v":10614,"vw":24.055571},{"c":24.0551,"h":24.06,"l":24.055,"n":24,"o":24.0551,"t":"2026-10-20T18:30:00Z","v":5368,"vw":24.055888},{"c":24.055,"h":24.06,"l":24.05,"n":32,"o":24.0501,"t":"2026-10-20T18:35:00Z","v":595946,"vw":24.059909},{"c":24.055,"h":24.06,"l":24.054,"n":32,"o":24.055,"t":"2026-10-20T18:40:00Z","v":14904,"vw":24.055545},{"c":24.06,"h":24.06,"l":24.055,"n":17,"o":24.055,"t":"2026-10-20T18:45:00Z","v":11223,"vw":24.055395},{"c":24.06,"h":24.06,"l":24.0501,"n":60,"o":24.06,"t":"2026-10-20T18:50:00Z","v":32917,"vw":24.057237},{"c":24.06,"h":24.06,"l":24.05,"n":95,"o":24.0551,"t":"2026-10-20T18:55:00Z","v":57048,"vw":24.059531},{"c":24.06,"h":24.06,"l":24.05,"n":36,"o":24.05,"t":"2026-10-20T19:00:00Z","v":8704,"vw":24.056025},{"c":24.055,"h":24.06,"l":24.0501,"n":37,"o":24.0551,"t":"2026-10-20T19:05:00Z","v":8994,"vw":24.057151},{"c":24.054,"h":24.06,"l":24.054,"n":41,"o":24.055,"t":"2026-10-20T19:10:00Z","v":16565,"vw":24.057399},{"c":24.0599,"h":24.06,"l":24.05,"n":56,"o":24.055,"t":"2026-10-20T19:15:00Z","v":46919,"vw":24.055082},{"c":24.0525,"h":24.06,"l":24.05,"n":33,"o":24.055,"t":"2026-10-20T19:20:00Z","v":18048,"vw":24.05476},{"c":24.06,"h":24.06,"l":24.05,"n":27,"o":24.0551,"t":"2026-10-20T19:25:00Z","v":5511,"vw":24.057256},{"c":24.055,"h":24.06,"l":24.05,"n":39,"o":24.055,"t":"2026-10-20T19:30:00Z","v":21854,"vw":24.055066},{"c":24.06,"h":24.06,"l":24.0501,"n":44,"o":24.055,"t":"2026-10-20T19:35:00Z","v":18462,"vw":24.055333},{"c":24.055,"h":24.06,"l":24.05,"n":57,"o":24.055,"t":"2026-10-20T19:40:00Z","v":16959,"vw":24.053909},{"c":24.0501,"h":24.06,"l":24.05,"n":91,"o":24.055,"t":"2026-10-20T19:45:00Z","v":29238,"vw":24.050695},{"c":24.055,"h":24.0556,"l":24.05,"n":158,"o":24.052,"t":"2026-10-20T19:50:00Z","v":99440,"vw":24.053081},{"c":24.05,"h":24.06,"l":24.05,"n":335,"o":24.055,"t":"2026-10-20T19:55:00Z","v":279944,"vw":24.055085},{"c":24.05,"h":24.05,"l":24.05,"n":7,"o":24.05,"t":"2026-10-20T20:00:00Z","v":102786,"vw":24.05},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-10-20T20:20:00Z","v":200,"vw":24.05},{"c":24.06,"h":24.06,"l":24.0492,"n":2,"o":24.0492,"t":"2026-10-20T20:45:00Z","v":3800,"vw":24.054316},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-21T09:45:00Z","v":500,"vw":24.04},{"c":24.08,"h":24.085,"l":24.0701,"n":34,"o":24.08,"t":"2026-10-21T13:30:00Z","v":40876,"vw":24.078832},{"c":24.0899,"h":24.0899,"l":24.08,"n":29,"o":24.08,"t":"2026-10-21T13:35:00Z","v":9359,"vw":24.0862},{"c":24.095,"h":24.095,"l":24.0822,"n":64,"o":24.0822,"t":"2026-10-21T13:40:00Z","v":19021,"vw":24.091063},{"c":24.0856,"h":24.1,"l":24.084,"n":70,"o":24.095,"t":"2026-10-21T13:45:00Z","v":11641,"vw":24.090348},{"c":24.09,"h":24.09,"l":24.085,"n":54,"o":24.0899,"t":"2026-10-21T13:50:00Z","v":9795,"vw":24.089306},{"c":24.085,"h":24.0899,"l":24.0801,"n":76,"o":24.0867,"t":"2026-10-21T13:55:00Z","v":18223,"vw":24.084784},{"c":24.075,"h":24.085,"l":24.07,"n":62,"o":24.085,"t":"2026-10-21T14:00:00Z","v":10517,"vw":24.074022},{"c":24.065,"h":24.0775,"l":24.065,"n":103,"o":24.0775,"t":"2026-10-21T14:05:00Z","v":27777,"vw":24.071599},{"c":24.0751,"h":24.0799,"l":24.065,"n":77,"o":24.065,"t":"2026-10-21T14:10:00Z","v":25242,"vw":24.069081},{"c":24.0704,"h":24.0778,"l":24.07,"n":142,"o":24.075,"t":"2026-10-21T14:15:00Z","v":36270,"vw":24.07136},{"c":24.07,"h":24.075,"l":24.065,"n":112,"o":24.07,"t":"2026-10-21T14:20:00Z","v":44454,"vw":24.068126},{"c":24.0701,"h":24.075,"l":24.0625,"n":72,"o":24.0625,"t":"2026-10-21T14:25:00Z","v":33065,"vw":24.069315},{"c":24.0792,"h":24.0792,"l":24.07,"n":38,"o":24.07,"t":"2026-10-21T14:30:00Z","v":12387,"vw":24.074631},{"c":24.075,"h":24.075,"l":24.0705,"n":36,"o":24.075,"t":"2026-10-21T14:35:00Z","v":8952,"vw":24.072773},{"c":24.075,"h":24.075,"l":24.075,"n":29,"o":24.075,"t":"2026-10-21T14:40:00Z","v":4697,"vw":24.075},{"c":24.085,"h":24.085,"l":24.0722,"n":170,"o":24.075,"t":"2026-10-21T14:45:00Z","v":60370,"vw":24.080133},{"c":24.075,"h":24.086,"l":24.0703,"n":89,"o":24.086,"t":"2026-10-21T14:50:00Z","v":54061,"vw":24.079041},{"c":24.075,"h":24.0793,"l":24.07,"n":97,"o":24.075,"t":"2026-10-21T14:55:00Z","v":52991,"vw":24.074891},{"c":24.065,"h":24.0798,"l":24.0601,"n":112,"o":24.075,"t":"2026-10-21T15:00:00Z","v":45804,"vw":24.070406},{"c":24.065,"h":24.0699,"l":24.062,"n":45,"o":24.065,"t":"2026-10-21T15:05:00Z","v":13207,"vw":24.06608},{"c":24.065,"h":24.0751,"l":24.065,"n":107,"o":24.07,"t":"2026-10-21T15:10:00Z","v":34991,"vw":24.072292},{"c":24.07,"h":24.07,"l":24.0601,"n":42,"o":24.065,"t":"2026-10-21T15:15:00Z","v":15277,"vw":24.065588},{"c":24.0699,"h":24.0799,"l":24.0601,"n":106,"o":24.0696,"t":"2026-10-21T15:20:00Z","v":35098,"vw":24.070946},{"c":24.075,"h":24.08,"l":24.06,"n":51,"o":24.065,"t":"2026-10-21T15:25:00Z","v":11623,"vw":24.07207},{"c":24.0756,"h":24.08,"l":24.0701,"n":45,"o":24.0751,"t":"2026-10-21T15:30:00Z","v":10364,"vw":24.075873},{"c":24.085,"h":24.085,"l":24.0701,"n":85,"o":24.075,"t":"2026-10-21T15:35:00Z","v":24028,"vw":24.079555},{"c":24.0799,"h":24.0875,"l":24.0711,"n":42,"o":24.0837,"t":"2026-10-21T15:40:00Z","v":13161,"vw":24.074859},{"c":24.075,"h":24.08,"l":24.07,"n":50,"o":24.075,"t":"2026-10-21T15:45:00Z","v":10613,"vw":24.073398},{"c":24.075,"h":24.08,"l":24.0701,"n":76,"o":24.075,"t":"2026-10-21T15:50:00Z","v":38267,"vw":24.077146},{"c":24.074,"h":24.08,"l":24.074,"n":31,"o":24.075,"t":"2026-10-21T15:55:00Z","v":4475,"vw":24.075147},{"c":24.0799,"h":24.08,"l":24.0701,"n":33,"o":24.075,"t":"2026-10-21T16:00:00Z","v":5479,"vw":24.075808},{"c":24.074,"h":24.08,"l":24.074,"n":29,"o":24.075,"t":"2026-10-21T16:05:00Z","v":7748,"vw":24.077191},{"c":24.075,"h":24.08,"l":24.0701,"n":65,"o":24.0751,"t":"2026-10-21T16:10:00Z","v":16485,"vw":24.076527},{"c":24.085,"h":24.085,"l":24.075,"n":139,"o":24.075,"t":"2026-10-21T16:15:00Z","v":57933,"vw":24.080845},{"c":24.085,"h":24.0858,"l":24.08,"n":71,"o":24.085,"t":"2026-10-21T16:20:00Z","v":37458,"vw":24.080362},{"c":24.08,"h":24.086,"l":24.08,"n":48,"o":24.0801,"t":"2026-10-21T16:25:00Z","v":3827,"vw":24.082065},{"c":24.0801,"h":24.085,"l":24.08,"n":56,"o":24.08,"t":"2026-10-21T16:30:00Z","v":19933,"vw":24.084732},{"c":24.09,"h":24.09,"l":24.08,"n":82,"o":24.0889,"t":"2026-10-21T16:35:00Z","v":27772,"vw":24.085681},{"c":24.095,"h":24.0999,"l":24.085,"n":77,"o":24.09,"t":"2026-10-21T16:40:00Z","v":26182,"vw":24.093056},{"c":24.095,"h":24.0975,"l":24.0925,"n":29,"o":24.095,"t":"2026-10-21T16:45:00Z","v":5181,"vw":24.095071},{"c":24.095,"h":24.0999,"l":24.0901,"n":77,"o":24.0901,"t":"2026-10-21T16:50:00Z","v":23410,"vw":24.094982},{"c":24.1,"h":24.1,"l":24.095,"n":74,"o":24.095,"t":"2026-10-21T16:55:00Z","v":8807,"vw":24.09913},{"c":24.095,"h":24.1,"l":24.09,"n":41,"o":24.095,"t":"2026-10-21T17:00:00Z","v":8678,"vw":24.092697},{"c":24.1025,"h":24.105,"l":24.095,"n":41,"o":24.095,"t":"2026-10-21T17:05:00Z","v":8901,"vw":24.100863},{"c":24.105,"h":24.105,"l":24.105,"n":54,"o":24.105,"t":"2026-10-21T17:10:00Z","v":26644,"vw":24.105},{"c":24.105,"h":24.11,"l":24.1042,"n":41,"o":24.105,"t":"2026-10-21T17:15:00Z","v":5962,"vw":24.106149},{"c":24.105,"h":24.105,"l":24.105,"n":33,"o":24.105,"t":"2026-10-21T17:20:00Z","v":3528,"vw":24.105},{"c":24.105,"h":24.11,"l":24.105,"n":33,"o":24.11,"t":"2026-10-21T17:25:00Z","v":2088,"vw":24.107447},{"c":24.11,"h":24.11,"l":24.1,"n":54,"o":24.105,"t":"2026-10-21T17:30:00Z","v":22935,"vw":24.101556},{"c":24.105,"h":24.11,"l":24.1001,"n":38,"o":24.1001,"t":"2026-10-21T17:35:00Z","v":2706,"vw":24.104069},{"c":24.105,"h":24.11,"l":24.1001,"n":69,"o":24.1098,"t":"2026-10-21T17:40:00Z","v":16086,"vw":24.105676},{"c":24.1097,"h":24.1097,"l":24.1,"n":53,"o":24.105,"t":"2026-10-21T17:45:00Z","v":6278,"vw":24.101537},{"c":24.11,"h":24.11,"l":24.1,"n":49,"o":24.105,"t":"2026-10-21T17:50:00Z","v":23404,"vw":24.105739},{"c":24.105,"h":24.11,"l":24.1,"n":35,"o":24.105,"t":"2026-10-21T17:55:00Z","v":2015,"vw":24.105387},{"c":24.1,"h":24.1099,"l":24.1,"n":76,"o":24.105,"t":"2026-10-21T18:00:00Z","v":13327,"vw":24.103097},{"c":24.1,"h":24.105,"l":24.09,"n":116,"o":24.1,"t":"2026-10-21T18:05:00Z","v":29360,"vw":24.099347},{"c":24.105,"h":24.105,"l":24.0999,"n":77,"o":24.0999,"t":"2026-10-21T18:10:00Z","v":46537,"vw":24.101788},{"c":24.105,"h":24.11,"l":24.105,"n":89,"o":24.11,"t":"2026-10-21T18:15:00Z","v":23466,"vw":24.105023},{"c":24.11,"h":24.11,"l":24.1018,"n":50,"o":24.1018,"t":"2026-10-21T18:20:00Z","v":17291,"vw":24.10319},{"c":24.11,"h":24.11,"l":24.1,"n":121,"o":24.105,"t":"2026-10-21T18:25:00Z","v":40314,"vw":24.104801},{"c":24.11,"h":24.1199,"l":24.105,"n":56,"o":24.11,"t":"2026-10-21T18:30:00Z","v":17630,"vw":24.111039},{"c":24.115,"h":24.115,"l":24.11,"n":74,"o":24.114,"t":"2026-10-21T18:35:00Z","v":5737,"vw":24.112574},{"c":24.115,"h":24.1199,"l":24.11,"n":57,"o":24.1199,"t":"2026-10-21T18:40:00Z","v":7862,"vw":24.115221},{"c":24.0901,"h":24.1151,"l":24.0901,"n":126,"o":24.115,"t":"2026-10-21T18:45:00Z","v":36711,"vw":24.103011},{"c":24.095,"h":24.1,"l":24.095,"n":148,"o":24.095,"t":"2026-10-21T18:50:00Z","v":52377,"vw":24.095778},{"c":24.075,"h":24.1,"l":24.075,"n":191,"o":24.095,"t":"2026-10-21T18:55:00Z","v":60911,"vw":24.086902},{"c":24.08,"h":24.08,"l":24.065,"n":129,"o":24.08,"t":"2026-10-21T19:00:00Z","v":52094,"vw":24.071697},{"c":24.08,"h":24.08,"l":24.0701,"n":59,"o":24.08,"t":"2026-10-21T19:05:00Z","v":4416,"vw":24.076544},{"c":24.075,"h":24.08,"l":24.07,"n":82,"o":24.0739,"t":"2026-10-21T19:10:00Z","v":15748,"vw":24.074868},{"c":24.0899,"h":24.09,"l":24.075,"n":143,"o":24.075,"t":"2026-10-21T19:15:00Z","v":42159,"vw":24.083392},{"c":24.085,"h":24.095,"l":24.08,"n":141,"o":24.09,"t":"2026-10-21T19:20:00Z","v":45332,"vw":24.085858},{"c":24.1,"h":24.1,"l":24.085,"n":119,"o":24.085,"t":"2026-10-21T19:25:00Z","v":47808,"vw":24.091664},{"c":24.105,"h":24.105,"l":24.09,"n":75,"o":24.1,"t":"2026-10-21T19:30:00Z","v":13477,"vw":24.100056},{"c":24.095,"h":24.1078,"l":24.0925,"n":102,"o":24.105,"t":"2026-10-21T19:35:00Z","v":122985,"vw":24.10001},{"c":24.095,"h":24.1,"l":24.095,"n":71,"o":24.095,"t":"2026-10-21T19:40:00Z","v":11572,"vw":24.096744},{"c":24.095,"h":24.0975,"l":24.09,"n":123,"o":24.095,"t":"2026-10-21T19:45:00Z","v":29188,"vw":24.095009},{"c":24.085,"h":24.095,"l":24.0801,"n":239,"o":24.095,"t":"2026-10-21T19:50:00Z","v":79595,"vw":24.089237},{"c":24.085,"h":24.09,"l":24.07,"n":389,"o":24.09,"t":"2026-10-21T19:55:00Z","v":159456,"vw":24.081666},{"c":24.08,"h":24.08,"l":24.08,"n":7,"o":24.08,"t":"2026-10-21T20:00:00Z","v":112399,"vw":24.08},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-21T20:45:00Z","v":100,"vw":24.2},{"c":24.07,"h":24.07,"l":24.03,"n":65,"o":24.03,"t":"2026-10-22T13:30:00Z","v":28940,"vw":24.037236},{"c":24.085,"h":24.085,"l":24.07,"n":62,"o":24.075,"t":"2026-10-22T13:35:00Z","v":22329,"vw":24.077168},{"c":24.0799,"h":24.086,"l":24.0799,"n":52,"o":24.085,"t":"2026-10-22T13:40:00Z","v":9678,"vw":24.082241},{"c":24.085,"h":24.09,"l":24.07,"n":56,"o":24.08,"t":"2026-10-22T13:45:00Z","v":25291,"vw":24.078795},{"c":24.085,"h":24.085,"l":24.085,"n":11,"o":24.085,"t":"2026-10-22T13:50:00Z","v":544,"vw":24.085},{"c":24.09,"h":24.09,"l":24.08,"n":47,"o":24.085,"t":"2026-10-22T13:55:00Z","v":8577,"vw":24.085004},{"c":24.085,"h":24.0899,"l":24.0801,"n":45,"o":24.085,"t":"2026-10-22T14:00:00Z","v":12887,"vw":24.085226},{"c":24.085,"h":24.09,"l":24.085,"n":82,"o":24.085,"t":"2026-10-22T14:05:00Z","v":28679,"vw":24.085233},{"c":24.085,"h":24.09,"l":24.0817,"n":46,"o":24.085,"t":"2026-10-22T14:10:00Z","v":8958,"vw":24.08448},{"c":24.085,"h":24.085,"l":24.085,"n":17,"o":24.085,"t":"2026-10-22T14:15:00Z","v":4716,"vw":24.085},{"c":24.085,"h":24.09,"l":24.085,"n":19,"o":24.09,"t":"2026-10-22T14:20:00Z","v":4136,"vw":24.085921},{"c":24.075,"h":24.085,"l":24.075,"n":66,"o":24.08,"t":"2026-10-22T14:25:00Z","v":19418,"vw":24.079355},{"c":24.07,"h":24.08,"l":24.07,"n":64,"o":24.0751,"t":"2026-10-22T14:30:00Z","v":28850,"vw":24.071532},{"c":24.075,"h":24.08,"l":24.07,"n":23,"o":24.075,"t":"2026-10-22T14:35:00Z","v":7574,"vw":24.075738},{"c":24.075,"h":24.08,"l":24.075,"n":81,"o":24.08,"t":"2026-10-22T14:40:00Z","v":33453,"vw":24.076125},{"c":24.08,"h":24.08,"l":24.075,"n":57,"o":24.075,"t":"2026-10-22T14:45:00Z","v":24021,"vw":24.077316},{"c":24.085,"h":24.0899,"l":24.07,"n":156,"o":24.08,"t":"2026-10-22T14:50:00Z","v":68100,"vw":24.079388},{"c":24.085,"h":24.0852,"l":24.08,"n":28,"o":24.08,"t":"2026-10-22T14:55:00Z","v":33669,"vw":24.082021},{"c":24.0843,"h":24.085,"l":24.08,"n":36,"o":24.085,"t":"2026-10-22T15:00:00Z","v":33742,"vw":24.081781},{"c":24.075,"h":24.085,"l":24.07,"n":81,"o":24.085,"t":"2026-10-22T15:05:00Z","v":42274,"vw":24.0787},{"c":24.0751,"h":24.08,"l":24.07,"n":84,"o":24.0789,"t":"2026-10-22T15:10:00Z","v":68229,"vw":24.076095},{"c":24.07,"h":24.0799,"l":24.07,"n":22,"o":24.075,"t":"2026-10-22T15:15:00Z","v":6263,"vw":24.075768},{"c":24.075,"h":24.0792,"l":24.075,"n":36,"o":24.075,"t":"2026-10-22T15:20:00Z","v":22914,"vw":24.07714},{"c":24.08,"h":24.0897,"l":24.075,"n":108,"o":24.075,"t":"2026-10-22T15:25:00Z","v":68251,"vw":24.081041},{"c":24.08,"h":24.085,"l":24.0704,"n":97,"o":24.0807,"t":"2026-10-22T15:30:00Z","v":70854,"vw":24.079961},{"c":24.075,"h":24.08,"l":24.0724,"n":22,"o":24.0733,"t":"2026-10-22T15:35:00Z","v":20761,"vw":24.073483},{"c":24.075,"h":24.08,"l":24.0726,"n":47,"o":24.0751,"t":"2026-10-22T15:40:00Z","v":38988,"vw":24.07899},{"c":24.0751,"h":24.08,"l":24.07,"n":32,"o":24.075,"t":"2026-10-22T15:45:00Z","v":11176,"vw":24.073543},{"c":24.085,"h":24.085,"l":24.075,"n":60,"o":24.0756,"t":"2026-10-22T15:50:00Z","v":22596,"vw":24.079256},{"c":24.0899,"h":24.09,"l":24.085,"n":26,"o":24.085,"t":"2026-10-22T15:55:00Z","v":5000,"vw":24.086522},{"c":24.085,"h":24.09,"l":24.085,"n":43,"o":24.09,"t":"2026-10-22T16:00:00Z","v":10816,"vw":24.087194},{"c":24.085,"h":24.09,"l":24.08,"n":35,"o":24.085,"t":"2026-10-22T16:05:00Z","v":19263,"vw":24.083412},{"c":24.0875,"h":24.09,"l":24.0818,"n":10,"o":24.085,"t":"2026-10-22T16:10:00Z","v":3935,"vw":24.083993},{"c":24.09,"h":24.09,"l":24.0801,"n":32,"o":24.085,"t":"2026-10-22T16:15:00Z","v":13328,"vw":24.087181},{"c":24.0899,"h":24.09,"l":24.08,"n":106,"o":24.085,"t":"2026-10-22T16:20:00Z","v":46086,"vw":24.087609},{"c":24.085,"h":24.09,"l":24.08,"n":41,"o":24.09,"t":"2026-10-22T16:25:00Z","v":19650,"vw":24.086913},{"c":24.085,"h":24.0899,"l":24.08,"n":32,"o":24.08,"t":"2026-10-22T16:30:00Z","v":17744,"vw":24.085106},{"c":24.095,"h":24.0993,"l":24.09,"n":58,"o":24.09,"t":"2026-10-22T16:35:00Z","v":30831,"vw":24.092242},{"c":24.095,"h":24.0975,"l":24.09,"n":34,"o":24.0951,"t":"2026-10-22T16:40:00Z","v":26962,"vw":24.091673},{"c":24.0901,"h":24.0999,"l":24.09,"n":25,"o":24.095,"t":"2026-10-22T16:45:00Z","v":27114,"vw":24.092835},{"c":24.098,"h":24.098,"l":24.095,"n":13,"o":24.095,"t":"2026-10-22T16:50:00Z","v":7465,"vw":24.095642},{"c":24.095,"h":24.095,"l":24.09,"n":26,"o":24.095,"t":"2026-10-22T16:55:00Z","v":11778,"vw":24.093464},{"c":24.085,"h":24.09,"l":24.085,"n":30,"o":24.09,"t":"2026-10-22T17:00:00Z","v":31144,"vw":24.088561},{"c":24.085,"h":24.09,"l":24.0833,"n":15,"o":24.09,"t":"2026-10-22T17:05:00Z","v":2753,"vw":24.086379},{"c":24.082,"h":24.085,"l":24.082,"n":11,"o":24.085,"t":"2026-10-22T17:10:00Z","v":5782,"vw":24.084707},{"c":24.095,"h":24.095,"l":24.085,"n":78,"o":24.09,"t":"2026-10-22T17:15:00Z","v":86778,"vw":24.091324},{"c":24.0999,"h":24.1,"l":24.095,"n":52,"o":24.095,"t":"2026-10-22T17:20:00Z","v":37699,"vw":24.096502},{"c":24.0999,"h":24.1,"l":24.0925,"n":80,"o":24.1,"t":"2026-10-22T17:25:00Z","v":36488,"vw":24.099412},{"c":24.1,"h":24.105,"l":24.1,"n":34,"o":24.1,"t":"2026-10-22T17:30:00Z","v":41154,"vw":24.101501},{"c":24.1,"h":24.11,"l":24.1,"n":44,"o":24.11,"t":"2026-10-22T17:35:00Z","v":18029,"vw":24.105313},{"c":24.11,"h":24.11,"l":24.105,"n":51,"o":24.105,"t":"2026-10-22T17:40:00Z","v":32032,"vw":24.109146},{"c":24.105,"h":24.11,"l":24.105,"n":29,"o":24.11,"t":"2026-10-22T17:45:00Z","v":17332,"vw":24.1055},{"c":24.105,"h":24.105,"l":24.1,"n":79,"o":24.105,"t":"2026-10-22T17:50:00Z","v":64612,"vw":24.103733},{"c":24.115,"h":24.12,"l":24.105,"n":132,"o":24.105,"t":"2026-10-22T17:55:00Z","v":180418,"vw":24.114188},{"c":24.105,"h":24.115,"l":24.105,"n":114,"o":24.115,"t":"2026-10-22T18:00:00Z","v":127601,"vw":24.10997},{"c":24.09,"h":24.105,"l":24.09,"n":74,"o":24.105,"t":"2026-10-22T18:05:00Z","v":107105,"vw":24.097433},{"c":24.095,"h":24.1,"l":24.09,"n":55,"o":24.0959,"t":"2026-10-22T18:10:00Z","v":25378,"vw":24.093589},{"c":24.09,"h":24.0998,"l":24.09,"n":100,"o":24.09,"t":"2026-10-22T18:15:00Z","v":35828,"vw":24.091055},{"c":24.095,"h":24.1,"l":24.09,"n":35,"o":24.1,"t":"2026-10-22T18:20:00Z","v":27058,"vw":24.092394},{"c":24.095,"h":24.095,"l":24.09,"n":45,"o":24.095,"t":"2026-10-22T18:25:00Z","v":13056,"vw":24.094639},{"c":24.095,"h":24.0975,"l":24.09,"n":47,"o":24.095,"t":"2026-10-22T18:30:00Z","v":31049,"vw":24.094957},{"c":24.095,"h":24.0999,"l":24.09,"n":34,"o":24.095,"t":"2026-10-22T18:35:00Z","v":31916,"vw":24.094674},{"c":24.09,"h":24.0998,"l":24.09,"n":39,"o":24.095,"t":"2026-10-22T18:40:00Z","v":28691,"vw":24.093385},{"c":24.0925,"h":24.095,"l":24.09,"n":61,"o":24.0902,"t":"2026-10-22T18:45:00Z","v":25988,"vw":24.090437},{"c":24.095,"h":24.095,"l":24.09,"n":8,"o":24.0901,"t":"2026-10-22T18:50:00Z","v":3466,"vw":24.090667},{"c":24.095,"h":24.095,"l":24.09,"n":17,"o":24.0925,"t":"2026-10-22T18:55:00Z","v":6070,"vw":24.0927},{"c":24.095,"h":24.0956,"l":24.0901,"n":10,"o":24.0956,"t":"2026-10-22T19:00:00Z","v":2457,"vw":24.093769},{"c":24.1,"h":24.1,"l":24.0901,"n":24,"o":24.0901,"t":"2026-10-22T19:05:00Z","v":7309,"vw":24.096992},{"c":24.095,"h":24.1,"l":24.095,"n":51,"o":24.0982,"t":"2026-10-22T19:10:00Z","v":19723,"vw":24.097202},{"c":24.095,"h":24.1,"l":24.09,"n":28,"o":24.1,"t":"2026-10-22T19:15:00Z","v":19262,"vw":24.094158},{"c":24.1,"h":24.1,"l":24.09,"n":88,"o":24.0943,"t":"2026-10-22T19:20:00Z","v":71404,"vw":24.098173},{"c":24.0999,"h":24.1,"l":24.095,"n":66,"o":24.095,"t":"2026-10-22T19:25:00Z","v":32631,"vw":24.096416},{"c":24.1,"h":24.1,"l":24.094,"n":39,"o":24.095,"t":"2026-10-22T19:30:00Z","v":19298,"vw":24.095403},{"c":24.1,"h":24.1,"l":24.09,"n":59,"o":24.1,"t":"2026-10-22T19:35:00Z","v":25812,"vw":24.098254},{"c":24.095,"h":24.095,"l":24.09,"n":176,"o":24.095,"t":"2026-10-22T19:40:00Z","v":216439,"vw":24.094941},{"c":24.095,"h":24.0999,"l":24.09,"n":113,"o":24.0999,"t":"2026-10-22T19:45:00Z","v":68042,"vw":24.09299},{"c":24.095,"h":24.1,"l":24.09,"n":68,"o":24.09,"t":"2026-10-22T19:50:00Z","v":15938,"vw":24.096645},{"c":24.095,"h":24.095,"l":24.09,"n":188,"o":24.095,"t":"2026-10-22T19:55:00Z","v":46215,"vw":24.094395},{"c":24.09,"h":24.09,"l":24.09,"n":10,"o":24.09,"t":"2026-10-22T20:00:00Z","v":37228,"vw":24.09},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-22T21:15:00Z","v":995,"vw":24},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-22T22:25:00Z","v":150,"vw":24.01}],"history":[{"c":25.52,"h":25.59,"l":25.494,"n":4477,"o":25.59,"t":"2024-10-21T04:00:00Z","v":2253196,"vw":25.52451},{"c":25.5,"h":25.52,"l":25.47,"n":8250,"o":25.52,"t":"2024-10-22T04:00:00Z","v":2213242,"vw":25.49209},{"c":25.46,"h":25.5,"l":25.43,"n":9535,"o":25.5,"t":"2024-10-23T04:00:00Z","v":3635482,"vw":25.452447},{"c":25.5,"h":25.53,"l":25.47,"n":4341,"o":25.51,"t":"2024-10-24T04:00:00Z","v":1329745,"vw":25.505854},{"c":25.49,"h":25.56,"l":25.48,"n":4232,"o":25.55,"t":"2024-10-25T04:00:00Z","v":1462796,"vw":25.517112},{"c":25.54,"h":25.57,"l":25.52,"n":3645,"o":25.57,"t":"2024-10-28T04:00:00Z","v":1287152,"vw":25.543204},{"c":25.55,"h":25.55,"l":25.48,"n":7533,"o":25.52,"t":"2024-10-29T04:00:00Z","v":3870326,"vw":25.519943},{"c":25.52,"h":25.59,"l":25.5,"n":6875,"o":25.56,"t":"2024-10-30T04:00:00Z","v":2179149,"vw":25.538693},{"c":25.48,"h":25.52,"l":25.46,"n":4087,"o":25.52,"t":"2024-10-31T04:00:00Z","v":5670200,"vw":25.481689},{"c":25.32,"h":25.41,"l":25.31,"n":4885,"o":25.41,"t":"2024-11-01T04:00:00Z","v":5310757,"vw":25.35729},{"c":25.38,"h":25.4,"l":25.36,"n":3622,"o":25.4,"t":"2024-11-04T05:00:00Z","v":1022166,"vw":25.37618},{"c":25.43,"h":25.43,"l":25.38,"n":7623,"o":25.39,"t":"2024-11-05T05:00:00Z","v":1931902,"vw":25.401245},{"c":25.49,"h":25.5,"l":25.42,"n":8698,"o":25.49,"t":"2024-11-06T05:00:00Z","v":3465234,"vw":25.474456},{"c":25.58,"h":25.59,"l":25.472,"n":8054,"o":25.49,"t":"2024-11-07T05:00:00Z","v":2746429,"vw":25.555602},{"c":25.63,"h":25.63,"l":25.5801,"n":5006,"o":25.62,"t":"2024-11-08T05:00:00Z","v":2777252,"vw":25.621345},{"c":25.62,"h":25.63,"l":25.6,"n":3207,"o":25.63,"t":"2024-11-11T05:00:00Z","v":1513134,"vw":25.611156},{"c":25.51,"h":25.61,"l":25.49,"n":6711,"o":25.61,"t":"2024-11-12T05:00:00Z","v":3892781,"vw":25.521015},{"c":25.52,"h":25.54,"l":25.49,"n":4397,"o":25.54,"t":"2024-11-13T05:00:00Z","v":2068687,"vw":25.523025},{"c":25.47,"h":25.54,"l":25.465,"n":4466,"o":25.54,"t":"2024-11-14T05:00:00Z","v":1633746,"vw":25.504828},{"c":25.48,"h":25.48,"l":25.42,"n":4857,"o":25.46,"t":"2024-11-15T05:00:00Z","v":2758499,"vw":25.444243},{"c":25.5,"h":25.51,"l":25.46,"n":3954,"o":25.48,"t":"2024-11-18T05:00:00Z","v":1301197,"vw":25.499289},{"c":25.54,"h":25.55,"l":25.48,"n":5135,"o":25.48,"t":"2024-11-19T05:00:00Z","v":2330514,"vw":25.529705},{"c":25.53,"h":25.54,"l":25.5,"n":3179,"o":25.54,"t":"2024-11-20T05:00:00Z","v":1422403,"vw":25.519581},{"c":25.53,"h":25.5737,"l":25.53,"n":3711,"o":25.54,"t":"2024-11-21T05:00:00Z","v":1786151,"vw":25.552019},{"c":25.54,"h":25.57,"l":25.52,"n":3951,"o":25.55,"t":"2024-11-22T05:00:00Z","v":5401702,"vw":25.547771},{"c":25.61,"h":25.64,"l":25.59,"n":4845,"o":25.6,"t":"2024-11-25T05:00:00Z","v":2120780,"vw":25.617746},{"c":25.57,"h":25.61,"l":25.55,"n":8146,"o":25.61,"t":"2024-11-26T05:00:00Z","v":3960501,"vw":25.574035},{"c":25.62,"h":25.63,"l":25.58,"n":4742,"o":25.6,"t":"2024-11-27T05:00:00Z","v":1708878,"vw":25.616266},{"c":25.69,"h":25.7,"l":25.64,"n":1859,"o":25.66,"t":"2024-11-29T05:00:00Z","v":597460,"vw":25.676068},{"c":25.51,"h":25.59,"l":25.46,"n":10457,"o":25.59,"t":"2024-12-02T05:00:00Z","v":3031139,"vw":25.514842},{"c":25.52,"h":25.55,"l":25.5,"n":5418,"o":25.53,"t":"2024-12-03T05:00:00Z","v":2041540,"vw":25.522477},{"c":25.55,"h":25.56,"l":25.51,"n":6438,"o":25.53,"t":"2024-12-04T05:00:00Z","v":3451902,"vw":25.542057},{"c":25.54,"h":25.55,"l":25.52,"n":4546,"o":25.55,"t":"2024-12-05T05:00:00Z","v":1489268,"vw":25.538758},{"c":25.58,"h":25.6082,"l":25.5638,"n":2929,"o":25.58,"t":"2024-12-06T05:00:00Z","v":788545,"vw":25.583985},{"c":25.56,"h":25.6,"l":25.55,"n":3256,"o":25.6,"t":"2024-12-09T05:00:00Z","v":3590616,"vw":25.582474},{"c":25.56,"h":25.57,"l":25.54,"n":4107,"o":25.56,"t":"2024-12-10T05:00:00Z","v":1159820,"vw":25.552977},{"c":25.56,"h":25.5999,"l":25.56,"n":4840,"o":25.59,"t":"2024-12-11T05:00:00Z","v":1662980,"vw":25.573625},{"c":25.52,"h":25.57,"l":25.51,"n":7219,"o":25.57,"t":"2024-12-12T05:00:00Z","v":7992598,"vw":25.539903},{"c":25.45,"h":25.55,"l":25.45,"n":10922,"o":25.55,"t":"2024-12-13T05:00:00Z","v":5914159,"vw":25.472803},{"c":25.51,"h":25.53,"l":25.49,"n":4219,"o":25.5,"t":"2024-12-16T05:00:00Z","v":1424034,"vw":25.514393},{"c":25.48,"h":25.5,"l":25.47,"n":4532,"o":25.48,"t":"2024-12-17T05:00:00Z","v":1312077,"vw":25.483264},{"c":25.25,"h":25.5,"l":25.24,"n":6288,"o":25.5,"t":"2024-12-18T05:00:00Z","v":4792540,"vw":25.424858},{"c":25.09,"h":25.18,"l":25.07,"n":10893,"o":25.18,"t":"2024-12-19T05:00:00Z","v":6816504,"vw":25.106954},{"c":25.21,"h":25.24,"l":25.1,"n":5534,"o":25.11,"t":"2024-12-20T05:00:00Z","v":2323494,"vw":25.201507},{"c":25.17,"h":25.25,"l":25.16,"n":5281,"o":25.25,"t":"2024-12-23T05:00:00Z","v":1416244,"vw":25.184143},{"c":25.24,"h":25.25,"l":25.17,"n":2130,"o":25.2,"t":"2024-12-24T05:00:00Z","v":1008870,"vw":25.208602},{"c":25.29,"h":25.3,"l":25.21,"n":4917,"o":25.23,"t":"2024-12-26T05:00:00Z","v":2247993,"vw":25.256014},{"c":25.22,"h":25.2874,"l":25.22,"n":5027,"o":25.27,"t":"2024-12-27T05:00:00Z","v":1551264,"vw":25.239387},{"c":25.25,"h":25.28,"l":25.2,"n":5187,"o":25.22,"t":"2024-12-30T05:00:00Z","v":2489079,"vw":25.243309},{"c":25.25,"h":25.32,"l":25.22,"n":5086,"o":25.3,"t":"2024-12-31T05:00:00Z","v":1995937,"vw":25.254361},{"c":25.3,"h":25.34,"l":25.27,"n":7849,"o":25.32,"t":"2025-01-02T05:00:00Z","v":5591244,"vw":25.302569},{"c":25.38,"h":25.38,"l":25.3401,"n":4648,"o":25.35,"t":"2025-01-03T05:00:00Z","v":1839202,"vw":25.367433},{"c":25.39,"h":25.425,"l":25.35,"n":5644,"o":25.35,"t":"2025-01-06T05:00:00Z","v":2487515,"vw":25.39852},{"c":25.33,"h":25.43,"l":25.31,"n":8382,"o":25.41,"t":"2025-01-07T05:00:00Z","v":4246121,"vw":25.334607},{"c":25.36,"h":25.36,"l":25.3,"n":8962,"o":25.31,"t":"2025-01-08T05:00:00Z","v":4922659,"vw":25.331835},{"c":25.23,"h":25.3,"l":25.22,"n":10595,"o":25.24,"t":"2025-01-10T05:00:00Z","v":5579832,"vw":25.266457},{"c":25.23,"h":25.24,"l":25.19,"n":5042,"o":25.19,"t":"2025-01-13T05:00:00Z","v":2397323,"vw":25.215961},{"c":25.26,"h":25.29,"l":25.25,"n":5841,"o":25.27,"t":"2025-01-14T05:00:00Z","v":3314584,"vw":25.265814},{"c":25.45,"h":25.46,"l":25.3845,"n":7058,"o":25.4,"t":"2025-01-15T05:00:00Z","v":4833632,"vw":25.418478},{"c":25.47,"h":25.495,"l":25.41,"n":9375,"o":25.44,"t":"2025-01-16T05:00:00Z","v":3383656,"vw":25.459913},{"c":25.5,"h":25.52,"l":25.48,"n":5567,"o":25.5,"t":"2025-01-17T05:00:00Z","v":2104075,"vw":25.494192},{"c":25.57,"h":25.5758,"l":25.52,"n":8748,"o":25.52,"t":"2025-01-21T05:00:00Z","v":2510232,"vw":25.558572},{"c":25.52,"h":25.59,"l":25.52,"n":6831,"o":25.59,"t":"2025-01-22T05:00:00Z","v":3029713,"vw":25.543091},{"c":25.57,"h":25.57,"l":25.512,"n":4564,"o":25.56,"t":"2025-01-23T05:00:00Z","v":2173004,"vw":25.544001},{"c":25.58,"h":25.62,"l":25.57,"n":4867,"o":25.59,"t":"2025-01-24T05:00:00Z","v":4719551,"vw":25.585795},{"c":25.61,"h":25.62,"l":25.545,"n":4229,"o":25.58,"t":"2025-01-27T05:00:00Z","v":1924290,"vw":25.600419},{"c":25.61,"h":25.61,"l":25.5542,"n":4058,"o":25.6,"t":"2025-01-28T05:00:00Z","v":1925330,"vw":25.587338},{"c":25.58,"h":25.61,"l":25.55,"n":5762,"o":25.6,"t":"2025-01-29T05:00:00Z","v":3125336,"vw":25.589625},{"c":25.61,"h":25.64,"l":25.59,"n":6036,"o":25.63,"t":"2025-01-30T05:00:00Z","v":3098593,"vw":25.614776},{"c":25.56,"h":25.65,"l":25.55,"n":4518,"o":25.65,"t":"2025-01-31T05:00:00Z","v":2854467,"vw":25.60867},{"c":25.38,"h":25.42,"l":25.32,"n":7230,"o":25.4,"t":"2025-02-03T05:00:00Z","v":3943990,"vw":25.393467},{"c":25.45,"h":25.45,"l":25.38,"n":5184,"o":25.41,"t":"2025-02-04T05:00:00Z","v":2280180,"vw":25.426454},{"c":25.51,"h":25.53,"l":25.45,"n":5178,"o":25.48,"t":"2025-02-05T05:00:00Z","v":2025922,"vw":25.503727},{"c":25.47,"h":25.52,"l":25.47,"n":4848,"o":25.52,"t":"2025-02-06T05:00:00Z","v":1877760,"vw":25.496197},{"c":25.42,"h":25.475,"l":25.41,"n":5939,"o":25.47,"t":"2025-02-07T05:00:00Z","v":2704319,"vw":25.428839},{"c":25.47,"h":25.49,"l":25.45,"n":5865,"o":25.46,"t":"2025-02-10T05:00:00Z","v":2851447,"vw":25.474786},{"c":25.46,"h":25.47,"l":25.44,"n":9927,"o":25.46,"t":"2025-02-11T05:00:00Z","v":2637027,"vw":25.456367},{"c":25.42,"h":25.44,"l":25.375,"n":8364,"o":25.39,"t":"2025-02-12T05:00:00Z","v":3988329,"vw":25.407466},{"c":25.5,"h":25.5062,"l":25.43,"n":6598,"o":25.45,"t":"2025-02-13T05:00:00Z","v":2879145,"vw":25.469917},{"c":25.53,"h":25.56,"l":25.52,"n":4825,"o":25.52,"t":"2025-02-14T05:00:00Z","v":1597757,"vw":25.537989},{"c":25.52,"h":25.56,"l":25.4905,"n":4525,"o":25.56,"t":"2025-02-18T05:00:00Z","v":1756180,"vw":25.51315},{"c":25.53,"h":25.53,"l":25.48,"n":8832,"o":25.49,"t":"2025-02-19T05:00:00Z","v":2708588,"vw":25.505579},{"c":25.55,"h":25.55,"l":25.51,"n":9809,"o":25.54,"t":"2025-02-20T05:00:00Z","v":2198054,"vw":25.529483},{"c":25.52,"h":25.57,"l":25.51,"n":3884,"o":25.56,"t":"2025-02-21T05:00:00Z","v":1199258,"vw":25.536582},{"c":25.53,"h":25.56,"l":25.4901,"n":5516,"o":25.5,"t":"2025-02-24T05:00:00Z","v":1829766,"vw":25.532881},{"c":25.58,"h":25.59,"l":25.55,"n":8060,"o":25.59,"t":"2025-02-25T05:00:00Z","v":5659458,"vw":25.57258},{"c":25.6,"h":25.63,"l":25.59,"n":8215,"o":25.61,"t":"2025-02-26T05:00:00Z","v":5592268,"vw":25.610206},{"c":25.57,"h":25.63,"l":25.55,"n":6600,"o":25.63,"t":"2025-02-27T05:00:00Z","v":4351572,"vw":25.59899},{"c":25.64,"h":25.64,"l":25.58,"n":5856,"o":25.6,"t":"2025-02-28T05:00:00Z","v":4480575,"vw":25.600529},{"c":25.42,"h":25.48,"l":25.41,"n":11235,"o":25.48,"t":"2025-03-03T05:00:00Z","v":5978821,"vw":25.439739},{"c":25.41,"h":25.43,"l":25.33,"n":8089,"o":25.39,"t":"2025-03-04T05:00:00Z","v":5638988,"vw":25.381412},{"c":25.42,"h":25.44,"l":25.375,"n":5675,"o":25.41,"t":"2025-03-05T05:00:00Z","v":3778938,"vw":25.409747},{"c":25.33,"h":25.4,"l":25.32,"n":8599,"o":25.37,"t":"2025-03-06T05:00:00Z","v":4496228,"vw":25.358494},{"c":25.37,"h":25.4,"l":25.3347,"n":7032,"o":25.37,"t":"2025-03-07T05:00:00Z","v":5803023,"vw":25.364208},{"c":25.28,"h":25.36,"l":25.27,"n":5079,"o":25.36,"t":"2025-03-10T04:00:00Z","v":3373614,"vw":25.325775},{"c":25.2,"h":25.31,"l":25.17,"n":9086,"o":25.3,"t":"2025-03-11T04:00:00Z","v":7112383,"vw":25.234054},{"c":25.21,"h":25.28,"l":25.2,"n":4073,"o":25.28,"t":"2025-03-12T04:00:00Z","v":2119274,"vw":25.225601},{"c":25.08,"h":25.21,"l":25.07,"n":4874,"o":25.21,"t":"2025-03-13T04:00:00Z","v":3542485,"vw":25.104682},{"c":25.19,"h":25.21,"l":25.14,"n":4513,"o":25.16,"t":"2025-03-14T04:00:00Z","v":3627202,"vw":25.188969},{"c":25.24,"h":25.25,"l":25.185,"n":4173,"o":25.2,"t":"2025-03-17T04:00:00Z","v":2638402,"vw":25.225147},{"c":25.2,"h":25.235,"l":25.1901,"n":5409,"o":25.23,"t":"2025-03-18T04:00:00Z","v":2324642,"vw":25.211939},{"c":25.33,"h":25.35,"l":25.202,"n":9288,"o":25.21,"t":"2025-03-19T04:00:00Z","v":3851194,"vw":25.270775},{"c":25.29,"h":25.36,"l":25.28,"n":7678,"o":25.32,"t":"2025-03-20T04:00:00Z","v":2613704,"vw":25.311855},{"c":25.27,"h":25.29,"l":25.2231,"n":3814,"o":25.28,"t":"2025-03-21T04:00:00Z","v":1667214,"vw":25.26168},{"c":25.36,"h":25.37,"l":25.3211,"n":3593,"o":25.33,"t":"2025-03-24T04:00:00Z","v":2648916,"vw":25.345953},{"c":25.34,"h":25.3872,"l":25.33,"n":4290,"o":25.38,"t":"2025-03-25T04:00:00Z","v":2013650,"vw":25.35933},{"c":25.25,"h":25.34,"l":25.205,"n":4871,"o":25.33,"t":"2025-03-26T04:00:00Z","v":2915981,"vw":25.255386},{"c":25.21,"h":25.2599,"l":25.2,"n":3514,"o":25.24,"t":"2025-03-27T04:00:00Z","v":1701939,"vw":25.225423},{"c":25.14,"h":25.22,"l":25.11,"n":5709,"o":25.22,"t":"2025-03-28T04:00:00Z","v":2763170,"vw":25.151011},{"c":25.16,"h":25.17,"l":25.065,"n":5737,"o":25.08,"t":"2025-03-31T04:00:00Z","v":6018661,"vw":25.11056},{"c":25.04,"h":25.07,"l":24.9839,"n":5799,"o":25.01,"t":"2025-04-01T04:00:00Z","v":3731860,"vw":25.025777},{"c":25.08,"h":25.09,"l":25,"n":6435,"o":25.01,"t":"2025-04-02T04:00:00Z","v":3620177,"vw":25.057343},{"c":24.79,"h":24.9199,"l":24.74,"n":11301,"o":24.87,"t":"2025-04-03T04:00:00Z","v":8467661,"vw":24.798425},{"c":24.37,"h":24.59,"l":24.2,"n":26780,"o":24.59,"t":"2025-04-04T04:00:00Z","v":33495026,"vw":24.338294},{"c":24.19,"h":24.555,"l":23.92,"n":38568,"o":24.09,"t":"2025-04-07T04:00:00Z","v":25296263,"vw":24.14614},{"c":24.12,"h":24.54,"l":24.0201,"n":23786,"o":24.54,"t":"2025-04-08T04:00:00Z","v":12559718,"vw":24.256405},{"c":24.75,"h":24.7899,"l":23.935,"n":33298,"o":24.06,"t":"2025-04-09T04:00:00Z","v":8767560,"vw":24.289675},{"c":24.34,"h":24.64,"l":24.24,"n":15430,"o":24.54,"t":"2025-04-10T04:00:00Z","v":6549817,"vw":24.386934},{"c":24.44,"h":24.5551,"l":24.22,"n":16047,"o":24.32,"t":"2025-04-11T04:00:00Z","v":5109693,"vw":24.399087},{"c":24.55,"h":24.64,"l":24.5049,"n":6368,"o":24.62,"t":"2025-04-14T04:00:00Z","v":2582683,"vw":24.566988},{"c":24.61,"h":24.66,"l":24.58,"n":8793,"o":24.6,"t":"2025-04-15T04:00:00Z","v":3426610,"vw":24.615904},{"c":24.59,"h":24.6662,"l":24.55,"n":9734,"o":24.6,"t":"2025-04-16T04:00:00Z","v":4923994,"vw":24.61187},{"c":24.73,"h":24.75,"l":24.675,"n":6151,"o":24.71,"t":"2025-04-17T04:00:00Z","v":2950504,"vw":24.721809},{"c":24.61,"h":24.66,"l":24.545,"n":7945,"o":24.65,"t":"2025-04-21T04:00:00Z","v":4575521,"vw":24.597246},{"c":24.68,"h":24.75,"l":24.665,"n":8012,"o":24.69,"t":"2025-04-22T04:00:00Z","v":3730129,"vw":24.70386},{"c":24.83,"h":25.02,"l":24.81,"n":7022,"o":24.98,"t":"2025-04-23T04:00:00Z","v":3538223,"vw":24.889096},{"c":25.02,"h":25.04,"l":24.89,"n":7887,"o":24.91,"t":"2025-04-24T04:00:00Z","v":5295044,"vw":24.973208},{"c":25.06,"h":25.09,"l":24.9873,"n":4850,"o":25,"t":"2025-04-25T04:00:00Z","v":7411269,"vw":25.064346},{"c":25.06,"h":25.1,"l":24.98,"n":6635,"o":25.08,"t":"2025-04-28T04:00:00Z","v":3584962,"vw":25.035607},{"c":25.13,"h":25.13,"l":25.02,"n":12077,"o":25.02,"t":"2025-04-29T04:00:00Z","v":8805750,"vw":25.064288},{"c":24.99,"h":25.02,"l":24.95,"n":11681,"o":25,"t":"2025-04-30T04:00:00Z","v":5173082,"vw":24.983955},{"c":24.85,"h":24.9099,"l":24.835,"n":5696,"o":24.89,"t":"2025-05-01T04:00:00Z","v":2689816,"vw":24.867794},{"c":24.93,"h":24.945,"l":24.88,"n":5347,"o":24.92,"t":"2025-05-02T04:00:00Z","v":3556964,"vw":24.922546},{"c":24.91,"h":24.9599,"l":24.89,"n":14320,"o":24.9,"t":"2025-05-05T04:00:00Z","v":10033711,"vw":24.930382},{"c":24.89,"h":24.92,"l":24.86,"n":5097,"o":24.89,"t":"2025-05-06T04:00:00Z","v":3018700,"vw":24.889969},{"c":24.9,"h":24.95,"l":24.87,"n":6608,"o":24.93,"t":"2025-05-07T04:00:00Z","v":3496437,"vw":24.918932},{"c":24.89,"h":24.98,"l":24.89,"n":5090,"o":24.96,"t":"2025-05-08T04:00:00Z","v":3833939,"vw":24.930905},{"c":24.92,"h":24.97,"l":24.91,"n":5172,"o":24.95,"t":"2025-05-09T04:00:00Z","v":4554859,"vw":24.938115},{"c":25.18,"h":25.18,"l":25.08,"n":7380,"o":25.15,"t":"2025-05-12T04:00:00Z","v":4277286,"vw":25.135537},{"c":25.21,"h":25.24,"l":25.1602,"n":6265,"o":25.18,"t":"2025-05-13T04:00:00Z","v":7510576,"vw":25.201105},{"c":25.13,"h":25.2,"l":25.12,"n":4068,"o":25.2,"t":"2025-05-14T04:00:00Z","v":2161647,"vw":25.153935},{"c":25.15,"h":25.17,"l":25.09,"n":5063,"o":25.1,"t":"2025-05-15T04:00:00Z","v":3297565,"vw":25.140776},{"c":25.18,"h":25.1955,"l":25.15,"n":4077,"o":25.19,"t":"2025-05-16T04:00:00Z","v":2528708,"vw":25.174709},{"c":25.18,"h":25.19,"l":25.09,"n":4790,"o":25.1,"t":"2025-05-19T04:00:00Z","v":2924129,"vw":25.154702},{"c":25.17,"h":25.19,"l":25.13,"n":8557,"o":25.15,"t":"2025-05-20T04:00:00Z","v":4182609,"vw":25.167833},{"c":25.03,"h":25.14,"l":25.0146,"n":6454,"o":25.11,"t":"2025-05-21T04:00:00Z","v":3601240,"vw":25.078873},{"c":25.07,"h":25.09,"l":25.01,"n":4706,"o":25.02,"t":"2025-05-22T04:00:00Z","v":2916501,"vw":25.048725},{"c":25.07,"h":25.08,"l":25,"n":6099,"o":25.01,"t":"2025-05-23T04:00:00Z","v":3695625,"vw":25.03766},{"c":25.19,"h":25.205,"l":25.13,"n":8497,"o":25.16,"t":"2025-05-27T04:00:00Z","v":4265942,"vw":25.182283},{"c":25.2,"h":25.21,"l":25.15,"n":4490,"o":25.21,"t":"2025-05-28T04:00:00Z","v":2484690,"vw":25.178552},{"c":25.22,"h":25.24,"l":25.2,"n":4871,"o":25.24,"t":"2025-05-29T04:00:00Z","v":2721165,"vw":25.223425},{"c":25.23,"h":25.2461,"l":25.19,"n":4768,"o":25.21,"t":"2025-05-30T04:00:00Z","v":4192900,"vw":25.220649},{"c":25.07,"h":25.08,"l":25.02,"n":8966,"o":25.07,"t":"2025-06-02T04:00:00Z","v":3111227,"vw":25.058196},{"c":25.12,"h":25.14,"l":25.085,"n":5125,"o":25.1,"t":"2025-06-03T04:00:00Z","v":2631879,"vw":25.121861},{"c":25.17,"h":25.18,"l":25.13,"n":5338,"o":25.14,"t":"2025-06-04T04:00:00Z","v":2910472,"vw":25.163122},{"c":25.13,"h":25.18,"l":25.11,"n":4893,"o":25.17,"t":"2025-06-05T04:00:00Z","v":2162251,"vw":25.142814},{"c":25.13,"h":25.15,"l":25.11,"n":3325,"o":25.15,"t":"2025-06-06T04:00:00Z","v":1508364,"vw":25.131629},{"c":25.14,"h":25.16,"l":25.11,"n":13120,"o":25.11,"t":"2025-06-09T04:00:00Z","v":2253703,"vw":25.144767},{"c":25.18,"h":25.19,"l":25.13,"n":4319,"o":25.16,"t":"2025-06-10T04:00:00Z","v":1336309,"vw":25.158624},{"c":25.18,"h":25.22,"l":25.17,"n":4663,"o":25.21,"t":"2025-06-11T04:00:00Z","v":2695263,"vw":25.196757},{"c":25.19,"h":25.2,"l":25.16,"n":6016,"o":25.18,"t":"2025-06-12T04:00:00Z","v":2139536,"vw":25.17654},{"c":25.13,"h":25.17,"l":25.12,"n":4771,"o":25.16,"t":"2025-06-13T04:00:00Z","v":2166191,"vw":25.143649},{"c":25.2,"h":25.22,"l":25.17,"n":4454,"o":25.18,"t":"2025-06-16T04:00:00Z","v":2662054,"vw":25.199773},{"c":25.16,"h":25.21,"l":25.145,"n":4341,"o":25.2,"t":"2025-06-17T04:00:00Z","v":2443035,"vw":25.178885},{"c":25.21,"h":25.2448,"l":25.17,"n":4690,"o":25.19,"t":"2025-06-18T04:00:00Z","v":3078876,"vw":25.194697},{"c":25.28,"h":25.28,"l":25.215,"n":4215,"o":25.23,"t":"2025-06-20T04:00:00Z","v":3330909,"vw":25.245304},{"c":25.31,"h":25.33,"l":25.26,"n":7560,"o":25.27,"t":"2025-06-23T04:00:00Z","v":2920995,"vw":25.304144},{"c":25.38,"h":25.4,"l":25.33,"n":6190,"o":25.34,"t":"2025-06-24T04:00:00Z","v":8893151,"vw":25.381756},{"c":25.38,"h":25.39,"l":25.36,"n":7237,"o":25.39,"t":"2025-06-25T04:00:00Z","v":2205948,"vw":25.37125},{"c":25.44,"h":25.44,"l":25.39,"n":4394,"o":25.4,"t":"2025-06-26T04:00:00Z","v":2386881,"vw":25.421481},{"c":25.43,"h":25.45,"l":25.41,"n":5698,"o":25.44,"t":"2025-06-27T04:00:00Z","v":2353824,"vw":25.429997},{"c":25.48,"h":25.495,"l":25.45,"n":5515,"o":25.48,"t":"2025-06-30T04:00:00Z","v":1949500,"vw":25.476022},{"c":25.33,"h":25.345,"l":25.3,"n":5277,"o":25.31,"t":"2025-07-01T04:00:00Z","v":2057660,"vw":25.327002},{"c":25.37,"h":25.38,"l":25.3,"n":5382,"o":25.33,"t":"2025-07-02T04:00:00Z","v":1996158,"vw":25.346664},{"c":25.4,"h":25.4,"l":25.35,"n":3515,"o":25.37,"t":"2025-07-03T04:00:00Z","v":1303739,"vw":25.382195},{"c":25.31,"h":25.3902,"l":25.31,"n":6744,"o":25.39,"t":"2025-07-07T04:00:00Z","v":3526290,"vw":25.358748},{"c":25.29,"h":25.33,"l":25.28,"n":4693,"o":25.33,"t":"2025-07-08T04:00:00Z","v":2278501,"vw":25.301516},{"c":25.35,"h":25.36,"l":25.31,"n":5988,"o":25.33,"t":"2025-07-09T04:00:00Z","v":3544232,"vw":25.33152},{"c":25.34,"h":25.37,"l":25.3301,"n":4972,"o":25.37,"t":"2025-07-10T04:00:00Z","v":3541293,"vw":25.34689},{"c":25.31,"h":25.325,"l":25.28,"n":5817,"o":25.32,"t":"2025-07-11T04:00:00Z","v":3051755,"vw":25.301512},{"c":25.34,"h":25.34,"l":25.295,"n":5238,"o":25.31,"t":"2025-07-14T04:00:00Z","v":2477873,"vw":25.321992},{"c":25.28,"h":25.36,"l":25.26,"n":5211,"o":25.35,"t":"2025-07-15T04:00:00Z","v":3192345,"vw":25.289868},{"c":25.32,"h":25.33,"l":25.24,"n":12956,"o":25.3,"t":"2025-07-16T04:00:00Z","v":8089545,"vw":25.306707},{"c":25.36,"h":25.36,"l":25.32,"n":7231,"o":25.33,"t":"2025-07-17T04:00:00Z","v":6067895,"vw":25.351111},{"c":25.38,"h":25.3993,"l":25.37,"n":3622,"o":25.38,"t":"2025-07-18T04:00:00Z","v":1432360,"vw":25.384725},{"c":25.42,"h":25.44,"l":25.41,"n":7033,"o":25.42,"t":"2025-07-21T04:00:00Z","v":2169217,"vw":25.428456},{"c":25.46,"h":25.46,"l":25.415,"n":3968,"o":25.45,"t":"2025-07-22T04:00:00Z","v":3022591,"vw":25.437025},{"c":25.47,"h":25.48,"l":25.45,"n":5518,"o":25.47,"t":"2025-07-23T04:00:00Z","v":2691026,"vw":25.464834},{"c":25.46,"h":25.47,"l":25.44,"n":3203,"o":25.45,"t":"2025-07-24T04:00:00Z","v":2787765,"vw":25.457265},{"c":25.45,"h":25.49,"l":25.44,"n":3899,"o":25.47,"t":"2025-07-25T04:00:00Z","v":2684367,"vw":25.466854},{"c":25.47,"h":25.48,"l":25.45,"n":3705,"o":25.48,"t":"2025-07-28T04:00:00Z","v":2174333,"vw":25.460849},{"c":25.46,"h":25.48,"l":25.45,"n":4666,"o":25.48,"t":"2025-07-29T04:00:00Z","v":3011473,"vw":25.463725},{"c":25.42,"h":25.47,"l":25.39,"n":5169,"o":25.47,"t":"2025-07-30T04:00:00Z","v":2737762,"vw":25.425875},{"c":25.43,"h":25.46,"l":25.42,"n":5591,"o":25.45,"t":"2025-07-31T04:00:00Z","v":6032170,"vw":25.440856},{"c":25.28,"h":25.29,"l":25.23,"n":6760,"o":25.28,"t":"2025-08-01T04:00:00Z","v":4037130,"vw":25.26482},{"c":25.35,"h":25.35,"l":25.2999,"n":4459,"o":25.3,"t":"2025-08-04T04:00:00Z","v":2009914,"vw":25.327049},{"c":25.34,"h":25.36,"l":25.31,"n":5945,"o":25.36,"t":"2025-08-05T04:00:00Z","v":2232480,"vw":25.332551},{"c":25.37,"h":25.38,"l":25.326,"n":5077,"o":25.35,"t":"2025-08-06T04:00:00Z","v":3914924,"vw":25.357853},{"c":25.35,"h":25.395,"l":25.34,"n":7000,"o":25.39,"t":"2025-08-07T04:00:00Z","v":6025832,"vw":25.355974},{"c":25.35,"h":25.37,"l":25.34,"n":3662,"o":25.36,"t":"2025-08-08T04:00:00Z","v":1943151,"vw":25.356289},{"c":25.35,"h":25.38,"l":25.35,"n":2756,"o":25.36,"t":"2025-08-11T04:00:00Z","v":1642746,"vw":25.363084},{"c":25.39,"h":25.4,"l":25.37,"n":3733,"o":25.38,"t":"2025-08-12T04:00:00Z","v":3389961,"vw":25.388451},{"c":25.47,"h":25.47,"l":25.42,"n":4017,"o":25.43,"t":"2025-08-13T04:00:00Z","v":3058876,"vw":25.449166},{"c":25.41,"h":25.4358,"l":25.39,"n":5543,"o":25.42,"t":"2025-08-14T04:00:00Z","v":3079181,"vw":25.410593},{"c":25.4,"h":25.42,"l":25.39,"n":2590,"o":25.42,"t":"2025-08-15T04:00:00Z","v":965486,"vw":25.405929},{"c":25.4,"h":25.426,"l":25.39,"n":3520,"o":25.41,"t":"2025-08-18T04:00:00Z","v":2554015,"vw":25.408862},{"c":25.39,"h":25.42,"l":25.39,"n":13849,"o":25.4,"t":"2025-08-19T04:00:00Z","v":4699690,"vw":25.397529},{"c":25.39,"h":25.4,"l":25.37,"n":4485,"o":25.4,"t":"2025-08-20T04:00:00Z","v":2516646,"vw":25.386406},{"c":25.34,"h":25.37,"l":25.33,"n":5172,"o":25.37,"t":"2025-08-21T04:00:00Z","v":3235514,"vw":25.347811},{"c":25.52,"h":25.53,"l":25.375,"n":5062,"o":25.38,"t":"2025-08-22T04:00:00Z","v":3040052,"vw":25.478747},{"c":25.48,"h":25.52,"l":25.48,"n":6111,"o":25.52,"t":"2025-08-25T04:00:00Z","v":3655815,"vw":25.505646},{"c":25.55,"h":25.55,"l":25.5,"n":5052,"o":25.52,"t":"2025-08-26T04:00:00Z","v":3797578,"vw":25.527638},{"c":25.56,"h":25.57,"l":25.53,"n":4221,"o":25.54,"t":"2025-08-27T04:00:00Z","v":3344789,"vw":25.551504},{"c":25.57,"h":25.58,"l":25.5501,"n":4223,"o":25.56,"t":"2025-08-28T04:00:00Z","v":2936887,"vw":25.569956},{"c":25.54,"h":25.58,"l":25.53,"n":6859,"o":25.58,"t":"2025-08-29T04:00:00Z","v":5338226,"vw":25.553058},{"c":25.36,"h":25.38,"l":25.31,"n":8065,"o":25.34,"t":"2025-09-02T04:00:00Z","v":6561012,"vw":25.344251},{"c":25.43,"h":25.43,"l":25.37,"n":6113,"o":25.38,"t":"2025-09-03T04:00:00Z","v":3764079,"vw":25.409265},{"c":25.48,"h":25.49,"l":25.43,"n":4782,"o":25.44,"t":"2025-09-04T04:00:00Z","v":2765844,"vw":25.45166},{"c":25.5,"h":25.56,"l":25.49,"n":4523,"o":25.54,"t":"2025-09-05T04:00:00Z","v":2631500,"vw":25.5176},{"c":25.5,"h":25.54,"l":25.495,"n":3826,"o":25.54,"t":"2025-09-08T04:00:00Z","v":2231941,"vw":25.509288},{"c":25.48,"h":25.505,"l":25.45,"n":3743,"o":25.5,"t":"2025-09-09T04:00:00Z","v":1546621,"vw":25.472278},{"c":25.49,"h":25.52,"l":25.48,"n":3650,"o":25.5,"t":"2025-09-10T04:00:00Z","v":2058912,"vw":25.498298},{"c":25.52,"h":25.565,"l":25.502,"n":5021,"o":25.51,"t":"2025-09-11T04:00:00Z","v":3556567,"vw":25.541278},{"c":25.53,"h":25.55,"l":25.51,"n":4600,"o":25.55,"t":"2025-09-12T04:00:00Z","v":3886087,"vw":25.528956},{"c":25.59,"h":25.59,"l":25.54,"n":4994,"o":25.55,"t":"2025-09-15T04:00:00Z","v":2516926,"vw":25.570009},{"c":25.57,"h":25.6,"l":25.56,"n":5925,"o":25.59,"t":"2025-09-16T04:00:00Z","v":2975806,"vw":25.571375},{"c":25.55,"h":25.59,"l":25.51,"n":5821,"o":25.58,"t":"2025-09-17T04:00:00Z","v":3417849,"vw":25.549755},{"c":25.6,"h":25.62,"l":25.55,"n":7145,"o":25.59,"t":"2025-09-18T04:00:00Z","v":3802373,"vw":25.588962},{"c":25.61,"h":25.62,"l":25.6,"n":4172,"o":25.62,"t":"2025-09-19T04:00:00Z","v":3115370,"vw":25.607947},{"c":25.63,"h":25.64,"l":25.592,"n":4248,"o":25.6,"t":"2025-09-22T04:00:00Z","v":3529677,"vw":25.612579},{"c":25.62,"h":25.65,"l":25.6,"n":5255,"o":25.65,"t":"2025-09-23T04:00:00Z","v":4804052,"vw":25.636537},{"c":25.59,"h":25.63,"l":25.58,"n":4440,"o":25.63,"t":"2025-09-24T04:00:00Z","v":3501082,"vw":25.599343},{"c":25.52,"h":25.56,"l":25.52,"n":4168,"o":25.56,"t":"2025-09-25T04:00:00Z","v":3468111,"vw":25.540533},{"c":25.56,"h":25.58,"l":25.54,"n":4813,"o":25.57,"t":"2025-09-26T04:00:00Z","v":4219036,"vw":25.560676},{"c":25.62,"h":25.62,"l":25.59,"n":14546,"o":25.6,"t":"2025-09-29T04:00:00Z","v":4219189,"vw":25.602559},{"c":25.6,"h":25.62,"l":25.58,"n":4430,"o":25.62,"t":"2025-09-30T04:00:00Z","v":4565282,"vw":25.586822},{"c":25.5,"h":25.5,"l":25.45,"n":5720,"o":25.47,"t":"2025-10-01T04:00:00Z","v":3909186,"vw":25.46628},{"c":25.49,"h":25.5,"l":25.46,"n":4917,"o":25.5,"t":"2025-10-02T04:00:00Z","v":3185184,"vw":25.47519},{"c":25.46,"h":25.49,"l":25.455,"n":4001,"o":25.49,"t":"2025-10-03T04:00:00Z","v":2498695,"vw":25.467279},{"c":25.47,"h":25.49,"l":25.46,"n":4441,"o":25.48,"t":"2025-10-06T04:00:00Z","v":2995009,"vw":25.474741},{"c":25.45,"h":25.48,"l":25.44,"n":5871,"o":25.48,"t":"2025-10-07T04:00:00Z","v":5509126,"vw":25.461194},{"c":25.42,"h":25.47,"l":25.41,"n":6948,"o":25.46,"t":"2025-10-08T04:00:00Z","v":3747416,"vw":25.444372},{"c":25.34,"h":25.41,"l":25.31,"n":7261,"o":25.41,"t":"2025-10-09T04:00:00Z","v":3967652,"vw":25.342498},{"c":25.2,"h":25.37,"l":25.2,"n":6983,"o":25.37,"t":"2025-10-10T04:00:00Z","v":5395990,"vw":25.257183},{"c":25.33,"h":25.34,"l":25.26,"n":3996,"o":25.29,"t":"2025-10-13T04:00:00Z","v":2199478,"vw":25.301447},{"c":25.36,"h":25.3999,"l":25.2501,"n":4984,"o":25.27,"t":"2025-10-14T04:00:00Z","v":3440126,"vw":25.340677},{"c":25.44,"h":25.46,"l":25.4,"n":4666,"o":25.43,"t":"2025-10-15T04:00:00Z","v":3404306,"vw":25.436353},{"c":25.37,"h":25.45,"l":25.35,"n":8679,"o":25.45,"t":"2025-10-16T04:00:00Z","v":7463103,"vw":25.396528},{"c":25.42,"h":25.43,"l":25.34,"n":7909,"o":25.38,"t":"2025-10-17T04:00:00Z","v":5916452,"vw":25.378931},{"c":25.46,"h":25.477,"l":25.4201,"n":5084,"o":25.44,"t":"2025-10-20T04:00:00Z","v":3301626,"vw":25.455047},{"c":25.45,"h":25.48,"l":25.425,"n":4835,"o":25.47,"t":"2025-10-21T04:00:00Z","v":4009468,"vw":25.4479},{"c":25.4,"h":25.4351,"l":25.3733,"n":7037,"o":25.42,"t":"2025-10-22T04:00:00Z","v":7715997,"vw":25.406658},{"c":25.43,"h":25.45,"l":25.4,"n":7120,"o":25.41,"t":"2025-10-23T04:00:00Z","v":5907933,"vw":25.426992},{"c":25.51,"h":25.51,"l":25.485,"n":5994,"o":25.5,"t":"2025-10-24T04:00:00Z","v":2477753,"vw":25.500787},{"c":25.57,"h":25.58,"l":25.53,"n":7390,"o":25.54,"t":"2025-10-27T04:00:00Z","v":5505506,"vw":25.555929},{"c":25.56,"h":25.58,"l":25.54,"n":7652,"o":25.58,"t":"2025-10-28T04:00:00Z","v":5435816,"vw":25.557311},{"c":25.48,"h":25.56,"l":25.48,"n":6919,"o":25.55,"t":"2025-10-29T04:00:00Z","v":5356605,"vw":25.525212},{"c":25.46,"h":25.49,"l":25.435,"n":7589,"o":25.45,"t":"2025-10-30T04:00:00Z","v":5393103,"vw":25.464183},{"c":25.44,"h":25.4965,"l":25.43,"n":4904,"o":25.48,"t":"2025-10-31T04:00:00Z","v":8119318,"vw":25.457382},{"c":25.25,"h":25.31,"l":25.24,"n":5957,"o":25.31,"t":"2025-11-03T05:00:00Z","v":7258779,"vw":25.267519},{"c":25.23,"h":25.26,"l":25.19,"n":8006,"o":25.19,"t":"2025-11-04T05:00:00Z","v":6439581,"vw":25.239115},{"c":25.26,"h":25.28,"l":25.24,"n":5649,"o":25.25,"t":"2025-11-05T05:00:00Z","v":3740517,"vw":25.259998},{"c":25.28,"h":25.29,"l":25.23,"n":8182,"o":25.29,"t":"2025-11-06T05:00:00Z","v":7239309,"vw":25.257022},{"c":25.28,"h":25.28,"l":25.22,"n":5153,"o":25.26,"t":"2025-11-07T05:00:00Z","v":2976752,"vw":25.248144},{"c":25.35,"h":25.38,"l":25.32,"n":5763,"o":25.33,"t":"2025-11-10T05:00:00Z","v":4323978,"vw":25.34351},{"c":25.39,"h":25.39,"l":25.35,"n":3947,"o":25.35,"t":"2025-11-11T05:00:00Z","v":1525130,"vw":25.376065},{"c":25.33,"h":25.39,"l":25.32,"n":4089,"o":25.39,"t":"2025-11-12T05:00:00Z","v":2587958,"vw":25.348566},{"c":25.24,"h":25.32,"l":25.22,"n":5171,"o":25.32,"t":"2025-11-13T05:00:00Z","v":3221006,"vw":25.262502},{"c":25.24,"h":25.2999,"l":25.2145,"n":5630,"o":25.215,"t":"2025-11-14T05:00:00Z","v":2926348,"vw":25.26009},{"c":25.22,"h":25.2599,"l":25.19,"n":6040,"o":25.25,"t":"2025-11-17T05:00:00Z","v":3409890,"vw":25.23157},{"c":25.21,"h":25.24,"l":25.18,"n":6717,"o":25.19,"t":"2025-11-18T05:00:00Z","v":3806098,"vw":25.21456},{"c":25.23,"h":25.2699,"l":25.21,"n":4866,"o":25.22,"t":"2025-11-19T05:00:00Z","v":2763961,"vw":25.244781},{"c":25.21,"h":25.325,"l":25.21,"n":6082,"o":25.31,"t":"2025-11-20T05:00:00Z","v":4481079,"vw":25.274701},{"c":25.28,"h":25.3,"l":25.23,"n":6198,"o":25.26,"t":"2025-11-21T05:00:00Z","v":4586942,"vw":25.267472},{"c":25.34,"h":25.36,"l":25.31,"n":5607,"o":25.32,"t":"2025-11-24T05:00:00Z","v":2621552,"vw":25.334045},{"c":25.42,"h":25.43,"l":25.345,"n":9572,"o":25.345,"t":"2025-11-25T05:00:00Z","v":10152053,"vw":25.401216},{"c":25.45,"h":25.46,"l":25.42,"n":7060,"o":25.43,"t":"2025-11-26T05:00:00Z","v":3982233,"vw":25.444405},{"c":25.46,"h":25.4899,"l":25.45,"n":3161,"o":25.48,"t":"2025-11-28T05:00:00Z","v":1936723,"vw":25.468607},{"c":25.28,"h":25.3,"l":25.2535,"n":8612,"o":25.3,"t":"2025-12-01T05:00:00Z","v":3927147,"vw":25.280091},{"c":25.32,"h":25.32,"l":25.28,"n":5563,"o":25.3,"t":"2025-12-02T05:00:00Z","v":2898617,"vw":25.304811},{"c":25.35,"h":25.38,"l":25.321,"n":7376,"o":25.33,"t":"2025-12-03T05:00:00Z","v":3860140,"vw":25.362331},{"c":25.36,"h":25.37,"l":25.3201,"n":6942,"o":25.37,"t":"2025-12-04T05:00:00Z","v":3751325,"vw":25.345779},{"c":25.35,"h":25.38,"l":25.34,"n":5909,"o":25.37,"t":"2025-12-05T05:00:00Z","v":5015357,"vw":25.35866},{"c":25.33,"h":25.37,"l":25.3,"n":6444,"o":25.37,"t":"2025-12-08T05:00:00Z","v":5876093,"vw":25.319108},{"c":25.3,"h":25.338,"l":25.29,"n":4516,"o":25.32,"t":"2025-12-09T05:00:00Z","v":3103767,"vw":25.307428},{"c":25.37,"h":25.4,"l":25.3014,"n":7489,"o":25.31,"t":"2025-12-10T05:00:00Z","v":4509225,"vw":25.340745},{"c":25.37,"h":25.38,"l":25.345,"n":5389,"o":25.36,"t":"2025-12-11T05:00:00Z","v":5428947,"vw":25.361623},{"c":25.33,"h":25.38,"l":25.32,"n":5137,"o":25.37,"t":"2025-12-12T05:00:00Z","v":4742340,"vw":25.338495},{"c":25.34,"h":25.36,"l":25.33,"n":4562,"o":25.35,"t":"2025-12-15T05:00:00Z","v":4422851,"vw":25.346893},{"c":25.35,"h":25.36,"l":25.33,"n":5723,"o":25.35,"t":"2025-12-16T05:00:00Z","v":5529473,"vw":25.341277},{"c":25.32,"h":25.36,"l":25.31,"n":5927,"o":25.35,"t":"2025-12-17T05:00:00Z","v":4112775,"vw":25.325091},{"c":25.25,"h":25.25,"l":25.21,"n":5555,"o":25.25,"t":"2025-12-18T05:00:00Z","v":3666730,"vw":25.235989},{"c":25.23,"h":25.28,"l":25.23,"n":4355,"o":25.27,"t":"2025-12-19T05:00:00Z","v":2214541,"vw":25.252796},{"c":25.26,"h":25.27,"l":25.22,"n":6191,"o":25.27,"t":"2025-12-22T05:00:00Z","v":3255147,"vw":25.242721},{"c":25.27,"h":25.27,"l":25.24,"n":4935,"o":25.24,"t":"2025-12-23T05:00:00Z","v":2286666,"vw":25.258295},{"c":25.32,"h":25.32,"l":25.27,"n":3194,"o":25.27,"t":"2025-12-24T05:00:00Z","v":1808438,"vw":25.301827},{"c":25.3,"h":25.32,"l":25.29,"n":4454,"o":25.32,"t":"2025-12-26T05:00:00Z","v":1779579,"vw":25.305212},{"c":25.3,"h":25.32,"l":25.28,"n":5702,"o":25.29,"t":"2025-12-29T05:00:00Z","v":3893184,"vw":25.300327},{"c":25.32,"h":25.34,"l":25.3,"n":6906,"o":25.32,"t":"2025-12-30T05:00:00Z","v":3183149,"vw":25.322479},{"c":25.32,"h":25.34,"l":25.31,"n":3778,"o":25.33,"t":"2025-12-31T05:00:00Z","v":1627197,"vw":25.325226},{"c":25.32,"h":25.35,"l":25.3001,"n":5091,"o":25.35,"t":"2026-01-02T05:00:00Z","v":2794875,"vw":25.320421},{"c":25.39,"h":25.39,"l":25.34,"n":5957,"o":25.35,"t":"2026-01-05T05:00:00Z","v":4171956,"vw":25.377811},{"c":25.4,"h":25.4,"l":25.37,"n":7427,"o":25.39,"t":"2026-01-06T05:00:00Z","v":3112825,"vw":25.389215},{"c":25.38,"h":25.42,"l":25.38,"n":5741,"o":25.42,"t":"2026-01-07T05:00:00Z","v":3904481,"vw":25.397004},{"c":25.41,"h":25.415,"l":25.37,"n":6732,"o":25.39,"t":"2026-01-08T05:00:00Z","v":3419394,"vw":25.397636},{"c":25.43,"h":25.44,"l":25.41,"n":8480,"o":25.42,"t":"2026-01-09T05:00:00Z","v":5905323,"vw":25.426638},{"c":25.43,"h":25.44,"l":25.3999,"n":4899,"o":25.4,"t":"2026-01-12T05:00:00Z","v":4396526,"vw":25.424074},{"c":25.43,"h":25.45,"l":25.41,"n":5633,"o":25.45,"t":"2026-01-13T05:00:00Z","v":3541529,"vw":25.430338},{"c":25.42,"h":25.43,"l":25.4,"n":6389,"o":25.43,"t":"2026-01-14T05:00:00Z","v":3322075,"vw":25.417832},{"c":25.43,"h":25.45,"l":25.42,"n":4787,"o":25.45,"t":"2026-01-15T05:00:00Z","v":3701206,"vw":25.432507},{"c":25.45,"h":25.47,"l":25.44,"n":4882,"o":25.46,"t":"2026-01-16T05:00:00Z","v":2621672,"vw":25.452498},{"c":25.41,"h":25.43,"l":25.35,"n":7584,"o":25.37,"t":"2026-01-20T05:00:00Z","v":3892955,"vw":25.406149},{"c":25.45,"h":25.48,"l":25.42,"n":7368,"o":25.42,"t":"2026-01-21T05:00:00Z","v":3356569,"vw":25.452019},{"c":25.47,"h":25.49,"l":25.46,"n":5628,"o":25.48,"t":"2026-01-22T05:00:00Z","v":2751259,"vw":25.473795},{"c":25.45,"h":25.48,"l":25.4317,"n":3678,"o":25.48,"t":"2026-01-23T05:00:00Z","v":1338700,"vw":25.457842},{"c":25.47,"h":25.48,"l":25.45,"n":4090,"o":25.48,"t":"2026-01-26T05:00:00Z","v":2608948,"vw":25.465072},{"c":25.46,"h":25.48,"l":25.4544,"n":4620,"o":25.47,"t":"2026-01-27T05:00:00Z","v":1954752,"vw":25.468536},{"c":25.44,"h":25.48,"l":25.421,"n":5196,"o":25.47,"t":"2026-01-28T05:00:00Z","v":2728290,"vw":25.441904},{"c":25.42,"h":25.435,"l":25.38,"n":6759,"o":25.43,"t":"2026-01-29T05:00:00Z","v":3078989,"vw":25.406566},{"c":25.43,"h":25.43,"l":25.39,"n":5527,"o":25.41,"t":"2026-01-30T05:00:00Z","v":3449672,"vw":25.406021},{"c":25.3,"h":25.32,"l":25.27,"n":5254,"o":25.27,"t":"2026-02-02T05:00:00Z","v":3554645,"vw":25.299605},{"c":25.29,"h":25.325,"l":25.25,"n":10695,"o":25.31,"t":"2026-02-03T05:00:00Z","v":10943296,"vw":25.287967},{"c":25.25,"h":25.3,"l":25.24,"n":7732,"o":25.3,"t":"2026-02-04T05:00:00Z","v":3425479,"vw":25.268971},{"c":25.23,"h":25.26,"l":25.22,"n":5673,"o":25.25,"t":"2026-02-05T05:00:00Z","v":5659032,"vw":25.240702},{"c":25.31,"h":25.31,"l":25.26,"n":4803,"o":25.28,"t":"2026-02-06T05:00:00Z","v":4693715,"vw":25.288481},{"c":25.33,"h":25.34,"l":25.2924,"n":7200,"o":25.3,"t":"2026-02-09T05:00:00Z","v":2447724,"vw":25.323274},{"c":25.31,"h":25.36,"l":25.31,"n":5057,"o":25.34,"t":"2026-02-10T05:00:00Z","v":2363807,"vw":25.341144},{"c":25.32,"h":25.3399,"l":25.285,"n":4104,"o":25.33,"t":"2026-02-11T05:00:00Z","v":2321243,"vw":25.305302},{"c":25.29,"h":25.34,"l":25.28,"n":5388,"o":25.33,"t":"2026-02-12T05:00:00Z","v":3089816,"vw":25.305983},{"c":25.31,"h":25.33,"l":25.29,"n":5205,"o":25.31,"t":"2026-02-13T05:00:00Z","v":2809353,"vw":25.31197},{"c":25.29,"h":25.3099,"l":25.27,"n":3825,"o":25.3,"t":"2026-02-17T05:00:00Z","v":1850249,"vw":25.28858},{"c":25.31,"h":25.34,"l":25.3,"n":5488,"o":25.3,"t":"2026-02-18T05:00:00Z","v":4352480,"vw":25.317684},{"c":25.32,"h":25.33,"l":25.29,"n":7323,"o":25.32,"t":"2026-02-19T05:00:00Z","v":3214951,"vw":25.30883},{"c":25.33,"h":25.35,"l":25.31,"n":4888,"o":25.32,"t":"2026-02-20T05:00:00Z","v":3910275,"vw":25.329621},{"c":25.29,"h":25.3354,"l":25.2847,"n":5682,"o":25.33,"t":"2026-02-23T05:00:00Z","v":4117367,"vw":25.305333},{"c":25.28,"h":25.3,"l":25.2407,"n":5911,"o":25.29,"t":"2026-02-24T05:00:00Z","v":5009898,"vw":25.276779},{"c":25.31,"h":25.32,"l":25.29,"n":5113,"o":25.3,"t":"2026-02-25T05:00:00Z","v":3235061,"vw":25.304071},{"c":25.31,"h":25.325,"l":25.2701,"n":8909,"o":25.32,"t":"2026-02-26T05:00:00Z","v":4456788,"vw":25.296939},{"c":25.25,"h":25.28,"l":25.25,"n":5561,"o":25.25,"t":"2026-02-27T05:00:00Z","v":6963824,"vw":25.263257},{"c":25.11,"h":25.13,"l":25.0205,"n":9821,"o":25.05,"t":"2026-03-02T05:00:00Z","v":9076810,"vw":25.079359},{"c":25.05,"h":25.1,"l":24.98,"n":9476,"o":25.01,"t":"2026-03-03T05:00:00Z","v":5605987,"vw":25.044004},{"c":25.13,"h":25.14,"l":25.08,"n":6947,"o":25.08,"t":"2026-03-04T05:00:00Z","v":4166425,"vw":25.126164},{"c":25.05,"h":25.11,"l":25.04,"n":6813,"o":25.11,"t":"2026-03-05T05:00:00Z","v":4430887,"vw":25.07548},{"c":24.97,"h":25.03,"l":24.935,"n":7511,"o":24.99,"t":"2026-03-06T05:00:00Z","v":4110649,"vw":24.992517},{"c":25.06,"h":25.07,"l":24.91,"n":6047,"o":24.92,"t":"2026-03-09T04:00:00Z","v":4345980,"vw":24.97551},{"c":25.06,"h":25.135,"l":25.042,"n":8148,"o":25.06,"t":"2026-03-10T04:00:00Z","v":6918364,"vw":25.105602},{"c":25.01,"h":25.05,"l":24.99,"n":5394,"o":25.04,"t":"2026-03-11T04:00:00Z","v":3551171,"vw":25.022596},{"c":24.88,"h":24.99,"l":24.87,"n":6029,"o":24.98,"t":"2026-03-12T04:00:00Z","v":4402521,"vw":24.933831},{"c":24.86,"h":24.97,"l":24.83,"n":6234,"o":24.93,"t":"2026-03-13T04:00:00Z","v":5722965,"vw":24.877853},{"c":24.93,"h":24.985,"l":24.9203,"n":5945,"o":24.94,"t":"2026-03-16T04:00:00Z","v":3428516,"vw":24.948745},{"c":25.02,"h":25.02,"l":24.97,"n":4669,"o":24.98,"t":"2026-03-17T04:00:00Z","v":2668871,"vw":25.006072},{"c":24.93,"h":25.005,"l":24.91,"n":4548,"o":25,"t":"2026-03-18T04:00:00Z","v":2771298,"vw":24.96971},{"c":24.98,"h":24.99,"l":24.8119,"n":9495,"o":24.82,"t":"2026-03-19T04:00:00Z","v":7389679,"vw":24.895644},{"c":24.8,"h":24.955,"l":24.7725,"n":10990,"o":24.94,"t":"2026-03-20T04:00:00Z","v":6443747,"vw":24.841979},{"c":24.94,"h":25.005,"l":24.875,"n":6509,"o":24.93,"t":"2026-03-23T04:00:00Z","v":3880615,"vw":24.939203},{"c":24.87,"h":24.93,"l":24.84,"n":5625,"o":24.9,"t":"2026-03-24T04:00:00Z","v":4928103,"vw":24.891074},{"c":24.95,"h":24.98,"l":24.92,"n":5906,"o":24.95,"t":"2026-03-25T04:00:00Z","v":6421922,"vw":24.952858},{"c":24.81,"h":24.91,"l":24.78,"n":5958,"o":24.88,"t":"2026-03-26T04:00:00Z","v":5944553,"vw":24.841413},{"c":24.75,"h":24.79,"l":24.72,"n":6971,"o":24.77,"t":"2026-03-27T04:00:00Z","v":4917810,"vw":24.751464},{"c":24.79,"h":24.86,"l":24.76,"n":7193,"o":24.84,"t":"2026-03-30T04:00:00Z","v":6277362,"vw":24.801674},{"c":24.98,"h":24.99,"l":24.86,"n":7111,"o":24.86,"t":"2026-03-31T04:00:00Z","v":6335040,"vw":24.933115},{"c":24.88,"h":24.89,"l":24.84,"n":8538,"o":24.87,"t":"2026-04-01T04:00:00Z","v":8245776,"vw":24.871055},{"c":24.93,"h":24.95,"l":24.792,"n":6877,"o":24.82,"t":"2026-04-02T04:00:00Z","v":5762504,"vw":24.90298},{"c":24.96,"h":24.97,"l":24.92,"n":5799,"o":24.94,"t":"2026-04-06T04:00:00Z","v":4460961,"vw":24.948883},{"c":24.96,"h":24.97,"l":24.87,"n":7705,"o":24.97,"t":"2026-04-07T04:00:00Z","v":4714921,"vw":24.9195},{"c":25.1,"h":25.18,"l":25.05,"n":7813,"o":25.175,"t":"2026-04-08T04:00:00Z","v":5280846,"vw":25.097549},{"c":25.12,"h":25.155,"l":25.05,"n":3885,"o":25.1,"t":"2026-04-09T04:00:00Z","v":2403502,"vw":25.108188},{"c":25.03,"h":25.14,"l":25.03,"n":2764,"o":25.14,"t":"2026-04-10T04:00:00Z","v":2335375,"vw":25.070368},{"c":25.11,"h":25.11,"l":25,"n":3403,"o":25.02,"t":"2026-04-13T04:00:00Z","v":2607089,"vw":25.066455},{"c":25.17,"h":25.19,"l":25.1215,"n":4366,"o":25.14,"t":"2026-04-14T04:00:00Z","v":2700439,"vw":25.167643},{"c":25.16,"h":25.175,"l":25.1401,"n":4437,"o":25.16,"t":"2026-04-15T04:00:00Z","v":2844398,"vw":25.160337},{"c":25.14,"h":25.19,"l":25.12,"n":4975,"o":25.19,"t":"2026-04-16T04:00:00Z","v":2710713,"vw":25.144186},{"c":25.23,"h":25.26,"l":25.2,"n":7998,"o":25.2,"t":"2026-04-17T04:00:00Z","v":8569190,"vw":25.236639},{"c":25.23,"h":25.2465,"l":25.2,"n":6708,"o":25.24,"t":"2026-04-20T04:00:00Z","v":3714420,"vw":25.220297},{"c":25.18,"h":25.22,"l":25.155,"n":6900,"o":25.21,"t":"2026-04-21T04:00:00Z","v":7005314,"vw":25.202457},{"c":25.21,"h":25.235,"l":25.18,"n":6047,"o":25.21,"t":"2026-04-22T04:00:00Z","v":2068533,"vw":25.204953},{"c":25.18,"h":25.22,"l":25.13,"n":4263,"o":25.2,"t":"2026-04-23T04:00:00Z","v":2587941,"vw":25.18581},{"c":25.21,"h":25.225,"l":25.1601,"n":3168,"o":25.21,"t":"2026-04-24T04:00:00Z","v":1521299,"vw":25.199868},{"c":25.22,"h":25.23,"l":25.19,"n":3793,"o":25.22,"t":"2026-04-27T04:00:00Z","v":1330604,"vw":25.210471},{"c":25.18,"h":25.195,"l":25.17,"n":5678,"o":25.17,"t":"2026-04-28T04:00:00Z","v":6390882,"vw":25.182969},{"c":25.13,"h":25.18,"l":25.095,"n":3843,"o":25.18,"t":"2026-04-29T04:00:00Z","v":2411261,"vw":25.136478},{"c":25.21,"h":25.21,"l":25.14,"n":4801,"o":25.15,"t":"2026-04-30T04:00:00Z","v":2554144,"vw":25.189322},{"c":25.07,"h":25.12,"l":25.07,"n":3901,"o":25.09,"t":"2026-05-01T04:00:00Z","v":1872613,"vw":25.092601},{"c":25,"h":25.07,"l":24.98,"n":4860,"o":25.06,"t":"2026-05-04T04:00:00Z","v":3884556,"vw":25.023863},{"c":25.04,"h":25.065,"l":25.02,"n":5385,"o":25.02,"t":"2026-05-05T04:00:00Z","v":2058896,"vw":25.045126},{"c":25.09,"h":25.12,"l":25.0801,"n":5859,"o":25.09,"t":"2026-05-06T04:00:00Z","v":5365248,"vw":25.101673},{"c":25.02,"h":25.1198,"l":25.02,"n":4818,"o":25.11,"t":"2026-05-07T04:00:00Z","v":2176455,"vw":25.054689},{"c":25.09,"h":25.09,"l":25.05,"n":3983,"o":25.06,"t":"2026-05-08T04:00:00Z","v":1471013,"vw":25.068826},{"c":25.03,"h":25.09,"l":25.03,"n":4060,"o":25.07,"t":"2026-05-11T04:00:00Z","v":1444932,"vw":25.063619},{"c":25,"h":25.01,"l":24.95,"n":6639,"o":25.01,"t":"2026-05-12T04:00:00Z","v":2806835,"vw":24.985706},{"c":25.03,"h":25.0399,"l":24.9801,"n":5126,"o":25.01,"t":"2026-05-13T04:00:00Z","v":2045521,"vw":25.01041},{"c":25.02,"h":25.06,"l":25,"n":4049,"o":25.04,"t":"2026-05-14T04:00:00Z","v":2357052,"vw":25.034294},{"c":24.92,"h":24.97,"l":24.92,"n":4549,"o":24.96,"t":"2026-05-15T04:00:00Z","v":3811161,"vw":24.948415},{"c":24.94,"h":24.97,"l":24.91,"n":4085,"o":24.96,"t":"2026-05-18T04:00:00Z","v":2040732,"vw":24.935412},{"c":24.9,"h":24.91,"l":24.86,"n":7583,"o":24.91,"t":"2026-05-19T04:00:00Z","v":3121984,"vw":24.885932},{"c":25.01,"h":25.03,"l":24.91,"n":4818,"o":24.93,"t":"2026-05-20T04:00:00Z","v":2338459,"vw":24.989175},{"c":25.02,"h":25.06,"l":24.97,"n":4762,"o":25,"t":"2026-05-21T04:00:00Z","v":2219699,"vw":25.007129},{"c":25.04,"h":25.07,"l":25.02,"n":6013,"o":25.05,"t":"2026-05-22T04:00:00Z","v":1367380,"vw":25.035291},{"c":25.1,"h":25.1,"l":25.06,"n":4011,"o":25.1,"t":"2026-05-26T04:00:00Z","v":1459185,"vw":25.082549},{"c":25.09,"h":25.11,"l":25.07,"n":5734,"o":25.11,"t":"2026-05-27T04:00:00Z","v":1653958,"vw":25.090544},{"c":25.11,"h":25.13,"l":25.07,"n":4592,"o":25.08,"t":"2026-05-28T04:00:00Z","v":1410360,"vw":25.107841},{"c":25.14,"h":25.15,"l":25.105,"n":4584,"o":25.13,"t":"2026-05-29T04:00:00Z","v":2053330,"vw":25.130884},{"c":24.98,"h":24.99,"l":24.93,"n":8539,"o":24.97,"t":"2026-06-01T04:00:00Z","v":3512221,"vw":24.959888},{"c":24.98,"h":25,"l":24.97,"n":5852,"o":24.98,"t":"2026-06-02T04:00:00Z","v":2214819,"vw":24.983383},{"c":24.95,"h":24.97,"l":24.92,"n":5902,"o":24.97,"t":"2026-06-03T04:00:00Z","v":2504030,"vw":24.943134},{"c":24.97,"h":24.99,"l":24.955,"n":5345,"o":24.96,"t":"2026-06-04T04:00:00Z","v":2851559,"vw":24.967023},{"c":24.89,"h":24.96,"l":24.86,"n":6486,"o":24.96,"t":"2026-06-05T04:00:00Z","v":2473632,"vw":24.906287},{"c":24.9,"h":24.93,"l":24.89,"n":8324,"o":24.93,"t":"2026-06-08T04:00:00Z","v":2920135,"vw":24.907927},{"c":24.94,"h":24.97,"l":24.885,"n":8225,"o":24.92,"t":"2026-06-09T04:00:00Z","v":2461786,"vw":24.925623},{"c":24.88,"h":24.9399,"l":24.88,"n":5532,"o":24.92,"t":"2026-06-10T04:00:00Z","v":2019093,"vw":24.908188},{"c":25.01,"h":25.02,"l":24.91,"n":7547,"o":24.92,"t":"2026-06-11T04:00:00Z","v":3502630,"vw":24.954544},{"c":25,"h":25.03,"l":24.99,"n":5663,"o":25.03,"t":"2026-06-12T04:00:00Z","v":2703404,"vw":25.013818},{"c":25.05,"h":25.08,"l":25.04,"n":8310,"o":25.08,"t":"2026-06-15T04:00:00Z","v":3100351,"vw":25.059658},{"c":25.04,"h":25.06,"l":25.025,"n":7868,"o":25.05,"t":"2026-06-16T04:00:00Z","v":2874118,"vw":25.042102},{"c":24.98,"h":25.06,"l":24.964,"n":5684,"o":25.04,"t":"2026-06-17T04:00:00Z","v":2313870,"vw":25.022221},{"c":25.04,"h":25.0575,"l":25.02,"n":4615,"o":25.02,"t":"2026-06-18T04:00:00Z","v":1455730,"vw":25.0434},{"c":25.03,"h":25.04,"l":25.01,"n":5559,"o":25.04,"t":"2026-06-22T04:00:00Z","v":1273781,"vw":25.025253},{"c":25.01,"h":25.03,"l":24.992,"n":6186,"o":25,"t":"2026-06-23T04:00:00Z","v":3522639,"vw":25.015155},{"c":24.99,"h":25.04,"l":24.99,"n":5887,"o":25.03,"t":"2026-06-24T04:00:00Z","v":3029760,"vw":25.012201},{"c":25.01,"h":25.04,"l":24.995,"n":6234,"o":25.02,"t":"2026-06-25T04:00:00Z","v":2684920,"vw":25.013145},{"c":25.01,"h":25.03,"l":24.995,"n":5827,"o":25,"t":"2026-06-26T04:00:00Z","v":2324359,"vw":25.010172},{"c":25.04,"h":25.05,"l":25,"n":4532,"o":25.02,"t":"2026-06-29T04:00:00Z","v":1428063,"vw":25.025936},{"c":25.03,"h":25.06,"l":25.03,"n":4715,"o":25.05,"t":"2026-06-30T04:00:00Z","v":2322512,"vw":25.047024},{"c":24.91,"h":24.91,"l":24.87,"n":6863,"o":24.88,"t":"2026-07-01T04:00:00Z","v":2518094,"vw":24.892079},{"c":24.93,"h":24.95,"l":24.93,"n":6464,"o":24.94,"t":"2026-07-02T04:00:00Z","v":1834761,"vw":24.941042},{"c":24.97,"h":24.98,"l":24.94,"n":7545,"o":24.95,"t":"2026-07-06T04:00:00Z","v":2244036,"vw":24.957614},{"c":24.95,"h":24.9699,"l":24.925,"n":6388,"o":24.96,"t":"2026-07-07T04:00:00Z","v":2606258,"vw":24.940829},{"c":24.9,"h":24.91,"l":24.88,"n":5963,"o":24.9,"t":"2026-07-08T04:00:00Z","v":1848626,"vw":24.895944},{"c":24.93,"h":24.96,"l":24.9114,"n":4775,"o":24.93,"t":"2026-07-09T04:00:00Z","v":2187149,"vw":24.941261},{"c":24.91,"h":24.95,"l":24.91,"n":5176,"o":24.95,"t":"2026-07-10T04:00:00Z","v":1538249,"vw":24.922552},{"c":24.88,"h":24.92,"l":24.86,"n":5575,"o":24.92,"t":"2026-07-13T04:00:00Z","v":2190528,"vw":24.888274},{"c":24.91,"h":24.92,"l":24.89,"n":5425,"o":24.92,"t":"2026-07-14T04:00:00Z","v":2462970,"vw":24.903267},{"c":24.94,"h":24.95,"l":24.9236,"n":5233,"o":24.93,"t":"2026-07-15T04:00:00Z","v":2494623,"vw":24.940697},{"c":24.94,"h":24.95,"l":24.93,"n":5933,"o":24.94,"t":"2026-07-16T04:00:00Z","v":1786228,"vw":24.940356},{"c":24.92,"h":24.95,"l":24.91,"n":5399,"o":24.94,"t":"2026-07-17T04:00:00Z","v":1533440,"vw":24.932049},{"c":24.92,"h":24.94,"l":24.9025,"n":5001,"o":24.94,"t":"2026-07-20T04:00:00Z","v":1351525,"vw":24.919872},{"c":24.89,"h":24.93,"l":24.89,"n":5645,"o":24.93,"t":"2026-07-21T04:00:00Z","v":1535859,"vw":24.900652},{"c":24.86,"h":24.905,"l":24.86,"n":7395,"o":24.9,"t":"2026-07-22T04:00:00Z","v":2566422,"vw":24.871829},{"c":24.8,"h":24.82,"l":24.77,"n":5014,"o":24.8,"t":"2026-07-23T04:00:00Z","v":2846424,"vw":24.791749},{"c":24.79,"h":24.81,"l":24.77,"n":4819,"o":24.81,"t":"2026-07-24T04:00:00Z","v":2412873,"vw":24.789064},{"c":24.8,"h":24.83,"l":24.79,"n":2983,"o":24.83,"t":"2026-07-27T04:00:00Z","v":1764843,"vw":24.810454},{"c":24.83,"h":24.84,"l":24.794,"n":3648,"o":24.82,"t":"2026-07-28T04:00:00Z","v":1674158,"vw":24.821827},{"c":24.77,"h":24.84,"l":24.76,"n":8718,"o":24.84,"t":"2026-07-29T04:00:00Z","v":8630277,"vw":24.788882},{"c":24.85,"h":24.86,"l":24.825,"n":10727,"o":24.85,"t":"2026-07-30T04:00:00Z","v":4409919,"vw":24.845084},{"c":24.85,"h":24.87,"l":24.794,"n":10714,"o":24.86,"t":"2026-07-31T04:00:00Z","v":2082684,"vw":24.831844},{"c":24.77,"h":24.79,"l":24.74,"n":13296,"o":24.75,"t":"2026-08-03T04:00:00Z","v":3506120,"vw":24.768601},{"c":24.84,"h":24.85,"l":24.79,"n":9622,"o":24.8,"t":"2026-08-04T04:00:00Z","v":3308582,"vw":24.837766},{"c":24.83,"h":24.85,"l":24.81,"n":13907,"o":24.85,"t":"2026-08-05T04:00:00Z","v":3413474,"vw":24.82158},{"c":24.81,"h":24.83,"l":24.8,"n":7184,"o":24.83,"t":"2026-08-06T04:00:00Z","v":1454569,"vw":24.818604},{"c":24.87,"h":24.875,"l":24.85,"n":9817,"o":24.87,"t":"2026-08-07T04:00:00Z","v":1241421,"vw":24.858191},{"c":24.83,"h":24.86,"l":24.81,"n":12359,"o":24.85,"t":"2026-08-10T04:00:00Z","v":2028068,"vw":24.836712},{"c":24.84,"h":24.86,"l":24.83,"n":5451,"o":24.86,"t":"2026-08-11T04:00:00Z","v":993914,"vw":24.844634},{"c":24.87,"h":24.88,"l":24.8592,"n":10017,"o":24.86,"t":"2026-08-12T04:00:00Z","v":1427355,"vw":24.867582},{"c":24.91,"h":24.93,"l":24.885,"n":3567,"o":24.9,"t":"2026-08-13T04:00:00Z","v":1878721,"vw":24.909226},{"c":24.9,"h":24.91,"l":24.88,"n":10268,"o":24.91,"t":"2026-08-14T04:00:00Z","v":2457287,"vw":24.893743},{"c":24.87,"h":24.8899,"l":24.86,"n":3012,"o":24.88,"t":"2026-08-17T04:00:00Z","v":1152612,"vw":24.872261},{"c":24.84,"h":24.85,"l":24.82,"n":3593,"o":24.84,"t":"2026-08-18T04:00:00Z","v":1723671,"vw":24.83974},{"c":24.89,"h":24.89,"l":24.87,"n":3030,"o":24.89,"t":"2026-08-19T04:00:00Z","v":2217434,"vw":24.880329},{"c":24.85,"h":24.86,"l":24.83,"n":3591,"o":24.84,"t":"2026-08-20T04:00:00Z","v":1136617,"vw":24.842609},{"c":24.87,"h":24.875,"l":24.85,"n":3681,"o":24.87,"t":"2026-08-21T04:00:00Z","v":1173498,"vw":24.857917},{"c":24.87,"h":24.88,"l":24.85,"n":3551,"o":24.86,"t":"2026-08-24T04:00:00Z","v":1023206,"vw":24.868865},{"c":24.92,"h":24.93,"l":24.89,"n":3400,"o":24.91,"t":"2026-08-25T04:00:00Z","v":1623081,"vw":24.914716},{"c":24.93,"h":24.93,"l":24.9,"n":3409,"o":24.93,"t":"2026-08-26T04:00:00Z","v":1003311,"vw":24.91163},{"c":24.93,"h":24.94,"l":24.91,"n":3167,"o":24.93,"t":"2026-08-27T04:00:00Z","v":1516653,"vw":24.92483},{"c":24.88,"h":24.946,"l":24.87,"n":3944,"o":24.94,"t":"2026-08-28T04:00:00Z","v":1493104,"vw":24.897915},{"c":24.92,"h":24.92,"l":24.87,"n":3397,"o":24.89,"t":"2026-08-31T04:00:00Z","v":1342307,"vw":24.893618},{"c":24.7,"h":24.755,"l":24.69,"n":8193,"o":24.75,"t":"2026-09-01T04:00:00Z","v":4117492,"vw":24.730884},{"c":24.69,"h":24.73,"l":24.69,"n":10418,"o":24.71,"t":"2026-09-02T04:00:00Z","v":5668214,"vw":24.71351},{"c":24.72,"h":24.75,"l":24.71,"n":5327,"o":24.73,"t":"2026-09-03T04:00:00Z","v":2810765,"vw":24.732633},{"c":24.71,"h":24.74,"l":24.71,"n":4208,"o":24.72,"t":"2026-09-04T04:00:00Z","v":1496801,"vw":24.722442},{"c":24.7,"h":24.73,"l":24.7,"n":5665,"o":24.73,"t":"2026-09-08T04:00:00Z","v":1820256,"vw":24.717696},{"c":24.67,"h":24.71,"l":24.67,"n":4604,"o":24.71,"t":"2026-09-09T04:00:00Z","v":1719060,"vw":24.686287},{"c":24.6,"h":24.65,"l":24.59,"n":5389,"o":24.65,"t":"2026-09-10T04:00:00Z","v":2192778,"vw":24.618853},{"c":24.6,"h":24.66,"l":24.59,"n":3111,"o":24.65,"t":"2026-09-11T04:00:00Z","v":1437869,"vw":24.621954},{"c":24.58,"h":24.6,"l":24.54,"n":4332,"o":24.57,"t":"2026-09-14T04:00:00Z","v":1837413,"vw":24.5753},{"c":24.56,"h":24.58,"l":24.54,"n":4154,"o":24.58,"t":"2026-09-15T04:00:00Z","v":2034200,"vw":24.554744},{"c":24.57,"h":24.63,"l":24.54,"n":8046,"o":24.59,"t":"2026-09-16T04:00:00Z","v":3416071,"vw":24.590904},{"c":24.63,"h":24.645,"l":24.62,"n":4033,"o":24.64,"t":"2026-09-17T04:00:00Z","v":1951897,"vw":24.628601},{"c":24.6,"h":24.615,"l":24.58,"n":3772,"o":24.61,"t":"2026-09-18T04:00:00Z","v":2190568,"vw":24.594558},{"c":24.64,"h":24.65,"l":24.62,"n":3467,"o":24.63,"t":"2026-09-21T04:00:00Z","v":1123234,"vw":24.63652},{"c":24.64,"h":24.655,"l":24.61,"n":5490,"o":24.65,"t":"2026-09-22T04:00:00Z","v":1984332,"vw":24.636181},{"c":24.49,"h":24.61,"l":24.48,"n":5498,"o":24.6,"t":"2026-09-23T04:00:00Z","v":4638322,"vw":24.510582},{"c":24.44,"h":24.49,"l":24.42,"n":7024,"o":24.46,"t":"2026-09-24T04:00:00Z","v":4043236,"vw":24.451072},{"c":24.42,"h":24.4475,"l":24.38,"n":6908,"o":24.44,"t":"2026-09-25T04:00:00Z","v":2649210,"vw":24.409258},{"c":24.35,"h":24.37,"l":24.31,"n":7875,"o":24.36,"t":"2026-09-28T04:00:00Z","v":3124428,"vw":24.336165},{"c":24.3,"h":24.375,"l":24.24,"n":33661,"o":24.37,"t":"2026-09-29T04:00:00Z","v":18962187,"vw":24.273568},{"c":24.25,"h":24.365,"l":24.24,"n":17640,"o":24.33,"t":"2026-09-30T04:00:00Z","v":6603836,"vw":24.297355},{"c":24.13,"h":24.1499,"l":23.99,"n":12909,"o":24.1,"t":"2026-10-01T04:00:00Z","v":7626776,"vw":24.075243},{"c":24.14,"h":24.235,"l":24.1125,"n":7072,"o":24.23,"t":"2026-10-02T04:00:00Z","v":5090527,"vw":24.162205},{"c":24.16,"h":24.17,"l":24.11,"n":5930,"o":24.12,"t":"2026-10-05T04:00:00Z","v":3629519,"vw":24.144095},{"c":24.25,"h":24.25,"l":24.205,"n":8413,"o":24.25,"t":"2026-10-06T04:00:00Z","v":4736228,"vw":24.235364},{"c":24.2,"h":24.22,"l":24.15,"n":5911,"o":24.16,"t":"2026-10-07T04:00:00Z","v":2606603,"vw":24.183615},{"c":24.18,"h":24.2,"l":24.15,"n":5419,"o":24.16,"t":"2026-10-08T04:00:00Z","v":3211187,"vw":24.177691},{"c":24.21,"h":24.23,"l":24.17,"n":6421,"o":24.2,"t":"2026-10-09T04:00:00Z","v":2529529,"vw":24.201694},{"c":24.24,"h":24.26,"l":24.2,"n":3596,"o":24.21,"t":"2026-10-12T04:00:00Z","v":1737120,"vw":24.232848},{"c":24.19,"h":24.2299,"l":24.1401,"n":7163,"o":24.22,"t":"2026-10-13T04:00:00Z","v":3549426,"vw":24.177451},{"c":24.1,"h":24.12,"l":24.08,"n":9610,"o":24.11,"t":"2026-10-14T04:00:00Z","v":5308013,"vw":24.099197},{"c":24.15,"h":24.18,"l":24.085,"n":5626,"o":24.1,"t":"2026-10-15T04:00:00Z","v":3471949,"vw":24.147107},{"c":24.08,"h":24.17,"l":24.06,"n":7859,"o":24.16,"t":"2026-10-16T04:00:00Z","v":4568935,"vw":24.104546},{"c":24.06,"h":24.11,"l":24.06,"n":6376,"o":24.1,"t":"2026-10-19T04:00:00Z","v":4150419,"vw":24.080165},{"c":24.05,"h":24.11,"l":24.01,"n":5636,"o":24.02,"t":"2026-10-20T04:00:00Z","v":4016146,"vw":24.059843},{"c":24.08,"h":24.1199,"l":24.06,"n":6660,"o":24.08,"t":"2026-10-21T04:00:00Z","v":2198567,"vw":24.085596},{"c":24.09,"h":24.12,"l":24.03,"n":4491,"o":24.03,"t":"2026-10-22T04:00:00Z","v":2619323,"vw":24.091837}],"volatilityBars":[{"c":24.625,"h":24.6399,"l":24.62,"n":108,"o":24.63,"t":"2026-09-21T13:30:00Z","v":52975,"vw":24.629728},{"c":24.625,"h":24.6299,"l":24.62,"n":76,"o":24.625,"t":"2026-09-21T13:45:00Z","v":17733,"vw":24.62307},{"c":24.63,"h":24.63,"l":24.6201,"n":164,"o":24.625,"t":"2026-09-21T14:00:00Z","v":30716,"vw":24.625144},{"c":24.636,"h":24.636,"l":24.6214,"n":135,"o":24.625,"t":"2026-09-21T14:15:00Z","v":37230,"vw":24.63046},{"c":24.635,"h":24.64,"l":24.6309,"n":113,"o":24.635,"t":"2026-09-21T14:30:00Z","v":26086,"vw":24.636047},{"c":24.635,"h":24.64,"l":24.6301,"n":127,"o":24.635,"t":"2026-09-21T14:45:00Z","v":28998,"vw":24.634654},{"c":24.6399,"h":24.6399,"l":24.63,"n":76,"o":24.635,"t":"2026-09-21T15:00:00Z","v":16405,"vw":24.63627},{"c":24.6399,"h":24.64,"l":24.63,"n":119,"o":24.6304,"t":"2026-09-21T15:15:00Z","v":45612,"vw":24.63194},{"c":24.6401,"h":24.65,"l":24.63,"n":206,"o":24.6399,"t":"2026-09-21T15:30:00Z","v":143387,"vw":24.64283},{"c":24.645,"h":24.6499,"l":24.64,"n":59,"o":24.645,"t":"2026-09-21T15:45:00Z","v":14239,"vw":24.644697},{"c":24.645,"h":24.648,"l":24.64,"n":70,"o":24.645,"t":"2026-09-21T16:00:00Z","v":25378,"vw":24.644162},{"c":24.64,"h":24.65,"l":24.64,"n":70,"o":24.645,"t":"2026-09-21T16:15:00Z","v":22869,"vw":24.642529},{"c":24.64,"h":24.6498,"l":24.64,"n":65,"o":24.64,"t":"2026-09-21T16:30:00Z","v":23659,"vw":24.642818},{"c":24.645,"h":24.65,"l":24.64,"n":54,"o":24.645,"t":"2026-09-21T16:45:00Z","v":18891,"vw":24.643951},{"c":24.64,"h":24.6476,"l":24.64,"n":75,"o":24.64,"t":"2026-09-21T17:00:00Z","v":20206,"vw":24.64337},{"c":24.635,"h":24.65,"l":24.635,"n":262,"o":24.64,"t":"2026-09-21T17:15:00Z","v":50327,"vw":24.63884},{"c":24.635,"h":24.64,"l":24.6301,"n":195,"o":24.6351,"t":"2026-09-21T17:30:00Z","v":89262,"vw":24.637106},{"c":24.63,"h":24.64,"l":24.63,"n":93,"o":24.635,"t":"2026-09-21T17:45:00Z","v":40202,"vw":24.633533},{"c":24.635,"h":24.64,"l":24.63,"n":63,"o":24.635,"t":"2026-09-21T18:00:00Z","v":20758,"vw":24.633657},{"c":24.635,"h":24.638,"l":24.63,"n":51,"o":24.638,"t":"2026-09-21T18:15:00Z","v":30267,"vw":24.63417},{"c":24.635,"h":24.64,"l":24.63,"n":104,"o":24.6382,"t":"2026-09-21T18:30:00Z","v":133579,"vw":24.635654},{"c":24.635,"h":24.64,"l":24.63,"n":113,"o":24.635,"t":"2026-09-21T18:45:00Z","v":39877,"vw":24.634825},{"c":24.635,"h":24.64,"l":24.63,"n":117,"o":24.64,"t":"2026-09-21T19:00:00Z","v":18265,"vw":24.634852},{"c":24.635,"h":24.64,"l":24.63,"n":136,"o":24.635,"t":"2026-09-21T19:15:00Z","v":30922,"vw":24.635362},{"c":24.635,"h":24.64,"l":24.63,"n":123,"o":24.635,"t":"2026-09-21T19:30:00Z","v":30618,"vw":24.635688},{"c":24.63,"h":24.64,"l":24.63,"n":354,"o":24.635,"t":"2026-09-21T19:45:00Z","v":78984,"vw":24.635164},{"c":24.64,"h":24.64,"l":24.64,"n":6,"o":24.64,"t":"2026-09-21T20:00:00Z","v":29005,"vw":24.64},{"c":24.59,"h":24.59,"l":24.59,"n":4,"o":24.59,"t":"2026-09-22T11:00:00Z","v":4933,"vw":24.59},{"c":24.645,"h":24.65,"l":24.64,"n":181,"o":24.65,"t":"2026-09-22T13:30:00Z","v":53654,"vw":24.64708},{"c":24.645,"h":24.65,"l":24.6402,"n":119,"o":24.645,"t":"2026-09-22T13:45:00Z","v":38197,"vw":24.644984},{"c":24.65,"h":24.6501,"l":24.64,"n":170,"o":24.645,"t":"2026-09-22T14:00:00Z","v":36667,"vw":24.644814},{"c":24.645,"h":24.655,"l":24.64,"n":426,"o":24.6516,"t":"2026-09-22T14:15:00Z","v":507036,"vw":24.645035},{"c":24.625,"h":24.645,"l":24.6225,"n":270,"o":24.645,"t":"2026-09-22T14:30:00Z","v":159561,"vw":24.634965},{"c":24.635,"h":24.64,"l":24.625,"n":171,"o":24.625,"t":"2026-09-22T14:45:00Z","v":98646,"vw":24.632635},{"c":24.635,"h":24.6398,"l":24.63,"n":169,"o":24.635,"t":"2026-09-22T15:00:00Z","v":35164,"vw":24.636376},{"c":24.635,"h":24.635,"l":24.63,"n":66,"o":24.635,"t":"2026-09-22T15:15:00Z","v":10535,"vw":24.633843},{"c":24.6201,"h":24.635,"l":24.62,"n":128,"o":24.635,"t":"2026-09-22T15:30:00Z","v":50694,"vw":24.625415},{"c":24.615,"h":24.6239,"l":24.61,"n":211,"o":24.6239,"t":"2026-09-22T15:45:00Z","v":34385,"vw":24.6157},{"c":24.6199,"h":24.62,"l":24.61,"n":43,"o":24.62,"t":"2026-09-22T16:00:00Z","v":26642,"vw":24.617569},{"c":24.62,"h":24.62,"l":24.61,"n":63,"o":24.615,"t":"2026-09-22T16:15:00Z","v":13728,"vw":24.617059},{"c":24.62,"h":24.625,"l":24.615,"n":67,"o":24.62,"t":"2026-09-22T16:30:00Z","v":45428,"vw":24.620102},{"c":24.625,"h":24.63,"l":24.62,"n":54,"o":24.625,"t":"2026-09-22T16:45:00Z","v":26603,"vw":24.625308},{"c":24.62,"h":24.6276,"l":24.62,"n":81,"o":24.625,"t":"2026-09-22T17:00:00Z","v":18555,"vw":24.622555},{"c":24.62,"h":24.6275,"l":24.61,"n":179,"o":24.625,"t":"2026-09-22T17:15:00Z","v":66210,"vw":24.619809},{"c":24.615,"h":24.62,"l":24.6125,"n":100,"o":24.615,"t":"2026-09-22T17:30:00Z","v":24118,"vw":24.61828},{"c":24.635,"h":24.64,"l":24.6197,"n":192,"o":24.62,"t":"2026-09-22T17:45:00Z","v":78069,"vw":24.623431},{"c":24.635,"h":24.635,"l":24.63,"n":185,"o":24.635,"t":"2026-09-22T18:00:00Z","v":22591,"vw":24.634531},{"c":24.635,"h":24.6357,"l":24.63,"n":197,"o":24.6357,"t":"2026-09-22T18:15:00Z","v":31015,"vw":24.634045},{"c":24.635,"h":24.6399,"l":24.63,"n":300,"o":24.6324,"t":"2026-09-22T18:30:00Z","v":72421,"vw":24.632723},{"c":24.635,"h":24.6397,"l":24.63,"n":278,"o":24.63,"t":"2026-09-22T18:45:00Z","v":77699,"vw":24.633281},{"c":24.635,"h":24.6376,"l":24.63,"n":213,"o":24.6321,"t":"2026-09-22T19:00:00Z","v":61857,"vw":24.634343},{"c":24.635,"h":24.64,"l":24.63,"n":352,"o":24.635,"t":"2026-09-22T19:15:00Z","v":120246,"vw":24.635275},{"c":24.645,"h":24.65,"l":24.635,"n":265,"o":24.635,"t":"2026-09-22T19:30:00Z","v":54691,"vw":24.642723},{"c":24.63,"h":24.65,"l":24.63,"n":566,"o":24.645,"t":"2026-09-22T19:45:00Z","v":164583,"vw":24.64037},{"c":24.6499,"h":24.6499,"l":24.64,"n":5,"o":24.64,"t":"2026-09-22T20:00:00Z","v":40254,"vw":24.640295},{"c":24.59,"h":24.61,"l":24.59,"n":213,"o":24.6,"t":"2026-09-23T13:30:00Z","v":71748,"vw":24.598385},{"c":24.5703,"h":24.59,"l":24.5703,"n":64,"o":24.585,"t":"2026-09-23T13:45:00Z","v":15940,"vw":24.580822},{"c":24.56,"h":24.58,"l":24.56,"n":183,"o":24.5799,"t":"2026-09-23T14:00:00Z","v":498162,"vw":24.568938},{"c":24.545,"h":24.5699,"l":24.545,"n":268,"o":24.565,"t":"2026-09-23T14:15:00Z","v":88739,"vw":24.554845},{"c":24.545,"h":24.555,"l":24.5401,"n":232,"o":24.545,"t":"2026-09-23T14:30:00Z","v":117399,"vw":24.548643},{"c":24.55,"h":24.56,"l":24.5325,"n":341,"o":24.545,"t":"2026-09-23T14:45:00Z","v":179753,"vw":24.547737},{"c":24.545,"h":24.555,"l":24.54,"n":197,"o":24.555,"t":"2026-09-23T15:00:00Z","v":128481,"vw":24.549399},{"c":24.54,"h":24.55,"l":24.54,"n":188,"o":24.545,"t":"2026-09-23T15:15:00Z","v":44614,"vw":24.544581},{"c":24.535,"h":24.5401,"l":24.53,"n":187,"o":24.54,"t":"2026-09-23T15:30:00Z","v":50608,"vw":24.533206},{"c":24.525,"h":24.54,"l":24.52,"n":157,"o":24.535,"t":"2026-09-23T15:45:00Z","v":80505,"vw":24.529714},{"c":24.525,"h":24.53,"l":24.52,"n":94,"o":24.525,"t":"2026-09-23T16:00:00Z","v":15503,"vw":24.524387},{"c":24.52,"h":24.53,"l":24.51,"n":154,"o":24.525,"t":"2026-09-23T16:15:00Z","v":46853,"vw":24.520639},{"c":24.515,"h":24.5159,"l":24.51,"n":42,"o":24.515,"t":"2026-09-23T16:30:00Z","v":4886,"vw":24.513098},{"c":24.5051,"h":24.5175,"l":24.5,"n":108,"o":24.516,"t":"2026-09-23T16:45:00Z","v":70107,"vw":24.510592},{"c":24.4899,"h":24.51,"l":24.48,"n":162,"o":24.505,"t":"2026-09-23T17:00:00Z","v":95524,"vw":24.497671},{"c":24.4801,"h":24.49,"l":24.48,"n":71,"o":24.4831,"t":"2026-09-23T17:15:00Z","v":41532,"vw":24.485598},{"c":24.495,"h":24.495,"l":24.48,"n":133,"o":24.485,"t":"2026-09-23T17:30:00Z","v":41654,"vw":24.488461},{"c":24.505,"h":24.51,"l":24.495,"n":149,"o":24.495,"t":"2026-09-23T17:45:00Z","v":32622,"vw":24.501375},{"c":24.505,"h":24.51,"l":24.5,"n":62,"o":24.5,"t":"2026-09-23T18:00:00Z","v":14347,"vw":24.503931},{"c":24.5,"h":24.5099,"l":24.5,"n":124,"o":24.505,"t":"2026-09-23T18:15:00Z","v":49346,"vw":24.502983},{"c":24.495,"h":24.5099,"l":24.49,"n":376,"o":24.5001,"t":"2026-09-23T18:30:00Z","v":241234,"vw":24.499686},{"c":24.495,"h":24.5,"l":24.49,"n":186,"o":24.495,"t":"2026-09-23T18:45:00Z","v":68413,"vw":24.49303},{"c":24.495,"h":24.495,"l":24.49,"n":145,"o":24.495,"t":"2026-09-23T19:00:00Z","v":86102,"vw":24.493655},{"c":24.49,"h":24.5,"l":24.49,"n":401,"o":24.495,"t":"2026-09-23T19:15:00Z","v":1427908,"vw":24.490353},{"c":24.485,"h":24.495,"l":24.48,"n":350,"o":24.495,"t":"2026-09-23T19:30:00Z","v":708706,"vw":24.490056},{"c":24.48,"h":24.4999,"l":24.48,"n":684,"o":24.49,"t":"2026-09-23T19:45:00Z","v":360403,"vw":24.491111},{"c":24.49,"h":24.49,"l":24.49,"n":7,"o":24.49,"t":"2026-09-23T20:00:00Z","v":54342,"vw":24.49},{"c":24.4733,"h":24.475,"l":24.45,"n":346,"o":24.46,"t":"2026-09-24T13:30:00Z","v":250241,"vw":24.463475},{"c":24.485,"h":24.4854,"l":24.47,"n":363,"o":24.475,"t":"2026-09-24T13:45:00Z","v":905117,"vw":24.47187},{"c":24.485,"h":24.49,"l":24.48,"n":196,"o":24.4801,"t":"2026-09-24T14:00:00Z","v":80936,"vw":24.485207},{"c":24.48,"h":24.49,"l":24.47,"n":303,"o":24.485,"t":"2026-09-24T14:15:00Z","v":108955,"vw":24.481179},{"c":24.47,"h":24.48,"l":24.465,"n":377,"o":24.4773,"t":"2026-09-24T14:30:00Z","v":97182,"vw":24.47253},{"c":24.445,"h":24.47,"l":24.44,"n":345,"o":24.465,"t":"2026-09-24T14:45:00Z","v":97691,"vw":24.45974},{"c":24.435,"h":24.45,"l":24.43,"n":266,"o":24.445,"t":"2026-09-24T15:00:00Z","v":100581,"vw":24.443567},{"c":24.4401,"h":24.45,"l":24.43,"n":271,"o":24.44,"t":"2026-09-24T15:15:00Z","v":95792,"vw":24.441342},{"c":24.425,"h":24.445,"l":24.42,"n":349,"o":24.445,"t":"2026-09-24T15:30:00Z","v":163159,"vw":24.432525},{"c":24.425,"h":24.43,"l":24.42,"n":119,"o":24.425,"t":"2026-09-24T15:45:00Z","v":39974,"vw":24.424794},{"c":24.43,"h":24.43,"l":24.42,"n":130,"o":24.42,"t":"2026-09-24T16:00:00Z","v":74620,"vw":24.425023},{"c":24.445,"h":24.46,"l":24.425,"n":616,"o":24.43,"t":"2026-09-24T16:15:00Z","v":376806,"vw":24.447359},{"c":24.455,"h":24.46,"l":24.44,"n":245,"o":24.445,"t":"2026-09-24T16:30:00Z","v":156283,"vw":24.446276},{"c":24.4332,"h":24.455,"l":24.4332,"n":305,"o":24.455,"t":"2026-09-24T16:45:00Z","v":204321,"vw":24.442435},{"c":24.445,"h":24.45,"l":24.435,"n":192,"o":24.435,"t":"2026-09-24T17:00:00Z","v":120145,"vw":24.443311},{"c":24.435,"h":24.45,"l":24.43,"n":206,"o":24.445,"t":"2026-09-24T17:15:00Z","v":177754,"vw":24.440747},{"c":24.435,"h":24.445,"l":24.43,"n":158,"o":24.435,"t":"2026-09-24T17:30:00Z","v":81245,"vw":24.438177},{"c":24.435,"h":24.44,"l":24.43,"n":200,"o":24.435,"t":"2026-09-24T17:45:00Z","v":48794,"vw":24.435049},{"c":24.435,"h":24.435,"l":24.42,"n":171,"o":24.435,"t":"2026-09-24T18:00:00Z","v":68279,"vw":24.429314},{"c":24.44,"h":24.44,"l":24.43,"n":133,"o":24.435,"t":"2026-09-24T18:15:00Z","v":38338,"vw":24.43541},{"c":24.4344,"h":24.445,"l":24.43,"n":292,"o":24.435,"t":"2026-09-24T18:30:00Z","v":174410,"vw":24.438205},{"c":24.435,"h":24.44,"l":24.43,"n":88,"o":24.435,"t":"2026-09-24T18:45:00Z","v":57791,"vw":24.437575},{"c":24.425,"h":24.44,"l":24.4201,"n":308,"o":24.435,"t":"2026-09-24T19:00:00Z","v":146312,"vw":24.4326},{"c":24.425,"h":24.43,"l":24.42,"n":148,"o":24.425,"t":"2026-09-24T19:15:00Z","v":49188,"vw":24.426322},{"c":24.425,"h":24.43,"l":24.4201,"n":146,"o":24.425,"t":"2026-09-24T19:30:00Z","v":47400,"vw":24.425034},{"c":24.43,"h":24.44,"l":24.4236,"n":599,"o":24.425,"t":"2026-09-24T19:45:00Z","v":219597,"vw":24.432339},{"c":24.44,"h":24.44,"l":24.44,"n":8,"o":24.44,"t":"2026-09-24T20:00:00Z","v":60847,"vw":24.44},{"c":24.425,"h":24.4475,"l":24.42,"n":108,"o":24.44,"t":"2026-09-25T13:30:00Z","v":79433,"vw":24.438023},{"c":24.425,"h":24.43,"l":24.4201,"n":107,"o":24.425,"t":"2026-09-25T13:45:00Z","v":21603,"vw":24.425048},{"c":24.4,"h":24.425,"l":24.39,"n":341,"o":24.425,"t":"2026-09-25T14:00:00Z","v":145209,"vw":24.402577},{"c":24.4,"h":24.4076,"l":24.395,"n":237,"o":24.405,"t":"2026-09-25T14:15:00Z","v":74751,"vw":24.401022},{"c":24.3801,"h":24.4,"l":24.38,"n":194,"o":24.4,"t":"2026-09-25T14:30:00Z","v":53411,"vw":24.391752},{"c":24.395,"h":24.3967,"l":24.3833,"n":277,"o":24.385,"t":"2026-09-25T14:45:00Z","v":152148,"vw":24.39099},{"c":24.4,"h":24.41,"l":24.395,"n":222,"o":24.395,"t":"2026-09-25T15:00:00Z","v":92184,"vw":24.404308},{"c":24.395,"h":24.405,"l":24.39,"n":192,"o":24.405,"t":"2026-09-25T15:15:00Z","v":73883,"vw":24.396196},{"c":24.385,"h":24.4099,"l":24.385,"n":194,"o":24.395,"t":"2026-09-25T15:30:00Z","v":92539,"vw":24.39696},{"c":24.405,"h":24.405,"l":24.385,"n":210,"o":24.385,"t":"2026-09-25T15:45:00Z","v":86707,"vw":24.391057},{"c":24.425,"h":24.43,"l":24.405,"n":288,"o":24.4099,"t":"2026-09-25T16:00:00Z","v":152048,"vw":24.422315},{"c":24.425,"h":24.43,"l":24.42,"n":96,"o":24.425,"t":"2026-09-25T16:15:00Z","v":67352,"vw":24.425184},{"c":24.425,"h":24.43,"l":24.42,"n":130,"o":24.4201,"t":"2026-09-25T16:30:00Z","v":98879,"vw":24.426072},{"c":24.405,"h":24.425,"l":24.4,"n":165,"o":24.42,"t":"2026-09-25T16:45:00Z","v":106894,"vw":24.414272},{"c":24.395,"h":24.41,"l":24.395,"n":131,"o":24.405,"t":"2026-09-25T17:00:00Z","v":53874,"vw":24.402759},{"c":24.395,"h":24.4,"l":24.39,"n":134,"o":24.4,"t":"2026-09-25T17:15:00Z","v":35101,"vw":24.394786},{"c":24.3831,"h":24.395,"l":24.38,"n":323,"o":24.3901,"t":"2026-09-25T17:30:00Z","v":216054,"vw":24.388272},{"c":24.3899,"h":24.39,"l":24.38,"n":90,"o":24.385,"t":"2026-09-25T17:45:00Z","v":24625,"vw":24.386265},{"c":24.395,"h":24.395,"l":24.3836,"n":178,"o":24.385,"t":"2026-09-25T18:00:00Z","v":60267,"vw":24.392646},{"c":24.39,"h":24.4,"l":24.39,"n":189,"o":24.395,"t":"2026-09-25T18:15:00Z","v":17993,"vw":24.394961},{"c":24.405,"h":24.405,"l":24.39,"n":177,"o":24.395,"t":"2026-09-25T18:30:00Z","v":60689,"vw":24.398644},{"c":24.415,"h":24.4199,"l":24.4,"n":239,"o":24.405,"t":"2026-09-25T18:45:00Z","v":74863,"vw":24.406432},{"c":24.425,"h":24.425,"l":24.41,"n":227,"o":24.415,"t":"2026-09-25T19:00:00Z","v":81959,"vw":24.417271},{"c":24.415,"h":24.43,"l":24.41,"n":394,"o":24.425,"t":"2026-09-25T19:15:00Z","v":184675,"vw":24.421989},{"c":24.425,"h":24.43,"l":24.41,"n":473,"o":24.415,"t":"2026-09-25T19:30:00Z","v":130732,"vw":24.418975},{"c":24.42,"h":24.43,"l":24.415,"n":1312,"o":24.425,"t":"2026-09-25T19:45:00Z","v":337913,"vw":24.422912},{"c":24.42,"h":24.42,"l":24.415,"n":8,"o":24.415,"t":"2026-09-25T20:00:00Z","v":68185,"vw":24.419993},{"c":24.355,"h":24.36,"l":24.35,"n":225,"o":24.36,"t":"2026-09-28T13:30:00Z","v":171023,"vw":24.356741},{"c":24.365,"h":24.365,"l":24.35,"n":160,"o":24.35,"t":"2026-09-28T13:45:00Z","v":48278,"vw":24.359664},{"c":24.345,"h":24.37,"l":24.3415,"n":196,"o":24.3606,"t":"2026-09-28T14:00:00Z","v":80562,"vw":24.355058},{"c":24.36,"h":24.36,"l":24.3401,"n":266,"o":24.35,"t":"2026-09-28T14:15:00Z","v":152773,"vw":24.351588},{"c":24.325,"h":24.355,"l":24.325,"n":310,"o":24.35,"t":"2026-09-28T14:30:00Z","v":124674,"vw":24.338682},{"c":24.315,"h":24.33,"l":24.31,"n":318,"o":24.32,"t":"2026-09-28T14:45:00Z","v":96858,"vw":24.321831},{"c":24.325,"h":24.33,"l":24.3132,"n":203,"o":24.314,"t":"2026-09-28T15:00:00Z","v":61135,"vw":24.322458},{"c":24.325,"h":24.33,"l":24.32,"n":235,"o":24.325,"t":"2026-09-28T15:15:00Z","v":124827,"vw":24.326177},{"c":24.31,"h":24.33,"l":24.31,"n":325,"o":24.3248,"t":"2026-09-28T15:30:00Z","v":118746,"vw":24.322092},{"c":24.32,"h":24.32,"l":24.31,"n":238,"o":24.318,"t":"2026-09-28T15:45:00Z","v":31977,"vw":24.313936},{"c":24.3201,"h":24.33,"l":24.31,"n":627,"o":24.315,"t":"2026-09-28T16:00:00Z","v":351898,"vw":24.320665},{"c":24.365,"h":24.365,"l":24.315,"n":327,"o":24.32,"t":"2026-09-28T16:15:00Z","v":167254,"vw":24.334512},{"c":24.3364,"h":24.365,"l":24.335,"n":173,"o":24.36,"t":"2026-09-28T16:30:00Z","v":112996,"vw":24.345701},{"c":24.3299,"h":24.34,"l":24.3236,"n":285,"o":24.335,"t":"2026-09-28T16:45:00Z","v":150627,"vw":24.328674},{"c":24.345,"h":24.35,"l":24.32,"n":162,"o":24.3299,"t":"2026-09-28T17:00:00Z","v":42161,"vw":24.33063},{"c":24.335,"h":24.35,"l":24.33,"n":123,"o":24.35,"t":"2026-09-28T17:15:00Z","v":36583,"vw":24.339443},{"c":24.335,"h":24.34,"l":24.33,"n":132,"o":24.335,"t":"2026-09-28T17:30:00Z","v":48606,"vw":24.334213},{"c":24.345,"h":24.3499,"l":24.3315,"n":110,"o":24.335,"t":"2026-09-28T17:45:00Z","v":46205,"vw":24.340999},{"c":24.345,"h":24.35,"l":24.34,"n":66,"o":24.34,"t":"2026-09-28T18:00:00Z","v":19271,"vw":24.345257},{"c":24.33,"h":24.3451,"l":24.33,"n":528,"o":24.345,"t":"2026-09-28T18:15:00Z","v":204999,"vw":24.340798},{"c":24.34,"h":24.34,"l":24.33,"n":132,"o":24.335,"t":"2026-09-28T18:30:00Z","v":35516,"vw":24.333661},{"c":24.3498,"h":24.35,"l":24.33,"n":789,"o":24.34,"t":"2026-09-28T18:45:00Z","v":375734,"vw":24.341763},{"c":24.3252,"h":24.345,"l":24.32,"n":154,"o":24.3424,"t":"2026-09-28T19:00:00Z","v":86211,"vw":24.334886},{"c":24.325,"h":24.33,"l":24.32,"n":233,"o":24.324,"t":"2026-09-28T19:15:00Z","v":66278,"vw":24.326243},{"c":24.34,"h":24.34,"l":24.3201,"n":282,"o":24.325,"t":"2026-09-28T19:30:00Z","v":90889,"vw":24.328546},{"c":24.345,"h":24.35,"l":24.33,"n":1050,"o":24.33,"t":"2026-09-28T19:45:00Z","v":254046,"vw":24.339366},{"c":24.35,"h":24.35,"l":24.35,"n":7,"o":24.35,"t":"2026-09-28T20:00:00Z","v":19657,"vw":24.35},{"c":24.3394,"h":24.3394,"l":24.3394,"n":2,"o":24.3394,"t":"2026-09-28T21:30:00Z","v":1800,"vw":24.3394},{"c":24.33,"h":24.37,"l":24.33,"n":28,"o":24.35,"t":"2026-09-29T13:15:00Z","v":3560,"vw":24.340815},{"c":24.315,"h":24.375,"l":24.315,"n":409,"o":24.37,"t":"2026-09-29T13:30:00Z","v":283010,"vw":24.345793},{"c":24.315,"h":24.325,"l":24.31,"n":381,"o":24.31,"t":"2026-09-29T13:45:00Z","v":100989,"vw":24.316654},{"c":24.305,"h":24.32,"l":24.3,"n":1862,"o":24.315,"t":"2026-09-29T14:00:00Z","v":106002,"vw":24.311656},{"c":24.3,"h":24.3199,"l":24.3,"n":615,"o":24.305,"t":"2026-09-29T14:15:00Z","v":246549,"vw":24.30541},{"c":24.3,"h":24.31,"l":24.29,"n":1150,"o":24.3,"t":"2026-09-29T14:30:00Z","v":388808,"vw":24.298976},{"c":24.2898,"h":24.305,"l":24.284,"n":980,"o":24.305,"t":"2026-09-29T14:45:00Z","v":563285,"vw":24.294912},{"c":24.275,"h":24.285,"l":24.27,"n":913,"o":24.285,"t":"2026-09-29T15:00:00Z","v":460119,"vw":24.277886},{"c":24.275,"h":24.2873,"l":24.27,"n":1051,"o":24.275,"t":"2026-09-29T15:15:00Z","v":381916,"vw":24.277829},{"c":24.275,"h":24.28,"l":24.27,"n":635,"o":24.275,"t":"2026-09-29T15:30:00Z","v":196432,"vw":24.274371},{"c":24.265,"h":24.28,"l":24.26,"n":510,"o":24.27,"t":"2026-09-29T15:45:00Z","v":253608,"vw":24.267522},{"c":24.265,"h":24.27,"l":24.25,"n":1486,"o":24.265,"t":"2026-09-29T16:00:00Z","v":439294,"vw":24.261102},{"c":24.26,"h":24.27,"l":24.26,"n":1331,"o":24.265,"t":"2026-09-29T16:15:00Z","v":364946,"vw":24.264059},{"c":24.255,"h":24.27,"l":24.255,"n":1448,"o":24.26,"t":"2026-09-29T16:30:00Z","v":420975,"vw":24.263218},{"c":24.255,"h":24.26,"l":24.25,"n":1494,"o":24.25,"t":"2026-09-29T16:45:00Z","v":375348,"vw":24.255147},{"c":24.245,"h":24.26,"l":24.24,"n":1009,"o":24.255,"t":"2026-09-29T17:00:00Z","v":438822,"vw":24.249055},{"c":24.245,"h":24.25,"l":24.24,"n":1224,"o":24.245,"t":"2026-09-29T17:15:00Z","v":662099,"vw":24.242709},{"c":24.255,"h":24.26,"l":24.24,"n":1005,"o":24.245,"t":"2026-09-29T17:30:00Z","v":414830,"vw":24.25019},{"c":24.255,"h":24.26,"l":24.25,"n":1182,"o":24.255,"t":"2026-09-29T17:45:00Z","v":347451,"vw":24.25433},{"c":24.2659,"h":24.2751,"l":24.255,"n":1091,"o":24.255,"t":"2026-09-29T18:00:00Z","v":997695,"vw":24.263268},{"c":24.275,"h":24.28,"l":24.26,"n":1217,"o":24.265,"t":"2026-09-29T18:15:00Z","v":343306,"vw":24.268734},{"c":24.285,"h":24.29,"l":24.27,"n":995,"o":24.275,"t":"2026-09-29T18:30:00Z","v":338331,"vw":24.278563},{"c":24.275,"h":24.2899,"l":24.27,"n":1444,"o":24.28,"t":"2026-09-29T18:45:00Z","v":504836,"vw":24.275871},{"c":24.265,"h":24.28,"l":24.26,"n":1167,"o":24.275,"t":"2026-09-29T19:00:00Z","v":458799,"vw":24.271531},{"c":24.275,"h":24.28,"l":24.2601,"n":2020,"o":24.265,"t":"2026-09-29T19:15:00Z","v":558702,"vw":24.272766},{"c":24.285,"h":24.29,"l":24.27,"n":2478,"o":24.275,"t":"2026-09-29T19:30:00Z","v":1462671,"vw":24.278886},{"c":24.295,"h":24.3,"l":24.285,"n":4416,"o":24.285,"t":"2026-09-29T19:45:00Z","v":1647762,"vw":24.289032},{"c":24.2619,"h":24.3,"l":24.2619,"n":10,"o":24.3,"t":"2026-09-29T20:00:00Z","v":6201911,"vw":24.270635},{"c":24.355,"h":24.365,"l":24.33,"n":827,"o":24.33,"t":"2026-09-30T13:30:00Z","v":587823,"vw":24.349938},{"c":24.335,"h":24.3557,"l":24.33,"n":525,"o":24.355,"t":"2026-09-30T13:45:00Z","v":252850,"vw":24.337499},{"c":24.335,"h":24.34,"l":24.33,"n":786,"o":24.335,"t":"2026-09-30T14:00:00Z","v":631785,"vw":24.335439},{"c":24.3199,"h":24.345,"l":24.315,"n":1281,"o":24.335,"t":"2026-09-30T14:15:00Z","v":509891,"vw":24.334456},{"c":24.315,"h":24.325,"l":24.31,"n":3585,"o":24.3146,"t":"2026-09-30T14:30:00Z","v":248429,"vw":24.316024},{"c":24.315,"h":24.32,"l":24.31,"n":515,"o":24.315,"t":"2026-09-30T14:45:00Z","v":152160,"vw":24.31407},{"c":24.305,"h":24.3151,"l":24.3,"n":624,"o":24.315,"t":"2026-09-30T15:00:00Z","v":197160,"vw":24.308475},{"c":24.31,"h":24.3199,"l":24.3,"n":528,"o":24.305,"t":"2026-09-30T15:15:00Z","v":239050,"vw":24.307054},{"c":24.285,"h":24.305,"l":24.285,"n":293,"o":24.305,"t":"2026-09-30T15:30:00Z","v":130708,"vw":24.296358},{"c":24.285,"h":24.295,"l":24.28,"n":250,"o":24.285,"t":"2026-09-30T15:45:00Z","v":122531,"vw":24.286169},{"c":24.31,"h":24.31,"l":24.28,"n":523,"o":24.285,"t":"2026-09-30T16:00:00Z","v":211588,"vw":24.295941},{"c":24.305,"h":24.31,"l":24.3,"n":259,"o":24.3019,"t":"2026-09-30T16:15:00Z","v":121704,"vw":24.304897},{"c":24.3,"h":24.305,"l":24.3,"n":198,"o":24.305,"t":"2026-09-30T16:30:00Z","v":62460,"vw":24.3009},{"c":24.295,"h":24.31,"l":24.29,"n":333,"o":24.3,"t":"2026-09-30T16:45:00Z","v":131200,"vw":24.296397},{"c":24.275,"h":24.29,"l":24.275,"n":545,"o":24.29,"t":"2026-09-30T17:00:00Z","v":337243,"vw":24.282128},{"c":24.2603,"h":24.2768,"l":24.255,"n":394,"o":24.275,"t":"2026-09-30T17:15:00Z","v":164536,"vw":24.263598},{"c":24.265,"h":24.27,"l":24.26,"n":115,"o":24.26,"t":"2026-09-30T17:30:00Z","v":61046,"vw":24.265625},{"c":24.275,"h":24.28,"l":24.2641,"n":649,"o":24.265,"t":"2026-09-30T17:45:00Z","v":320454,"vw":24.272904},{"c":24.27,"h":24.28,"l":24.27,"n":655,"o":24.275,"t":"2026-09-30T18:00:00Z","v":480271,"vw":24.271801},{"c":24.265,"h":24.27,"l":24.2603,"n":432,"o":24.27,"t":"2026-09-30T18:15:00Z","v":164554,"vw":24.264889},{"c":24.265,"h":24.27,"l":24.26,"n":442,"o":24.265,"t":"2026-09-30T18:30:00Z","v":78143,"vw":24.26459},{"c":24.26,"h":24.27,"l":24.26,"n":310,"o":24.265,"t":"2026-09-30T18:45:00Z","v":90051,"vw":24.264057},{"c":24.255,"h":24.265,"l":24.25,"n":643,"o":24.26,"t":"2026-09-30T19:00:00Z","v":207107,"vw":24.260748},{"c":24.255,"h":24.26,"l":24.25,"n":790,"o":24.255,"t":"2026-09-30T19:15:00Z","v":160119,"vw":24.254923},{"c":24.2601,"h":24.27,"l":24.25,"n":644,"o":24.255,"t":"2026-09-30T19:30:00Z","v":242395,"vw":24.261884},{"c":24.245,"h":24.265,"l":24.24,"n":1358,"o":24.265,"t":"2026-09-30T19:45:00Z","v":620238,"vw":24.252374},{"c":24.25,"h":24.25,"l":24.25,"n":7,"o":24.25,"t":"2026-09-30T20:00:00Z","v":77241,"vw":24.25},{"c":24.045,"h":24.1,"l":24.04,"n":450,"o":24.1,"t":"2026-10-01T13:30:00Z","v":376735,"vw":24.061624},{"c":24.045,"h":24.06,"l":24.04,"n":337,"o":24.0499,"t":"2026-10-01T13:45:00Z","v":217645,"vw":24.048493},{"c":24.015,"h":24.045,"l":23.99,"n":675,"o":24.04,"t":"2026-10-01T14:00:00Z","v":813152,"vw":24.017028},{"c":24.025,"h":24.025,"l":24.0101,"n":167,"o":24.015,"t":"2026-10-01T14:15:00Z","v":66932,"vw":24.018028},{"c":24.035,"h":24.055,"l":24.02,"n":890,"o":24.02,"t":"2026-10-01T14:30:00Z","v":567845,"vw":24.040551},{"c":24.0218,"h":24.0497,"l":24.02,"n":439,"o":24.035,"t":"2026-10-01T14:45:00Z","v":209801,"vw":24.031817},{"c":24.035,"h":24.0351,"l":24.02,"n":419,"o":24.025,"t":"2026-10-01T15:00:00Z","v":498799,"vw":24.024367},{"c":24.035,"h":24.04,"l":24.03,"n":393,"o":24.035,"t":"2026-10-01T15:15:00Z","v":134079,"vw":24.034333},{"c":24.045,"h":24.06,"l":24.03,"n":548,"o":24.035,"t":"2026-10-01T15:30:00Z","v":341391,"vw":24.044586},{"c":24.055,"h":24.06,"l":24.0301,"n":577,"o":24.045,"t":"2026-10-01T15:45:00Z","v":242457,"vw":24.043367},{"c":24.075,"h":24.08,"l":24.05,"n":644,"o":24.055,"t":"2026-10-01T16:00:00Z","v":408337,"vw":24.069939},{"c":24.075,"h":24.08,"l":24.0634,"n":630,"o":24.075,"t":"2026-10-01T16:15:00Z","v":343391,"vw":24.071118},{"c":24.075,"h":24.09,"l":24.07,"n":611,"o":24.075,"t":"2026-10-01T16:30:00Z","v":282906,"vw":24.0786},{"c":24.075,"h":24.08,"l":24.07,"n":368,"o":24.075,"t":"2026-10-01T16:45:00Z","v":65594,"vw":24.0746},{"c":24.099,"h":24.1,"l":24.0735,"n":379,"o":24.075,"t":"2026-10-01T17:00:00Z","v":153090,"vw":24.086216},{"c":24.125,"h":24.13,"l":24.1,"n":518,"o":24.1,"t":"2026-10-01T17:15:00Z","v":242641,"vw":24.115403},{"c":24.145,"h":24.1499,"l":24.13,"n":795,"o":24.13,"t":"2026-10-01T17:30:00Z","v":490355,"vw":24.137335},{"c":24.11,"h":24.1451,"l":24.11,"n":459,"o":24.145,"t":"2026-10-01T17:45:00Z","v":194651,"vw":24.136111},{"c":24.11,"h":24.12,"l":24.09,"n":297,"o":24.11,"t":"2026-10-01T18:00:00Z","v":122643,"vw":24.108336},{"c":24.125,"h":24.13,"l":24.11,"n":388,"o":24.12,"t":"2026-10-01T18:15:00Z","v":229341,"vw":24.122047},{"c":24.125,"h":24.13,"l":24.12,"n":280,"o":24.125,"t":"2026-10-01T18:30:00Z","v":120189,"vw":24.125557},{"c":24.13,"h":24.13,"l":24.12,"n":202,"o":24.125,"t":"2026-10-01T18:45:00Z","v":41966,"vw":24.125958},{"c":24.13,"h":24.1396,"l":24.125,"n":221,"o":24.125,"t":"2026-10-01T19:00:00Z","v":54086,"vw":24.133067},{"c":24.125,"h":24.13,"l":24.12,"n":299,"o":24.13,"t":"2026-10-01T19:15:00Z","v":223297,"vw":24.126046},{"c":24.115,"h":24.125,"l":24.11,"n":476,"o":24.12,"t":"2026-10-01T19:30:00Z","v":534135,"vw":24.111919},{"c":24.12,"h":24.14,"l":24.11,"n":1340,"o":24.11,"t":"2026-10-01T19:45:00Z","v":565753,"vw":24.126831},{"c":24.13,"h":24.19,"l":24.13,"n":24,"o":24.13,"t":"2026-10-01T20:00:00Z","v":84703,"vw":24.130438},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-02T11:00:00Z","v":500,"vw":24.78},{"c":24.29,"h":24.29,"l":24.0918,"n":3,"o":24.0918,"t":"2026-10-02T13:15:00Z","v":291013,"vw":24.289319},{"c":24.19,"h":24.23,"l":24.1812,"n":163,"o":24.23,"t":"2026-10-02T13:30:00Z","v":64322,"vw":24.214637},{"c":24.205,"h":24.21,"l":24.195,"n":251,"o":24.2,"t":"2026-10-02T13:45:00Z","v":128350,"vw":24.20257},{"c":24.225,"h":24.23,"l":24.205,"n":313,"o":24.205,"t":"2026-10-02T14:00:00Z","v":186297,"vw":24.219044},{"c":24.225,"h":24.235,"l":24.22,"n":219,"o":24.22,"t":"2026-10-02T14:15:00Z","v":119010,"vw":24.226297},{"c":24.225,"h":24.23,"l":24.2101,"n":204,"o":24.22,"t":"2026-10-02T14:30:00Z","v":103708,"vw":24.218818},{"c":24.19,"h":24.225,"l":24.185,"n":324,"o":24.225,"t":"2026-10-02T14:45:00Z","v":187402,"vw":24.209393},{"c":24.1799,"h":24.19,"l":24.1713,"n":220,"o":24.1825,"t":"2026-10-02T15:00:00Z","v":161347,"vw":24.180584},{"c":24.175,"h":24.18,"l":24.155,"n":298,"o":24.18,"t":"2026-10-02T15:15:00Z","v":168479,"vw":24.165488},{"c":24.18,"h":24.1899,"l":24.17,"n":416,"o":24.175,"t":"2026-10-02T15:30:00Z","v":303702,"vw":24.180059},{"c":24.17,"h":24.18,"l":24.16,"n":333,"o":24.18,"t":"2026-10-02T15:45:00Z","v":457328,"vw":24.170954},{"c":24.165,"h":24.1799,"l":24.1601,"n":420,"o":24.17,"t":"2026-10-02T16:00:00Z","v":302686,"vw":24.170763},{"c":24.155,"h":24.17,"l":24.15,"n":325,"o":24.165,"t":"2026-10-02T16:15:00Z","v":286015,"vw":24.164739},{"c":24.155,"h":24.16,"l":24.15,"n":418,"o":24.155,"t":"2026-10-02T16:30:00Z","v":393069,"vw":24.156697},{"c":24.14,"h":24.16,"l":24.135,"n":429,"o":24.155,"t":"2026-10-02T16:45:00Z","v":309492,"vw":24.149214},{"c":24.135,"h":24.14,"l":24.1335,"n":253,"o":24.1369,"t":"2026-10-02T17:00:00Z","v":191943,"vw":24.138721},{"c":24.115,"h":24.14,"l":24.115,"n":263,"o":24.13,"t":"2026-10-02T17:15:00Z","v":113948,"vw":24.127684},{"c":24.125,"h":24.1298,"l":24.1125,"n":71,"o":24.1125,"t":"2026-10-02T17:30:00Z","v":40742,"vw":24.122657},{"c":24.13,"h":24.13,"l":24.12,"n":126,"o":24.13,"t":"2026-10-02T17:45:00Z","v":69170,"vw":24.127532},{"c":24.1234,"h":24.13,"l":24.1234,"n":147,"o":24.1257,"t":"2026-10-02T18:00:00Z","v":75819,"vw":24.129316},{"c":24.125,"h":24.13,"l":24.12,"n":225,"o":24.125,"t":"2026-10-02T18:15:00Z","v":213080,"vw":24.121198},{"c":24.135,"h":24.14,"l":24.125,"n":258,"o":24.13,"t":"2026-10-02T18:30:00Z","v":409724,"vw":24.130616},{"c":24.1356,"h":24.14,"l":24.13,"n":91,"o":24.13,"t":"2026-10-02T18:45:00Z","v":41037,"vw":24.13483},{"c":24.125,"h":24.14,"l":24.12,"n":119,"o":24.13,"t":"2026-10-02T19:00:00Z","v":56795,"vw":24.130313},{"c":24.1224,"h":24.13,"l":24.12,"n":71,"o":24.125,"t":"2026-10-02T19:15:00Z","v":22888,"vw":24.125474},{"c":24.125,"h":24.14,"l":24.125,"n":264,"o":24.125,"t":"2026-10-02T19:30:00Z","v":121037,"vw":24.1309},{"c":24.13,"h":24.14,"l":24.12,"n":546,"o":24.125,"t":"2026-10-02T19:45:00Z","v":176523,"vw":24.131323},{"c":24.16,"h":24.16,"l":24.14,"n":38,"o":24.14,"t":"2026-10-02T20:00:00Z","v":92894,"vw":24.140065},{"c":24.1465,"h":24.1465,"l":24.1465,"n":1,"o":24.1465,"t":"2026-10-02T21:00:00Z","v":100,"vw":24.1465},{"c":24.135,"h":24.14,"l":24.12,"n":132,"o":24.12,"t":"2026-10-05T13:30:00Z","v":67454,"vw":24.125761},{"c":24.1399,"h":24.1498,"l":24.13,"n":117,"o":24.135,"t":"2026-10-05T13:45:00Z","v":29484,"vw":24.139049},{"c":24.155,"h":24.1688,"l":24.1322,"n":392,"o":24.1351,"t":"2026-10-05T14:00:00Z","v":162012,"vw":24.153335},{"c":24.15,"h":24.1699,"l":24.15,"n":257,"o":24.155,"t":"2026-10-05T14:15:00Z","v":80075,"vw":24.161371},{"c":24.15,"h":24.16,"l":24.14,"n":451,"o":24.16,"t":"2026-10-05T14:30:00Z","v":275836,"vw":24.147134},{"c":24.145,"h":24.15,"l":24.14,"n":330,"o":24.145,"t":"2026-10-05T14:45:00Z","v":173962,"vw":24.145177},{"c":24.135,"h":24.15,"l":24.13,"n":502,"o":24.1401,"t":"2026-10-05T15:00:00Z","v":203198,"vw":24.141341},{"c":24.135,"h":24.1399,"l":24.13,"n":152,"o":24.135,"t":"2026-10-05T15:15:00Z","v":219696,"vw":24.133037},{"c":24.1401,"h":24.15,"l":24.13,"n":151,"o":24.135,"t":"2026-10-05T15:30:00Z","v":154729,"vw":24.137807},{"c":24.1401,"h":24.1475,"l":24.13,"n":159,"o":24.14,"t":"2026-10-05T15:45:00Z","v":115169,"vw":24.140526},{"c":24.14,"h":24.15,"l":24.135,"n":157,"o":24.145,"t":"2026-10-05T16:00:00Z","v":91241,"vw":24.142354},{"c":24.135,"h":24.14,"l":24.13,"n":70,"o":24.1337,"t":"2026-10-05T16:15:00Z","v":19974,"vw":24.134889},{"c":24.1351,"h":24.14,"l":24.13,"n":50,"o":24.135,"t":"2026-10-05T16:30:00Z","v":16584,"vw":24.135828},{"c":24.13,"h":24.14,"l":24.13,"n":125,"o":24.135,"t":"2026-10-05T16:45:00Z","v":60779,"vw":24.133801},{"c":24.1301,"h":24.14,"l":24.13,"n":164,"o":24.135,"t":"2026-10-05T17:00:00Z","v":100653,"vw":24.132197},{"c":24.121,"h":24.135,"l":24.12,"n":176,"o":24.135,"t":"2026-10-05T17:15:00Z","v":65551,"vw":24.127579},{"c":24.1175,"h":24.125,"l":24.11,"n":111,"o":24.12,"t":"2026-10-05T17:30:00Z","v":61761,"vw":24.117366},{"c":24.11,"h":24.12,"l":24.11,"n":101,"o":24.1138,"t":"2026-10-05T17:45:00Z","v":60824,"vw":24.117221},{"c":24.125,"h":24.125,"l":24.115,"n":99,"o":24.12,"t":"2026-10-05T18:00:00Z","v":39053,"vw":24.121063},{"c":24.125,"h":24.13,"l":24.12,"n":113,"o":24.1299,"t":"2026-10-05T18:15:00Z","v":40232,"vw":24.125147},{"c":24.1299,"h":24.13,"l":24.1201,"n":139,"o":24.125,"t":"2026-10-05T18:30:00Z","v":60229,"vw":24.126569},{"c":24.15,"h":24.15,"l":24.13,"n":256,"o":24.13,"t":"2026-10-05T18:45:00Z","v":136752,"vw":24.138114},{"c":24.1494,"h":24.16,"l":24.14,"n":356,"o":24.15,"t":"2026-10-05T19:00:00Z","v":169899,"vw":24.150134},{"c":24.155,"h":24.16,"l":24.15,"n":158,"o":24.15,"t":"2026-10-05T19:15:00Z","v":52603,"vw":24.155456},{"c":24.1638,"h":24.1668,"l":24.154,"n":243,"o":24.155,"t":"2026-10-05T19:30:00Z","v":91962,"vw":24.160773},{"c":24.165,"h":24.17,"l":24.15,"n":702,"o":24.16,"t":"2026-10-05T19:45:00Z","v":1040089,"vw":24.152028},{"c":24.16,"h":24.16,"l":24.16,"n":8,"o":24.16,"t":"2026-10-05T20:00:00Z","v":37535,"vw":24.16},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-06T08:00:00Z","v":130,"vw":24.16},{"c":24.215,"h":24.25,"l":24.205,"n":204,"o":24.25,"t":"2026-10-06T13:30:00Z","v":164230,"vw":24.228945},{"c":24.22,"h":24.22,"l":24.205,"n":173,"o":24.215,"t":"2026-10-06T13:45:00Z","v":55105,"vw":24.210902},{"c":24.22,"h":24.22,"l":24.21,"n":215,"o":24.2199,"t":"2026-10-06T14:00:00Z","v":147563,"vw":24.218395},{"c":24.215,"h":24.2275,"l":24.21,"n":257,"o":24.22,"t":"2026-10-06T14:15:00Z","v":118083,"vw":24.222437},{"c":24.235,"h":24.2358,"l":24.21,"n":282,"o":24.2154,"t":"2026-10-06T14:30:00Z","v":180601,"vw":24.221689},{"c":24.25,"h":24.25,"l":24.2301,"n":378,"o":24.235,"t":"2026-10-06T14:45:00Z","v":1667201,"vw":24.23974},{"c":24.24,"h":24.25,"l":24.24,"n":140,"o":24.2499,"t":"2026-10-06T15:00:00Z","v":43916,"vw":24.245205},{"c":24.245,"h":24.25,"l":24.2401,"n":71,"o":24.245,"t":"2026-10-06T15:15:00Z","v":22737,"vw":24.245107},{"c":24.24,"h":24.2453,"l":24.24,"n":150,"o":24.245,"t":"2026-10-06T15:30:00Z","v":57344,"vw":24.241648},{"c":24.24,"h":24.2456,"l":24.2347,"n":83,"o":24.24,"t":"2026-10-06T15:45:00Z","v":31362,"vw":24.238534},{"c":24.235,"h":24.24,"l":24.23,"n":75,"o":24.2374,"t":"2026-10-06T16:00:00Z","v":19752,"vw":24.234142},{"c":24.225,"h":24.24,"l":24.22,"n":116,"o":24.235,"t":"2026-10-06T16:15:00Z","v":63620,"vw":24.228634},{"c":24.2246,"h":24.2299,"l":24.215,"n":159,"o":24.22,"t":"2026-10-06T16:30:00Z","v":82676,"vw":24.220413},{"c":24.2297,"h":24.2299,"l":24.22,"n":62,"o":24.2299,"t":"2026-10-06T16:45:00Z","v":17980,"vw":24.225331},{"c":24.2253,"h":24.23,"l":24.22,"n":50,"o":24.225,"t":"2026-10-06T17:00:00Z","v":24652,"vw":24.227138},{"c":24.215,"h":24.2298,"l":24.21,"n":135,"o":24.2257,"t":"2026-10-06T17:15:00Z","v":55261,"vw":24.219416},{"c":24.225,"h":24.23,"l":24.2141,"n":120,"o":24.2159,"t":"2026-10-06T17:30:00Z","v":78109,"vw":24.220379},{"c":24.23,"h":24.23,"l":24.2201,"n":264,"o":24.225,"t":"2026-10-06T17:45:00Z","v":54662,"vw":24.227672},{"c":24.235,"h":24.2377,"l":24.22,"n":229,"o":24.23,"t":"2026-10-06T18:00:00Z","v":133299,"vw":24.226822},{"c":24.235,"h":24.2384,"l":24.23,"n":110,"o":24.235,"t":"2026-10-06T18:15:00Z","v":63958,"vw":24.234976},{"c":24.2295,"h":24.2353,"l":24.2234,"n":148,"o":24.235,"t":"2026-10-06T18:30:00Z","v":108933,"vw":24.229201},{"c":24.235,"h":24.2399,"l":24.22,"n":329,"o":24.225,"t":"2026-10-06T18:45:00Z","v":88753,"vw":24.229578},{"c":24.234,"h":24.2386,"l":24.23,"n":76,"o":24.2351,"t":"2026-10-06T19:00:00Z","v":26181,"vw":24.234061},{"c":24.235,"h":24.24,"l":24.23,"n":127,"o":24.24,"t":"2026-10-06T19:15:00Z","v":52261,"vw":24.237302},{"c":24.235,"h":24.24,"l":24.23,"n":364,"o":24.235,"t":"2026-10-06T19:30:00Z","v":239430,"vw":24.234954},{"c":24.245,"h":24.25,"l":24.2301,"n":3838,"o":24.24,"t":"2026-10-06T19:45:00Z","v":1133051,"vw":24.241795},{"c":24.25,"h":24.25,"l":24.25,"n":10,"o":24.25,"t":"2026-10-06T20:00:00Z","v":2608,"vw":24.25},{"c":24.17,"h":24.17,"l":24.17,"n":2,"o":24.17,"t":"2026-10-07T13:15:00Z","v":400,"vw":24.17},{"c":24.155,"h":24.165,"l":24.15,"n":543,"o":24.16,"t":"2026-10-07T13:30:00Z","v":352412,"vw":24.157091},{"c":24.155,"h":24.16,"l":24.1501,"n":163,"o":24.155,"t":"2026-10-07T13:45:00Z","v":46306,"vw":24.157273},{"c":24.155,"h":24.17,"l":24.1501,"n":405,"o":24.1533,"t":"2026-10-07T14:00:00Z","v":149698,"vw":24.161721},{"c":24.165,"h":24.17,"l":24.1501,"n":351,"o":24.155,"t":"2026-10-07T14:15:00Z","v":134915,"vw":24.160968},{"c":24.167,"h":24.17,"l":24.1601,"n":221,"o":24.165,"t":"2026-10-07T14:30:00Z","v":63413,"vw":24.166697},{"c":24.165,"h":24.17,"l":24.16,"n":257,"o":24.16,"t":"2026-10-07T14:45:00Z","v":109520,"vw":24.165603},{"c":24.185,"h":24.19,"l":24.1601,"n":333,"o":24.165,"t":"2026-10-07T15:00:00Z","v":159098,"vw":24.175422},{"c":24.175,"h":24.19,"l":24.1701,"n":196,"o":24.19,"t":"2026-10-07T15:15:00Z","v":76162,"vw":24.177492},{"c":24.185,"h":24.19,"l":24.17,"n":201,"o":24.175,"t":"2026-10-07T15:30:00Z","v":83069,"vw":24.17838},{"c":24.185,"h":24.19,"l":24.18,"n":98,"o":24.1899,"t":"2026-10-07T15:45:00Z","v":60236,"vw":24.184547},{"c":24.195,"h":24.2,"l":24.1845,"n":145,"o":24.185,"t":"2026-10-07T16:00:00Z","v":71934,"vw":24.190662},{"c":24.195,"h":24.2,"l":24.1925,"n":53,"o":24.1925,"t":"2026-10-07T16:15:00Z","v":30213,"vw":24.194966},{"c":24.19,"h":24.2,"l":24.19,"n":128,"o":24.2,"t":"2026-10-07T16:30:00Z","v":58509,"vw":24.197164},{"c":24.185,"h":24.1975,"l":24.1825,"n":295,"o":24.1926,"t":"2026-10-07T16:45:00Z","v":219551,"vw":24.187913},{"c":24.2101,"h":24.22,"l":24.185,"n":349,"o":24.1899,"t":"2026-10-07T17:00:00Z","v":172241,"vw":24.203924},{"c":24.205,"h":24.2198,"l":24.2001,"n":83,"o":24.21,"t":"2026-10-07T17:15:00Z","v":27456,"vw":24.207599},{"c":24.205,"h":24.21,"l":24.2,"n":52,"o":24.205,"t":"2026-10-07T17:30:00Z","v":59005,"vw":24.204738},{"c":24.205,"h":24.215,"l":24.2,"n":194,"o":24.209,"t":"2026-10-07T17:45:00Z","v":64123,"vw":24.207613},{"c":24.205,"h":24.2199,"l":24.2,"n":178,"o":24.205,"t":"2026-10-07T18:00:00Z","v":134940,"vw":24.206611},{"c":24.205,"h":24.21,"l":24.2001,"n":100,"o":24.205,"t":"2026-10-07T18:15:00Z","v":30883,"vw":24.205054},{"c":24.205,"h":24.21,"l":24.2009,"n":87,"o":24.205,"t":"2026-10-07T18:30:00Z","v":19888,"vw":24.205597},{"c":24.215,"h":24.215,"l":24.2038,"n":119,"o":24.2038,"t":"2026-10-07T18:45:00Z","v":52465,"vw":24.210505},{"c":24.1999,"h":24.216,"l":24.195,"n":190,"o":24.215,"t":"2026-10-07T19:00:00Z","v":120071,"vw":24.203124},{"c":24.195,"h":24.2,"l":24.1924,"n":209,"o":24.195,"t":"2026-10-07T19:15:00Z","v":98653,"vw":24.197615},{"c":24.195,"h":24.2,"l":24.19,"n":187,"o":24.195,"t":"2026-10-07T19:30:00Z","v":44286,"vw":24.19584},{"c":24.205,"h":24.21,"l":24.19,"n":546,"o":24.195,"t":"2026-10-07T19:45:00Z","v":152845,"vw":24.200108},{"c":24.2,"h":24.2,"l":24.2,"n":8,"o":24.2,"t":"2026-10-07T20:00:00Z","v":11219,"vw":24.2},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-08T08:15:00Z","v":200,"vw":24.2},{"c":24.175,"h":24.185,"l":24.155,"n":132,"o":24.16,"t":"2026-10-08T13:30:00Z","v":97156,"vw":24.169294},{"c":24.1838,"h":24.19,"l":24.1727,"n":103,"o":24.1727,"t":"2026-10-08T13:45:00Z","v":35215,"vw":24.183893},{"c":24.1861,"h":24.1999,"l":24.18,"n":162,"o":24.18,"t":"2026-10-08T14:00:00Z","v":56671,"vw":24.188764},{"c":24.1874,"h":24.19,"l":24.18,"n":205,"o":24.1851,"t":"2026-10-08T14:15:00Z","v":70425,"vw":24.183691},{"c":24.175,"h":24.19,"l":24.17,"n":164,"o":24.1886,"t":"2026-10-08T14:30:00Z","v":92703,"vw":24.178156},{"c":24.1641,"h":24.1701,"l":24.16,"n":122,"o":24.17,"t":"2026-10-08T14:45:00Z","v":43781,"vw":24.165433},{"c":24.165,"h":24.17,"l":24.16,"n":278,"o":24.16,"t":"2026-10-08T15:00:00Z","v":246488,"vw":24.163179},{"c":24.1582,"h":24.165,"l":24.15,"n":222,"o":24.16,"t":"2026-10-08T15:15:00Z","v":123134,"vw":24.156362},{"c":24.165,"h":24.165,"l":24.1546,"n":141,"o":24.155,"t":"2026-10-08T15:30:00Z","v":82471,"vw":24.158038},{"c":24.155,"h":24.1699,"l":24.155,"n":97,"o":24.161,"t":"2026-10-08T15:45:00Z","v":34862,"vw":24.160991},{"c":24.1651,"h":24.1651,"l":24.15,"n":130,"o":24.15,"t":"2026-10-08T16:00:00Z","v":73291,"vw":24.159711},{"c":24.175,"h":24.195,"l":24.1601,"n":211,"o":24.165,"t":"2026-10-08T16:15:00Z","v":149519,"vw":24.179455},{"c":24.175,"h":24.18,"l":24.17,"n":52,"o":24.174,"t":"2026-10-08T16:30:00Z","v":43789,"vw":24.171607},{"c":24.175,"h":24.1871,"l":24.175,"n":179,"o":24.175,"t":"2026-10-08T16:45:00Z","v":257276,"vw":24.179192},{"c":24.185,"h":24.1866,"l":24.17,"n":384,"o":24.175,"t":"2026-10-08T17:00:00Z","v":404264,"vw":24.177711},{"c":24.175,"h":24.19,"l":24.17,"n":208,"o":24.185,"t":"2026-10-08T17:15:00Z","v":157611,"vw":24.180598},{"c":24.185,"h":24.188,"l":24.1701,"n":174,"o":24.18,"t":"2026-10-08T17:30:00Z","v":125272,"vw":24.180749},{"c":24.175,"h":24.19,"l":24.175,"n":262,"o":24.19,"t":"2026-10-08T17:45:00Z","v":109070,"vw":24.177409},{"c":24.175,"h":24.1799,"l":24.17,"n":108,"o":24.17,"t":"2026-10-08T18:00:00Z","v":45887,"vw":24.172724},{"c":24.195,"h":24.195,"l":24.175,"n":175,"o":24.175,"t":"2026-10-08T18:15:00Z","v":87025,"vw":24.184211},{"c":24.185,"h":24.1975,"l":24.1844,"n":106,"o":24.1918,"t":"2026-10-08T18:30:00Z","v":38377,"vw":24.191096},{"c":24.185,"h":24.19,"l":24.1801,"n":167,"o":24.185,"t":"2026-10-08T18:45:00Z","v":84572,"vw":24.186341},{"c":24.185,"h":24.1899,"l":24.1801,"n":82,"o":24.185,"t":"2026-10-08T19:00:00Z","v":33160,"vw":24.185114},{"c":24.195,"h":24.2,"l":24.18,"n":255,"o":24.185,"t":"2026-10-08T19:15:00Z","v":191890,"vw":24.190096},{"c":24.1873,"h":24.2,"l":24.1801,"n":338,"o":24.195,"t":"2026-10-08T19:30:00Z","v":195473,"vw":24.189153},{"c":24.185,"h":24.19,"l":24.18,"n":712,"o":24.19,"t":"2026-10-08T19:45:00Z","v":312330,"vw":24.184583},{"c":24.18,"h":24.18,"l":24.18,"n":8,"o":24.18,"t":"2026-10-08T20:00:00Z","v":16185,"vw":24.18},{"c":24.185,"h":24.21,"l":24.185,"n":258,"o":24.2,"t":"2026-10-09T13:30:00Z","v":149909,"vw":24.196874},{"c":24.185,"h":24.1899,"l":24.18,"n":170,"o":24.185,"t":"2026-10-09T13:45:00Z","v":110832,"vw":24.183106},{"c":24.185,"h":24.19,"l":24.18,"n":229,"o":24.185,"t":"2026-10-09T14:00:00Z","v":102585,"vw":24.184832},{"c":24.185,"h":24.19,"l":24.1801,"n":202,"o":24.185,"t":"2026-10-09T14:15:00Z","v":68783,"vw":24.184023},{"c":24.1772,"h":24.1899,"l":24.173,"n":476,"o":24.1851,"t":"2026-10-09T14:30:00Z","v":213094,"vw":24.181311},{"c":24.185,"h":24.19,"l":24.17,"n":276,"o":24.175,"t":"2026-10-09T14:45:00Z","v":72806,"vw":24.181098},{"c":24.2,"h":24.2,"l":24.18,"n":245,"o":24.18,"t":"2026-10-09T15:00:00Z","v":84676,"vw":24.186842},{"c":24.19,"h":24.2,"l":24.19,"n":329,"o":24.195,"t":"2026-10-09T15:15:00Z","v":91658,"vw":24.195672},{"c":24.195,"h":24.2,"l":24.1901,"n":254,"o":24.195,"t":"2026-10-09T15:30:00Z","v":50847,"vw":24.195927},{"c":24.195,"h":24.2,"l":24.195,"n":219,"o":24.195,"t":"2026-10-09T15:45:00Z","v":70799,"vw":24.198867},{"c":24.195,"h":24.2,"l":24.19,"n":192,"o":24.2,"t":"2026-10-09T16:00:00Z","v":50849,"vw":24.196106},{"c":24.195,"h":24.2,"l":24.195,"n":138,"o":24.2,"t":"2026-10-09T16:15:00Z","v":48404,"vw":24.198876},{"c":24.2,"h":24.2,"l":24.19,"n":115,"o":24.2,"t":"2026-10-09T16:30:00Z","v":75008,"vw":24.193127},{"c":24.205,"h":24.21,"l":24.2,"n":221,"o":24.2,"t":"2026-10-09T16:45:00Z","v":80094,"vw":24.203904},{"c":24.2039,"h":24.21,"l":24.2,"n":123,"o":24.205,"t":"2026-10-09T17:00:00Z","v":62337,"vw":24.204925},{"c":24.205,"h":24.21,"l":24.2,"n":197,"o":24.205,"t":"2026-10-09T17:15:00Z","v":45289,"vw":24.204927},{"c":24.205,"h":24.21,"l":24.2,"n":196,"o":24.205,"t":"2026-10-09T17:30:00Z","v":74846,"vw":24.204745},{"c":24.205,"h":24.21,"l":24.2,"n":151,"o":24.205,"t":"2026-10-09T17:45:00Z","v":42047,"vw":24.204755},{"c":24.2099,"h":24.21,"l":24.205,"n":193,"o":24.21,"t":"2026-10-09T18:00:00Z","v":75578,"vw":24.208767},{"c":24.205,"h":24.21,"l":24.2001,"n":209,"o":24.21,"t":"2026-10-09T18:15:00Z","v":68313,"vw":24.207525},{"c":24.215,"h":24.215,"l":24.2001,"n":212,"o":24.21,"t":"2026-10-09T18:30:00Z","v":84251,"vw":24.20959},{"c":24.21,"h":24.23,"l":24.21,"n":421,"o":24.215,"t":"2026-10-09T18:45:00Z","v":205574,"vw":24.220573},{"c":24.215,"h":24.22,"l":24.21,"n":269,"o":24.215,"t":"2026-10-09T19:00:00Z","v":46775,"vw":24.215519},{"c":24.21,"h":24.22,"l":24.21,"n":241,"o":24.215,"t":"2026-10-09T19:15:00Z","v":87721,"vw":24.215955},{"c":24.215,"h":24.22,"l":24.21,"n":408,"o":24.22,"t":"2026-10-09T19:30:00Z","v":298960,"vw":24.215086},{"c":24.22,"h":24.22,"l":24.21,"n":369,"o":24.22,"t":"2026-10-09T19:45:00Z","v":157595,"vw":24.217748},{"c":24.21,"h":24.21,"l":24.21,"n":9,"o":24.21,"t":"2026-10-09T20:00:00Z","v":7326,"vw":24.21},{"c":24.2111,"h":24.2111,"l":24.2111,"n":1,"o":24.2111,"t":"2026-10-09T23:00:00Z","v":1590,"vw":24.2111},{"c":24.219,"h":24.22,"l":24.2,"n":86,"o":24.21,"t":"2026-10-12T13:30:00Z","v":50652,"vw":24.213363},{"c":24.2101,"h":24.2153,"l":24.205,"n":94,"o":24.215,"t":"2026-10-12T13:45:00Z","v":43654,"vw":24.210509},{"c":24.215,"h":24.22,"l":24.2101,"n":92,"o":24.215,"t":"2026-10-12T14:00:00Z","v":58645,"vw":24.215793},{"c":24.215,"h":24.23,"l":24.21,"n":177,"o":24.215,"t":"2026-10-12T14:15:00Z","v":88543,"vw":24.220439},{"c":24.225,"h":24.23,"l":24.2142,"n":148,"o":24.215,"t":"2026-10-12T14:30:00Z","v":73070,"vw":24.219244},{"c":24.225,"h":24.23,"l":24.22,"n":89,"o":24.227,"t":"2026-10-12T14:45:00Z","v":32139,"vw":24.224693},{"c":24.235,"h":24.24,"l":24.2201,"n":128,"o":24.225,"t":"2026-10-12T15:00:00Z","v":67939,"vw":24.22918},{"c":24.235,"h":24.24,"l":24.23,"n":185,"o":24.24,"t":"2026-10-12T15:15:00Z","v":124436,"vw":24.233812},{"c":24.235,"h":24.24,"l":24.23,"n":107,"o":24.23,"t":"2026-10-12T15:30:00Z","v":46297,"vw":24.234303},{"c":24.2351,"h":24.2399,"l":24.23,"n":69,"o":24.235,"t":"2026-10-12T15:45:00Z","v":57171,"vw":24.235321},{"c":24.235,"h":24.2393,"l":24.23,"n":129,"o":24.2393,"t":"2026-10-12T16:00:00Z","v":84499,"vw":24.231809},{"c":24.24,"h":24.24,"l":24.23,"n":37,"o":24.2351,"t":"2026-10-12T16:15:00Z","v":11953,"vw":24.234342},{"c":24.24,"h":24.24,"l":24.235,"n":42,"o":24.235,"t":"2026-10-12T16:30:00Z","v":18173,"vw":24.238834},{"c":24.245,"h":24.25,"l":24.239,"n":51,"o":24.239,"t":"2026-10-12T16:45:00Z","v":17046,"vw":24.244666},{"c":24.245,"h":24.25,"l":24.2401,"n":36,"o":24.245,"t":"2026-10-12T17:00:00Z","v":11470,"vw":24.244369},{"c":24.26,"h":24.26,"l":24.24,"n":89,"o":24.24,"t":"2026-10-12T17:15:00Z","v":92454,"vw":24.255593},{"c":24.255,"h":24.26,"l":24.25,"n":37,"o":24.255,"t":"2026-10-12T17:30:00Z","v":29173,"vw":24.255201},{"c":24.255,"h":24.26,"l":24.2501,"n":71,"o":24.2518,"t":"2026-10-12T17:45:00Z","v":17981,"vw":24.254032},{"c":24.245,"h":24.26,"l":24.24,"n":142,"o":24.255,"t":"2026-10-12T18:00:00Z","v":73095,"vw":24.250217},{"c":24.24,"h":24.245,"l":24.23,"n":115,"o":24.245,"t":"2026-10-12T18:15:00Z","v":80920,"vw":24.238548},{"c":24.24,"h":24.24,"l":24.235,"n":138,"o":24.235,"t":"2026-10-12T18:30:00Z","v":38301,"vw":24.238698},{"c":24.24,"h":24.24,"l":24.235,"n":122,"o":24.24,"t":"2026-10-12T18:45:00Z","v":49093,"vw":24.235859},{"c":24.235,"h":24.24,"l":24.23,"n":339,"o":24.235,"t":"2026-10-12T19:00:00Z","v":253657,"vw":24.232398},{"c":24.23,"h":24.2399,"l":24.23,"n":301,"o":24.235,"t":"2026-10-12T19:15:00Z","v":90522,"vw":24.23231},{"c":24.225,"h":24.2399,"l":24.22,"n":174,"o":24.235,"t":"2026-10-12T19:30:00Z","v":65227,"vw":24.230088},{"c":24.235,"h":24.24,"l":24.2214,"n":457,"o":24.225,"t":"2026-10-12T19:45:00Z","v":150675,"vw":24.232428},{"c":24.24,"h":24.24,"l":24.24,"n":9,"o":24.24,"t":"2026-10-12T20:00:00Z","v":8088,"vw":24.24},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-13T12:30:00Z","v":2456,"vw":24.25},{"c":24.215,"h":24.2299,"l":24.204,"n":271,"o":24.22,"t":"2026-10-13T13:30:00Z","v":106759,"vw":24.216732},{"c":24.195,"h":24.22,"l":24.19,"n":303,"o":24.21,"t":"2026-10-13T13:45:00Z","v":126194,"vw":24.201398},{"c":24.195,"h":24.195,"l":24.1801,"n":311,"o":24.19,"t":"2026-10-13T14:00:00Z","v":152292,"vw":24.189207},{"c":24.185,"h":24.195,"l":24.18,"n":178,"o":24.195,"t":"2026-10-13T14:15:00Z","v":69125,"vw":24.188347},{"c":24.185,"h":24.187,"l":24.18,"n":227,"o":24.185,"t":"2026-10-13T14:30:00Z","v":86821,"vw":24.183238},{"c":24.175,"h":24.185,"l":24.17,"n":256,"o":24.18,"t":"2026-10-13T14:45:00Z","v":90010,"vw":24.177104},{"c":24.165,"h":24.1799,"l":24.1625,"n":253,"o":24.175,"t":"2026-10-13T15:00:00Z","v":79651,"vw":24.170757},{"c":24.16,"h":24.17,"l":24.16,"n":474,"o":24.165,"t":"2026-10-13T15:15:00Z","v":213409,"vw":24.165182},{"c":24.1576,"h":24.1601,"l":24.1401,"n":247,"o":24.16,"t":"2026-10-13T15:30:00Z","v":133792,"vw":24.151654},{"c":24.15,"h":24.156,"l":24.15,"n":123,"o":24.155,"t":"2026-10-13T15:45:00Z","v":38072,"vw":24.154804},{"c":24.155,"h":24.16,"l":24.15,"n":102,"o":24.155,"t":"2026-10-13T16:00:00Z","v":42402,"vw":24.154255},{"c":24.155,"h":24.16,"l":24.15,"n":91,"o":24.16,"t":"2026-10-13T16:15:00Z","v":33049,"vw":24.157199},{"c":24.165,"h":24.1657,"l":24.155,"n":131,"o":24.155,"t":"2026-10-13T16:30:00Z","v":39110,"vw":24.162482},{"c":24.16,"h":24.17,"l":24.16,"n":136,"o":24.17,"t":"2026-10-13T16:45:00Z","v":76669,"vw":24.161701},{"c":24.1599,"h":24.165,"l":24.15,"n":138,"o":24.165,"t":"2026-10-13T17:00:00Z","v":53711,"vw":24.153661},{"c":24.165,"h":24.17,"l":24.16,"n":89,"o":24.16,"t":"2026-10-13T17:15:00Z","v":37217,"vw":24.163427},{"c":24.165,"h":24.17,"l":24.16,"n":98,"o":24.1698,"t":"2026-10-13T17:30:00Z","v":72421,"vw":24.165426},{"c":24.165,"h":24.17,"l":24.1601,"n":85,"o":24.165,"t":"2026-10-13T17:45:00Z","v":50461,"vw":24.16731},{"c":24.175,"h":24.1851,"l":24.1641,"n":236,"o":24.165,"t":"2026-10-13T18:00:00Z","v":129560,"vw":24.174801},{"c":24.18,"h":24.18,"l":24.17,"n":116,"o":24.175,"t":"2026-10-13T18:15:00Z","v":24027,"vw":24.175661},{"c":24.17,"h":24.1757,"l":24.1625,"n":152,"o":24.175,"t":"2026-10-13T18:30:00Z","v":47971,"vw":24.169148},{"c":24.165,"h":24.17,"l":24.161,"n":214,"o":24.165,"t":"2026-10-13T18:45:00Z","v":102723,"vw":24.167601},{"c":24.175,"h":24.18,"l":24.16,"n":245,"o":24.17,"t":"2026-10-13T19:00:00Z","v":135579,"vw":24.172072},{"c":24.18,"h":24.18,"l":24.1701,"n":142,"o":24.1704,"t":"2026-10-13T19:15:00Z","v":64430,"vw":24.174898},{"c":24.175,"h":24.18,"l":24.1738,"n":494,"o":24.175,"t":"2026-10-13T19:30:00Z","v":586027,"vw":24.179231},{"c":24.19,"h":24.2,"l":24.17,"n":1876,"o":24.175,"t":"2026-10-13T19:45:00Z","v":925514,"vw":24.183124},{"c":24.19,"h":24.19,"l":24.19,"n":8,"o":24.19,"t":"2026-10-13T20:00:00Z","v":15445,"vw":24.19},{"c":24.19,"h":24.1905,"l":24.19,"n":2,"o":24.1905,"t":"2026-10-13T20:15:00Z","v":12477,"vw":24.190464},{"c":24.1965,"h":24.1965,"l":24.1965,"n":1,"o":24.1965,"t":"2026-10-13T20:30:00Z","v":1012,"vw":24.1965},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-14T12:30:00Z","v":100,"vw":24.2},{"c":24.11,"h":24.13,"l":24.11,"n":6,"o":24.13,"t":"2026-10-14T13:15:00Z","v":1100,"vw":24.115455},{"c":24.115,"h":24.115,"l":24.09,"n":300,"o":24.11,"t":"2026-10-14T13:30:00Z","v":155825,"vw":24.105038},{"c":24.095,"h":24.1175,"l":24.09,"n":269,"o":24.1107,"t":"2026-10-14T13:45:00Z","v":124559,"vw":24.105654},{"c":24.095,"h":24.1052,"l":24.09,"n":425,"o":24.095,"t":"2026-10-14T14:00:00Z","v":216751,"vw":24.099701},{"c":24.095,"h":24.1,"l":24.0901,"n":309,"o":24.0921,"t":"2026-10-14T14:15:00Z","v":80510,"vw":24.09448},{"c":24.105,"h":24.11,"l":24.09,"n":686,"o":24.0951,"t":"2026-10-14T14:30:00Z","v":325450,"vw":24.103005},{"c":24.0999,"h":24.1153,"l":24.09,"n":827,"o":24.1045,"t":"2026-10-14T14:45:00Z","v":699245,"vw":24.102575},{"c":24.095,"h":24.1,"l":24.09,"n":575,"o":24.095,"t":"2026-10-14T15:00:00Z","v":270405,"vw":24.094899},{"c":24.105,"h":24.12,"l":24.095,"n":1053,"o":24.1,"t":"2026-10-14T15:15:00Z","v":548460,"vw":24.10442},{"c":24.105,"h":24.11,"l":24.09,"n":427,"o":24.105,"t":"2026-10-14T15:30:00Z","v":245105,"vw":24.100499},{"c":24.095,"h":24.1057,"l":24.0901,"n":272,"o":24.105,"t":"2026-10-14T15:45:00Z","v":116326,"vw":24.10132},{"c":24.0812,"h":24.1,"l":24.0801,"n":165,"o":24.1,"t":"2026-10-14T16:00:00Z","v":41882,"vw":24.090545},{"c":24.0856,"h":24.09,"l":24.0801,"n":141,"o":24.085,"t":"2026-10-14T16:15:00Z","v":84128,"vw":24.085067},{"c":24.0939,"h":24.095,"l":24.08,"n":184,"o":24.085,"t":"2026-10-14T16:30:00Z","v":137467,"vw":24.09024},{"c":24.095,"h":24.1,"l":24.09,"n":725,"o":24.0905,"t":"2026-10-14T16:45:00Z","v":405255,"vw":24.091627},{"c":24.095,"h":24.1,"l":24.09,"n":41,"o":24.095,"t":"2026-10-14T17:00:00Z","v":17708,"vw":24.094281},{"c":24.1,"h":24.1,"l":24.09,"n":283,"o":24.0967,"t":"2026-10-14T17:15:00Z","v":265121,"vw":24.094863},{"c":24.105,"h":24.105,"l":24.09,"n":306,"o":24.1,"t":"2026-10-14T17:30:00Z","v":253793,"vw":24.098046},{"c":24.095,"h":24.105,"l":24.09,"n":185,"o":24.1,"t":"2026-10-14T17:45:00Z","v":145229,"vw":24.092937},{"c":24.105,"h":24.105,"l":24.09,"n":161,"o":24.0901,"t":"2026-10-14T18:00:00Z","v":96354,"vw":24.09839},{"c":24.11,"h":24.11,"l":24.1,"n":390,"o":24.105,"t":"2026-10-14T18:15:00Z","v":255247,"vw":24.105351},{"c":24.105,"h":24.11,"l":24.1,"n":117,"o":24.105,"t":"2026-10-14T18:30:00Z","v":30451,"vw":24.103953},{"c":24.105,"h":24.11,"l":24.1,"n":82,"o":24.105,"t":"2026-10-14T18:45:00Z","v":17604,"vw":24.104777},{"c":24.105,"h":24.1199,"l":24.1,"n":284,"o":24.105,"t":"2026-10-14T19:00:00Z","v":161006,"vw":24.109528},{"c":24.1,"h":24.1099,"l":24.09,"n":179,"o":24.1001,"t":"2026-10-14T19:15:00Z","v":67928,"vw":24.10031},{"c":24.095,"h":24.1,"l":24.09,"n":372,"o":24.095,"t":"2026-10-14T19:30:00Z","v":134920,"vw":24.09442},{"c":24.095,"h":24.1,"l":24.09,"n":670,"o":24.09,"t":"2026-10-14T19:45:00Z","v":398223,"vw":24.094485},{"c":24.1,"h":24.1,"l":24.1,"n":6,"o":24.1,"t":"2026-10-14T20:00:00Z","v":10222,"vw":24.1},{"c":24.1105,"h":24.12,"l":24.085,"n":218,"o":24.1,"t":"2026-10-15T13:30:00Z","v":77391,"vw":24.100523},{"c":24.1199,"h":24.125,"l":24.1124,"n":206,"o":24.115,"t":"2026-10-15T13:45:00Z","v":56223,"vw":24.118932},{"c":24.125,"h":24.13,"l":24.1143,"n":281,"o":24.115,"t":"2026-10-15T14:00:00Z","v":129403,"vw":24.122437},{"c":24.135,"h":24.135,"l":24.12,"n":243,"o":24.1249,"t":"2026-10-15T14:15:00Z","v":92107,"vw":24.124672},{"c":24.135,"h":24.15,"l":24.13,"n":486,"o":24.135,"t":"2026-10-15T14:30:00Z","v":1078465,"vw":24.142115},{"c":24.155,"h":24.1559,"l":24.1301,"n":202,"o":24.135,"t":"2026-10-15T14:45:00Z","v":117115,"vw":24.14645},{"c":24.155,"h":24.1599,"l":24.145,"n":201,"o":24.155,"t":"2026-10-15T15:00:00Z","v":134834,"vw":24.152831},{"c":24.135,"h":24.155,"l":24.135,"n":247,"o":24.155,"t":"2026-10-15T15:15:00Z","v":92136,"vw":24.146936},{"c":24.1356,"h":24.1451,"l":24.13,"n":204,"o":24.135,"t":"2026-10-15T15:30:00Z","v":104593,"vw":24.13793},{"c":24.135,"h":24.14,"l":24.1301,"n":135,"o":24.1375,"t":"2026-10-15T15:45:00Z","v":45036,"vw":24.134374},{"c":24.135,"h":24.135,"l":24.1201,"n":166,"o":24.135,"t":"2026-10-15T16:00:00Z","v":105357,"vw":24.131638},{"c":24.12,"h":24.135,"l":24.12,"n":99,"o":24.135,"t":"2026-10-15T16:15:00Z","v":90521,"vw":24.125753},{"c":24.14,"h":24.14,"l":24.1225,"n":126,"o":24.125,"t":"2026-10-15T16:30:00Z","v":66778,"vw":24.129357},{"c":24.135,"h":24.14,"l":24.13,"n":57,"o":24.135,"t":"2026-10-15T16:45:00Z","v":14224,"vw":24.136188},{"c":24.1401,"h":24.145,"l":24.13,"n":94,"o":24.1351,"t":"2026-10-15T17:00:00Z","v":37051,"vw":24.136844},{"c":24.14,"h":24.15,"l":24.14,"n":103,"o":24.1441,"t":"2026-10-15T17:15:00Z","v":50722,"vw":24.143821},{"c":24.165,"h":24.1651,"l":24.145,"n":182,"o":24.145,"t":"2026-10-15T17:30:00Z","v":68698,"vw":24.151533},{"c":24.165,"h":24.17,"l":24.16,"n":187,"o":24.165,"t":"2026-10-15T17:45:00Z","v":136250,"vw":24.162965},{"c":24.155,"h":24.17,"l":24.155,"n":126,"o":24.165,"t":"2026-10-15T18:00:00Z","v":59975,"vw":24.162196},{"c":24.165,"h":24.165,"l":24.155,"n":175,"o":24.155,"t":"2026-10-15T18:15:00Z","v":124192,"vw":24.160336},{"c":24.165,"h":24.17,"l":24.16,"n":70,"o":24.165,"t":"2026-10-15T18:30:00Z","v":32734,"vw":24.167686},{"c":24.175,"h":24.175,"l":24.165,"n":221,"o":24.165,"t":"2026-10-15T18:45:00Z","v":105536,"vw":24.170718},{"c":24.175,"h":24.18,"l":24.17,"n":185,"o":24.175,"t":"2026-10-15T19:00:00Z","v":110772,"vw":24.172168},{"c":24.175,"h":24.18,"l":24.17,"n":171,"o":24.175,"t":"2026-10-15T19:15:00Z","v":59736,"vw":24.17561},{"c":24.175,"h":24.18,"l":24.17,"n":330,"o":24.175,"t":"2026-10-15T19:30:00Z","v":97713,"vw":24.17765},{"c":24.15,"h":24.18,"l":24.15,"n":735,"o":24.18,"t":"2026-10-15T19:45:00Z","v":291059,"vw":24.169274},{"c":24.15,"h":24.15,"l":24.15,"n":5,"o":24.15,"t":"2026-10-15T20:00:00Z","v":91301,"vw":24.15},{"c":24.145,"h":24.16,"l":24.125,"n":121,"o":24.16,"t":"2026-10-16T13:30:00Z","v":53302,"vw":24.144617},{"c":24.155,"h":24.155,"l":24.14,"n":70,"o":24.14,"t":"2026-10-16T13:45:00Z","v":23704,"vw":24.149816},{"c":24.155,"h":24.17,"l":24.15,"n":496,"o":24.155,"t":"2026-10-16T14:00:00Z","v":308428,"vw":24.157382},{"c":24.1541,"h":24.16,"l":24.15,"n":292,"o":24.16,"t":"2026-10-16T14:15:00Z","v":119196,"vw":24.152698},{"c":24.155,"h":24.16,"l":24.15,"n":201,"o":24.155,"t":"2026-10-16T14:30:00Z","v":79977,"vw":24.154702},{"c":24.148,"h":24.16,"l":24.1401,"n":214,"o":24.155,"t":"2026-10-16T14:45:00Z","v":78494,"vw":24.150813},{"c":24.155,"h":24.1571,"l":24.145,"n":202,"o":24.145,"t":"2026-10-16T15:00:00Z","v":87688,"vw":24.149716},{"c":24.1499,"h":24.155,"l":24.145,"n":153,"o":24.155,"t":"2026-10-16T15:15:00Z","v":65453,"vw":24.149817},{"c":24.1439,"h":24.15,"l":24.14,"n":155,"o":24.15,"t":"2026-10-16T15:30:00Z","v":73306,"vw":24.147616},{"c":24.125,"h":24.146,"l":24.12,"n":184,"o":24.14,"t":"2026-10-16T15:45:00Z","v":157859,"vw":24.137285},{"c":24.1145,"h":24.125,"l":24.1025,"n":296,"o":24.125,"t":"2026-10-16T16:00:00Z","v":127592,"vw":24.110872},{"c":24.11,"h":24.12,"l":24.1,"n":330,"o":24.115,"t":"2026-10-16T16:15:00Z","v":222417,"vw":24.111284},{"c":24.105,"h":24.12,"l":24.1,"n":526,"o":24.1101,"t":"2026-10-16T16:30:00Z","v":748110,"vw":24.110442},{"c":24.105,"h":24.11,"l":24.09,"n":210,"o":24.1,"t":"2026-10-16T16:45:00Z","v":118879,"vw":24.099115},{"c":24.0904,"h":24.105,"l":24.09,"n":184,"o":24.105,"t":"2026-10-16T17:00:00Z","v":58861,"vw":24.096021},{"c":24.085,"h":24.094,"l":24.07,"n":445,"o":24.0911,"t":"2026-10-16T17:15:00Z","v":310935,"vw":24.078228},{"c":24.0967,"h":24.1,"l":24.08,"n":180,"o":24.085,"t":"2026-10-16T17:30:00Z","v":106181,"vw":24.088598},{"c":24.085,"h":24.095,"l":24.08,"n":214,"o":24.095,"t":"2026-10-16T17:45:00Z","v":115350,"vw":24.089212},{"c":24.085,"h":24.09,"l":24.08,"n":204,"o":24.085,"t":"2026-10-16T18:00:00Z","v":136437,"vw":24.083033},{"c":24.075,"h":24.0899,"l":24.0723,"n":196,"o":24.085,"t":"2026-10-16T18:15:00Z","v":83408,"vw":24.080317},{"c":24.075,"h":24.08,"l":24.07,"n":300,"o":24.075,"t":"2026-10-16T18:30:00Z","v":156583,"vw":24.072342},{"c":24.075,"h":24.08,"l":24.06,"n":398,"o":24.075,"t":"2026-10-16T18:45:00Z","v":185839,"vw":24.071982},{"c":24.08,"h":24.085,"l":24.07,"n":329,"o":24.07,"t":"2026-10-16T19:00:00Z","v":179328,"vw":24.076715},{"c":24.0868,"h":24.09,"l":24.08,"n":271,"o":24.0837,"t":"2026-10-16T19:15:00Z","v":115779,"vw":24.084265},{"c":24.0801,"h":24.09,"l":24.08,"n":375,"o":24.085,"t":"2026-10-16T19:30:00Z","v":86495,"vw":24.08503},{"c":24.07,"h":24.09,"l":24.07,"n":1183,"o":24.09,"t":"2026-10-16T19:45:00Z","v":641241,"vw":24.082894},{"c":24.08,"h":24.08,"l":24.08,"n":10,"o":24.08,"t":"2026-10-16T20:00:00Z","v":126574,"vw":24.08},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-19T11:00:00Z","v":125,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-19T13:15:00Z","v":100,"vw":24.1},{"c":24.09,"h":24.11,"l":24.085,"n":183,"o":24.11,"t":"2026-10-19T13:30:00Z","v":166124,"vw":24.098159},{"c":24.0901,"h":24.1,"l":24.09,"n":149,"o":24.095,"t":"2026-10-19T13:45:00Z","v":106124,"vw":24.094112},{"c":24.095,"h":24.1,"l":24.09,"n":140,"o":24.095,"t":"2026-10-19T14:00:00Z","v":26446,"vw":24.093237},{"c":24.095,"h":24.11,"l":24.095,"n":376,"o":24.0999,"t":"2026-10-19T14:15:00Z","v":167899,"vw":24.101283},{"c":24.085,"h":24.096,"l":24.08,"n":224,"o":24.095,"t":"2026-10-19T14:30:00Z","v":95971,"vw":24.086784},{"c":24.0801,"h":24.09,"l":24.08,"n":161,"o":24.085,"t":"2026-10-19T14:45:00Z","v":73483,"vw":24.083768},{"c":24.095,"h":24.0951,"l":24.0801,"n":117,"o":24.0899,"t":"2026-10-19T15:00:00Z","v":64268,"vw":24.087151},{"c":24.095,"h":24.1,"l":24.09,"n":205,"o":24.095,"t":"2026-10-19T15:15:00Z","v":137771,"vw":24.092007},{"c":24.0935,"h":24.0999,"l":24.09,"n":236,"o":24.09,"t":"2026-10-19T15:30:00Z","v":159144,"vw":24.093172},{"c":24.08,"h":24.0901,"l":24.08,"n":148,"o":24.0901,"t":"2026-10-19T15:45:00Z","v":116410,"vw":24.086569},{"c":24.08,"h":24.0876,"l":24.0724,"n":117,"o":24.08,"t":"2026-10-19T16:00:00Z","v":111979,"vw":24.07902},{"c":24.08,"h":24.08,"l":24.0725,"n":47,"o":24.0751,"t":"2026-10-19T16:15:00Z","v":17802,"vw":24.075967},{"c":24.0731,"h":24.08,"l":24.07,"n":52,"o":24.075,"t":"2026-10-19T16:30:00Z","v":280863,"vw":24.070589},{"c":24.075,"h":24.08,"l":24.07,"n":70,"o":24.075,"t":"2026-10-19T16:45:00Z","v":52772,"vw":24.074868},{"c":24.07,"h":24.08,"l":24.07,"n":252,"o":24.075,"t":"2026-10-19T17:00:00Z","v":402557,"vw":24.074924},{"c":24.075,"h":24.08,"l":24.07,"n":81,"o":24.075,"t":"2026-10-19T17:15:00Z","v":85077,"vw":24.073173},{"c":24.085,"h":24.09,"l":24.07,"n":209,"o":24.075,"t":"2026-10-19T17:30:00Z","v":110069,"vw":24.076541},{"c":24.09,"h":24.09,"l":24.08,"n":129,"o":24.085,"t":"2026-10-19T17:45:00Z","v":108176,"vw":24.081336},{"c":24.08,"h":24.09,"l":24.08,"n":89,"o":24.085,"t":"2026-10-19T18:00:00Z","v":243035,"vw":24.080585},{"c":24.08,"h":24.0882,"l":24.08,"n":291,"o":24.085,"t":"2026-10-19T18:15:00Z","v":197846,"vw":24.080893},{"c":24.0801,"h":24.09,"l":24.08,"n":184,"o":24.08,"t":"2026-10-19T18:30:00Z","v":169578,"vw":24.080755},{"c":24.0801,"h":24.09,"l":24.08,"n":77,"o":24.085,"t":"2026-10-19T18:45:00Z","v":23642,"vw":24.082791},{"c":24.075,"h":24.085,"l":24.07,"n":305,"o":24.085,"t":"2026-10-19T19:00:00Z","v":119177,"vw":24.075536},{"c":24.075,"h":24.08,"l":24.07,"n":316,"o":24.075,"t":"2026-10-19T19:15:00Z","v":414982,"vw":24.077863},{"c":24.0701,"h":24.08,"l":24.07,"n":192,"o":24.075,"t":"2026-10-19T19:30:00Z","v":67872,"vw":24.07461},{"c":24.06,"h":24.08,"l":24.06,"n":1826,"o":24.0751,"t":"2026-10-19T19:45:00Z","v":534043,"vw":24.071525},{"c":24.06,"h":24.06,"l":24.06,"n":10,"o":24.06,"t":"2026-10-19T20:00:00Z","v":93975,"vw":24.06},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-19T23:45:00Z","v":187,"vw":24.04},{"c":24.01,"h":24.01,"l":24.01,"n":2,"o":24.01,"t":"2026-10-20T13:15:00Z","v":200,"vw":24.01},{"c":24.04,"h":24.045,"l":24.01,"n":175,"o":24.02,"t":"2026-10-20T13:30:00Z","v":128510,"vw":24.017639},{"c":24.045,"h":24.05,"l":24.03,"n":367,"o":24.0399,"t":"2026-10-20T13:45:00Z","v":280591,"vw":24.035174},{"c":24.055,"h":24.0652,"l":24.04,"n":475,"o":24.0451,"t":"2026-10-20T14:00:00Z","v":200695,"vw":24.050245},{"c":24.095,"h":24.1,"l":24.055,"n":396,"o":24.0599,"t":"2026-10-20T14:15:00Z","v":263492,"vw":24.083341},{"c":24.1,"h":24.1076,"l":24.0823,"n":308,"o":24.095,"t":"2026-10-20T14:30:00Z","v":205384,"vw":24.092562},{"c":24.095,"h":24.11,"l":24.09,"n":328,"o":24.1,"t":"2026-10-20T14:45:00Z","v":182612,"vw":24.096999},{"c":24.0655,"h":24.1,"l":24.0655,"n":181,"o":24.0942,"t":"2026-10-20T15:00:00Z","v":148681,"vw":24.083119},{"c":24.075,"h":24.09,"l":24.065,"n":193,"o":24.065,"t":"2026-10-20T15:15:00Z","v":159185,"vw":24.076106},{"c":24.065,"h":24.08,"l":24.065,"n":337,"o":24.075,"t":"2026-10-20T15:30:00Z","v":122100,"vw":24.068722},{"c":24.055,"h":24.07,"l":24.055,"n":206,"o":24.07,"t":"2026-10-20T15:45:00Z","v":167226,"vw":24.064145},{"c":24.05,"h":24.06,"l":24.04,"n":181,"o":24.055,"t":"2026-10-20T16:00:00Z","v":108664,"vw":24.050789},{"c":24.0399,"h":24.055,"l":24.035,"n":102,"o":24.0521,"t":"2026-10-20T16:15:00Z","v":73627,"vw":24.042545},{"c":24.045,"h":24.05,"l":24.03,"n":84,"o":24.04,"t":"2026-10-20T16:30:00Z","v":21531,"vw":24.041607},{"c":24.03,"h":24.05,"l":24.03,"n":127,"o":24.045,"t":"2026-10-20T16:45:00Z","v":42824,"vw":24.042098},{"c":24.031,"h":24.04,"l":24.03,"n":64,"o":24.0372,"t":"2026-10-20T17:00:00Z","v":35560,"vw":24.031943},{"c":24.04,"h":24.05,"l":24.03,"n":168,"o":24.03,"t":"2026-10-20T17:15:00Z","v":128690,"vw":24.038202},{"c":24.055,"h":24.06,"l":24.04,"n":147,"o":24.0451,"t":"2026-10-20T17:30:00Z","v":56561,"vw":24.05259},{"c":24.055,"h":24.06,"l":24.05,"n":155,"o":24.0551,"t":"2026-10-20T17:45:00Z","v":101390,"vw":24.051286},{"c":24.056,"h":24.06,"l":24.05,"n":77,"o":24.05,"t":"2026-10-20T18:00:00Z","v":33942,"vw":24.055075},{"c":24.055,"h":24.06,"l":24.05,"n":202,"o":24.055,"t":"2026-10-20T18:15:00Z","v":157700,"vw":24.057838},{"c":24.055,"h":24.06,"l":24.05,"n":88,"o":24.0551,"t":"2026-10-20T18:30:00Z","v":616218,"vw":24.059772},{"c":24.06,"h":24.06,"l":24.05,"n":172,"o":24.055,"t":"2026-10-20T18:45:00Z","v":101188,"vw":24.058327},{"c":24.054,"h":24.06,"l":24.05,"n":114,"o":24.05,"t":"2026-10-20T19:00:00Z","v":34263,"vw":24.056988},{"c":24.06,"h":24.06,"l":24.05,"n":116,"o":24.055,"t":"2026-10-20T19:15:00Z","v":70478,"vw":24.055163},{"c":24.055,"h":24.06,"l":24.05,"n":140,"o":24.055,"t":"2026-10-20T19:30:00Z","v":57275,"vw":24.054812},{"c":24.05,"h":24.06,"l":24.05,"n":584,"o":24.055,"t":"2026-10-20T19:45:00Z","v":408622,"vw":24.054296},{"c":24.05,"h":24.05,"l":24.05,"n":7,"o":24.05,"t":"2026-10-20T20:00:00Z","v":102786,"vw":24.05},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-10-20T20:15:00Z","v":200,"vw":24.05},{"c":24.06,"h":24.06,"l":24.0492,"n":2,"o":24.0492,"t":"2026-10-20T20:45:00Z","v":3800,"vw":24.054316},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-21T09:45:00Z","v":500,"vw":24.04},{"c":24.095,"h":24.095,"l":24.0701,"n":127,"o":24.08,"t":"2026-10-21T13:30:00Z","v":69256,"vw":24.083503},{"c":24.085,"h":24.1,"l":24.0801,"n":200,"o":24.095,"t":"2026-10-21T13:45:00Z","v":39659,"vw":24.087487},{"c":24.0751,"h":24.085,"l":24.065,"n":242,"o":24.085,"t":"2026-10-21T14:00:00Z","v":63536,"vw":24.070977},{"c":24.0701,"h":24.0778,"l":24.0625,"n":326,"o":24.075,"t":"2026-10-21T14:15:00Z","v":113789,"vw":24.069498},{"c":24.075,"h":24.0792,"l":24.07,"n":103,"o":24.07,"t":"2026-10-21T14:30:00Z","v":26036,"vw":24.074061},{"c":24.075,"h":24.086,"l":24.07,"n":356,"o":24.075,"t":"2026-10-21T14:45:00Z","v":167422,"vw":24.078118},{"c":24.065,"h":24.0798,"l":24.0601,"n":264,"o":24.075,"t":"2026-10-21T15:00:00Z","v":94002,"vw":24.070512},{"c":24.075,"h":24.08,"l":24.06,"n":199,"o":24.065,"t":"2026-10-21T15:15:00Z","v":61998,"vw":24.06983},{"c":24.0799,"h":24.0875,"l":24.0701,"n":172,"o":24.0751,"t":"2026-10-21T15:30:00Z","v":47553,"vw":24.077456},{"c":24.074,"h":24.08,"l":24.07,"n":157,"o":24.075,"t":"2026-10-21T15:45:00Z","v":53355,"vw":24.076274},{"c":24.075,"h":24.08,"l":24.0701,"n":127,"o":24.075,"t":"2026-10-21T16:00:00Z","v":29712,"vw":24.076572},{"c":24.08,"h":24.086,"l":24.075,"n":258,"o":24.075,"t":"2026-10-21T16:15:00Z","v":99218,"vw":24.080702},{"c":24.095,"h":24.0999,"l":24.08,"n":215,"o":24.08,"t":"2026-10-21T16:30:00Z","v":73887,"vw":24.088004},{"c":24.1,"h":24.1,"l":24.0901,"n":180,"o":24.095,"t":"2026-10-21T16:45:00Z","v":37398,"vw":24.095942},{"c":24.105,"h":24.105,"l":24.09,"n":136,"o":24.095,"t":"2026-10-21T17:00:00Z","v":44223,"vw":24.101818},{"c":24.105,"h":24.11,"l":24.1042,"n":107,"o":24.105,"t":"2026-10-21T17:15:00Z","v":11578,"vw":24.106014},{"c":24.105,"h":24.11,"l":24.1,"n":161,"o":24.105,"t":"2026-10-21T17:30:00Z","v":41727,"vw":24.103283},{"c":24.105,"h":24.11,"l":24.1,"n":137,"o":24.105,"t":"2026-10-21T17:45:00Z","v":31697,"vw":24.104917},{"c":24.105,"h":24.1099,"l":24.09,"n":269,"o":24.105,"t":"2026-10-21T18:00:00Z","v":89224,"vw":24.101186},{"c":24.11,"h":24.11,"l":24.1,"n":260,"o":24.11,"t":"2026-10-21T18:15:00Z","v":81071,"vw":24.104514},{"c":24.115,"h":24.1199,"l":24.105,"n":187,"o":24.11,"t":"2026-10-21T18:30:00Z","v":31229,"vw":24.112356},{"c":24.075,"h":24.1151,"l":24.075,"n":465,"o":24.115,"t":"2026-10-21T18:45:00Z","v":149999,"vw":24.093945},{"c":24.075,"h":24.08,"l":24.065,"n":270,"o":24.08,"t":"2026-10-21T19:00:00Z","v":72258,"vw":24.072636},{"c":24.1,"h":24.1,"l":24.075,"n":403,"o":24.075,"t":"2026-10-21T19:15:00Z","v":135299,"vw":24.087138},{"c":24.095,"h":24.1078,"l":24.09,"n":248,"o":24.1,"t":"2026-10-21T19:30:00Z","v":148034,"vw":24.099772},{"c":24.085,"h":24.0975,"l":24.07,"n":751,"o":24.095,"t":"2026-10-21T19:45:00Z","v":268239,"vw":24.085362},{"c":24.08,"h":24.08,"l":24.08,"n":7,"o":24.08,"t":"2026-10-21T20:00:00Z","v":112399,"vw":24.08},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-21T20:45:00Z","v":100,"vw":24.2},{"c":24.0799,"h":24.086,"l":24.03,"n":179,"o":24.03,"t":"2026-10-22T13:30:00Z","v":60947,"vw":24.058767},{"c":24.09,"h":24.09,"l":24.07,"n":114,"o":24.08,"t":"2026-10-22T13:45:00Z","v":34412,"vw":24.080363},{"c":24.085,"h":24.09,"l":24.0801,"n":173,"o":24.085,"t":"2026-10-22T14:00:00Z","v":50524,"vw":24.085096},{"c":24.075,"h":24.09,"l":24.075,"n":102,"o":24.085,"t":"2026-10-22T14:15:00Z","v":28270,"vw":24.081247},{"c":24.075,"h":24.08,"l":24.07,"n":168,"o":24.0751,"t":"2026-10-22T14:30:00Z","v":69877,"vw":24.074205},{"c":24.085,"h":24.0899,"l":24.07,"n":241,"o":24.075,"t":"2026-10-22T14:45:00Z","v":125790,"vw":24.079718},{"c":24.0751,"h":24.085,"l":24.07,"n":201,"o":24.085,"t":"2026-10-22T15:00:00Z","v":144245,"vw":24.078179},{"c":24.08,"h":24.0897,"l":24.07,"n":166,"o":24.075,"t":"2026-10-22T15:15:00Z","v":97428,"vw":24.079792},{"c":24.075,"h":24.085,"l":24.0704,"n":166,"o":24.0807,"t":"2026-10-22T15:30:00Z","v":130603,"vw":24.07864},{"c":24.0899,"h":24.09,"l":24.07,"n":118,"o":24.075,"t":"2026-10-22T15:45:00Z","v":38772,"vw":24.078545},{"c":24.0875,"h":24.09,"l":24.08,"n":88,"o":24.09,"t":"2026-10-22T16:00:00Z","v":34014,"vw":24.084677},{"c":24.085,"h":24.09,"l":24.08,"n":179,"o":24.085,"t":"2026-10-22T16:15:00Z","v":79064,"vw":24.087364},{"c":24.095,"h":24.0993,"l":24.08,"n":124,"o":24.08,"t":"2026-10-22T16:30:00Z","v":75537,"vw":24.090354},{"c":24.095,"h":24.0999,"l":24.09,"n":64,"o":24.095,"t":"2026-10-22T16:45:00Z","v":46357,"vw":24.093438},{"c":24.082,"h":24.09,"l":24.082,"n":56,"o":24.09,"t":"2026-10-22T17:00:00Z","v":39679,"vw":24.087861},{"c":24.0999,"h":24.1,"l":24.085,"n":210,"o":24.09,"t":"2026-10-22T17:15:00Z","v":160965,"vw":24.094367},{"c":24.11,"h":24.11,"l":24.1,"n":129,"o":24.1,"t":"2026-10-22T17:30:00Z","v":91215,"vw":24.104914},{"c":24.115,"h":24.12,"l":24.1,"n":240,"o":24.11,"t":"2026-10-22T17:45:00Z","v":262362,"vw":24.111048},{"c":24.095,"h":24.115,"l":24.09,"n":243,"o":24.115,"t":"2026-10-22T18:00:00Z","v":260084,"vw":24.103212},{"c":24.095,"h":24.1,"l":24.09,"n":180,"o":24.09,"t":"2026-10-22T18:15:00Z","v":75942,"vw":24.092132},{"c":24.09,"h":24.0999,"l":24.09,"n":120,"o":24.095,"t":"2026-10-22T18:30:00Z","v":91656,"vw":24.094366},{"c":24.095,"h":24.095,"l":24.09,"n":86,"o":24.0902,"t":"2026-10-22T18:45:00Z","v":35524,"vw":24.090836},{"c":24.095,"h":24.1,"l":24.0901,"n":85,"o":24.0956,"t":"2026-10-22T19:00:00Z","v":29489,"vw":24.096873},{"c":24.0999,"h":24.1,"l":24.09,"n":182,"o":24.1,"t":"2026-10-22T19:15:00Z","v":123297,"vw":24.097085},{"c":24.095,"h":24.1,"l":24.09,"n":274,"o":24.095,"t":"2026-10-22T19:30:00Z","v":261549,"vw":24.095295},{"c":24.095,"h":24.1,"l":24.09,"n":369,"o":24.0999,"t":"2026-10-22T19:45:00Z","v":130195,"vw":24.093916},{"c":24.09,"h":24.09,"l":24.09,"n":10,"o":24.09,"t":"2026-10-22T20:00:00Z","v":37228,"vw":24.09},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-22T21:15:00Z","v":995,"vw":24},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-22T22:15:00Z","v":150,"vw":24.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":31.1337148042161,"iv":0.7833772659334755,"gamma":0.043952476421379436,"theta":-0.021810424961718877,"vega":0.015803460956497886,"rho":0.002498531474807172,"breakevenPct":30.79582733173973},{"delta":0.2,"premium":0.375,"strike":27.75981510908599,"iv":0.5333270644640914,"gamma":0.07797721303523188,"theta":-0.018006330260292355,"vega":0.01896284807036548,"rho":0.0033999107495994857,"breakevenPct":16.790432167231177},{"delta":0.25,"premium":0.40302319908711304,"strike":26.43953601825774,"iv":0.42623873052012345,"gamma":0.11093336277152191,"theta":-0.016440850400857483,"vega":0.021462673745438615,"rho":0.004280744799993484,"breakevenPct":11.426148681381704},{"delta":0.3,"premium":0.4039056809903465,"strike":25.57811361980693,"iv":0.3367781458135285,"gamma":0.1598437444085781,"theta":-0.014398649695397505,"vega":0.023477580054986985,"rho":0.005157359434240819,"breakevenPct":7.853961398079195},{"delta":0.35,"premium":0.3809245113275628,"strike":24.94075488672437,"iv":0.25192037826970864,"gamma":0.21942691082977647,"theta":-0.011779106340664057,"vega":0.02482998706371045,"rho":0.0060398580521618134,"breakevenPct":5.112824400381632},{"delta":0.4,"premium":0.4018023383742644,"strike":24.731976616257356,"iv":0.22783685002521048,"gamma":0.2600334552528177,"theta":-0.010940423175847355,"vega":0.025222799521830635,"rho":0.006928577348170837,"breakevenPct":4.332830861899632},{"delta":0.45,"premium":0.4226801654209659,"strike":24.52319834579034,"iv":0.20375332178071234,"gamma":0.3006399996758588,"theta":-0.010101740011030653,"vega":0.02561561197995082,"rho":0.007817296644179858,"breakevenPct":3.5528373234176325},{"delta":0.5,"premium":0.4435579924676675,"strike":24.314420075323326,"iv":0.1796697935362142,"gamma":0.3412465440989,"theta":-0.009263056846213953,"vega":0.026008424438071002,"rho":0.00870601594018888,"breakevenPct":2.7728437849356338},{"delta":0.55,"premium":0.4644358195143691,"strike":24.105641804856308,"iv":0.15558626529171604,"gamma":0.38185308852194116,"theta":-0.00842437368139725,"vega":0.026401236896191185,"rho":0.009594735236197905,"breakevenPct":1.9928502464536333},{"delta":0.6,"premium":0.5149969236343916,"strike":23.936004922184974,"iv":0.1402344985289344,"gamma":0.3850881552196395,"theta":-0.007547241685610856,"vega":0.025261758230311397,"rho":0.01051847738819514,"breakevenPct":1.4985547771663204},{"delta":0.65,"premium":0.5959623560926747,"strike":23.80646023025172,"iv":0.1338266008142267,"gamma":0.3500439350164806,"theta":-0.006630726879155096,"vega":0.02255276679369479,"rho":0.011478093153815932,"breakevenPct":1.2968974111431995},{"delta":0.7,"premium":0.6769277885509575,"strike":23.676915538318468,"iv":0.12741870309951903,"gamma":0.3149997148133218,"theta":-0.005714212072699338,"vega":0.019843775357078187,"rho":0.012437708919436723,"breakevenPct":1.0952400451200792},{"delta":0.75,"premium":0.7578932210092404,"strike":23.547370846385217,"iv":0.12101080538481132,"gamma":0.2799554946101629,"theta":-0.004797697266243578,"vega":0.01713478392046158,"rho":0.013397324685057516,"breakevenPct":0.8935826790969583},{"delta":0.8,"premium":0.8388586534675233,"strike":23.417826154451962,"iv":0.11460290767010362,"gamma":0.24491127440700403,"theta":-0.0038811824597878184,"vega":0.01442579248384497,"rho":0.01435694045067831,"breakevenPct":0.6919253130738376},{"delta":0.85,"premium":0.9198240859258062,"strike":23.28828146251871,"iv":0.10819500995539594,"gamma":0.2098670542038452,"theta":-0.00296466765333206,"vega":0.011716801047228368,"rho":0.015316556216299102,"breakevenPct":0.4902679470507172},{"delta":0.9,"premium":1.0007895183840891,"strike":23.158736770585456,"iv":0.10178711224068823,"gamma":0.17482283400068627,"theta":-0.0020481528468763,"vega":0.009007809610611758,"rho":0.016276171981919895,"breakevenPct":0.2886105810275963}],"put":[{"delta":0.1,"premium":0.425,"strike":16.82028433471962,"iv":1.1511614706627102,"gamma":0.022563212866249915,"theta":-0.023301547991112052,"vega":0.011892752711040868,"rho":-0.0022861084141228287,"breakevenPct":31.94153451756073},{"delta":0.15,"premium":0.3853622503221009,"strike":20.20724500644202,"iv":0.6739445539773232,"gamma":0.05132305217754721,"theta":-0.017834442646411656,"vega":0.015774525994352223,"rho":-0.003258663438551344,"breakevenPct":17.71738166824443},{"delta":0.2,"premium":0.425,"strike":21.541862728601235,"iv":0.5290475824638208,"gamma":0.07955434741337067,"theta":-0.016556217976008175,"vega":0.01893028171027502,"rho":-0.004293403053841334,"breakevenPct":12.34179025072132},{"delta":0.25,"premium":0.4363014256268597,"strike":22.452057025074385,"iv":0.4154281711368981,"gamma":0.11594101481688705,"theta":-0.01442547215097872,"vega":0.021409283418488956,"rho":-0.005319223936185612,"breakevenPct":8.61039601723733},{"delta":0.3,"premium":0.45373288009647467,"strike":23.074657601929495,"iv":0.33886959026382196,"gamma":0.15376593898871027,"theta":-0.012728108633482876,"vega":0.023421331680862755,"rho":-0.006352099736112297,"breakevenPct":6.0982784481817385},{"delta":0.35,"premium":0.470228065215163,"strike":23.40456130430326,"iv":0.29527479332534373,"gamma":0.19473288569942998,"theta":-0.011274386918171977,"vega":0.024603975333820208,"rho":-0.007388863937338162,"breakevenPct":4.79728833919428},{"delta":0.4,"premium":0.4867232503338514,"strike":23.734465006677027,"iv":0.25167999638686545,"gamma":0.23569983241014975,"theta":-0.009820665202861078,"vega":0.02578661898677766,"rho":-0.008425628138564028,"breakevenPct":3.49629823020682},{"delta":0.45,"premium":0.5172590892670745,"strike":24.032874455746807,"iv":0.21547369836547953,"gamma":0.26849034136064126,"theta":-0.008530573433404161,"vega":0.026589311606812552,"rho":-0.0094581183490396,"breakevenPct":2.384328076049256},{"delta":0.5,"premium":0.6057156939243786,"strike":24.201363226522627,"iv":0.20974657321469914,"gamma":0.2675512574999024,"theta":-0.007915490953717024,"vega":0.025824623173569948,"rho":-0.010472977413542592,"breakevenPct":2.052106547952479},{"delta":0.55,"premium":0.6941722985816827,"strike":24.369851997298444,"iv":0.20401944806391872,"gamma":0.26661217363916345,"theta":-0.007300408474029889,"vega":0.02505993474032734,"rho":-0.011487836478045584,"breakevenPct":1.7198850198557025},{"delta":0.6,"premium":0.7826289032389867,"strike":24.53834076807426,"iv":0.19829232291313834,"gamma":0.2656730897784246,"theta":-0.006685325994342753,"vega":0.02429524630708474,"rho":-0.012502695542548573,"breakevenPct":1.3876634917589263},{"delta":0.65,"premium":0.8710855078962909,"strike":24.706829538850076,"iv":0.19256519776235792,"gamma":0.2647340059176857,"theta":-0.006070243514655616,"vega":0.02353055787384213,"rho":-0.013517554607051566,"breakevenPct":1.0554419636621495},{"delta":0.7,"premium":0.9595421125535948,"strike":24.875318309625897,"iv":0.1868380726115775,"gamma":0.26379492205694677,"theta":-0.005455161034968481,"vega":0.02276586944059953,"rho":-0.014532413671554556,"breakevenPct":0.7232204355653735}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":31.1337148042161,"iv":0.7833772659334755,"gamma":0.043952476421379436,"theta":-0.021810424961718877,"vega":0.015803460956497886,"rho":0.002498531474807172,"breakevenPct":30.79582733173973},{"delta":0.2,"premium":0.375,"strike":27.75981510908599,"iv":0.5333270644640914,"gamma":0.07797721303523188,"theta":-0.018006330260292355,"vega":0.01896284807036548,"rho":0.0033999107495994857,"breakevenPct":16.790432167231177},{"delta":0.25,"premium":0.40302319908711304,"strike":26.43953601825774,"iv":0.42623873052012345,"gamma":0.11093336277152191,"theta":-0.016440850400857483,"vega":0.021462673745438615,"rho":0.004280744799993484,"breakevenPct":11.426148681381704},{"delta":0.3,"premium":0.4039056809903465,"strike":25.57811361980693,"iv":0.3367781458135285,"gamma":0.1598437444085781,"theta":-0.014398649695397505,"vega":0.023477580054986985,"rho":0.005157359434240819,"breakevenPct":7.853961398079195},{"delta":0.35,"premium":0.3809245113275628,"strike":24.94075488672437,"iv":0.25192037826970864,"gamma":0.21942691082977647,"theta":-0.011779106340664057,"vega":0.02482998706371045,"rho":0.0060398580521618134,"breakevenPct":5.112824400381632},{"delta":0.4,"premium":0.4018023383742644,"strike":24.731976616257356,"iv":0.22783685002521048,"gamma":0.2600334552528177,"theta":-0.010940423175847355,"vega":0.025222799521830635,"rho":0.006928577348170837,"breakevenPct":4.332830861899632},{"delta":0.45,"premium":0.4226801654209659,"strike":24.52319834579034,"iv":0.20375332178071234,"gamma":0.3006399996758588,"theta":-0.010101740011030653,"vega":0.02561561197995082,"rho":0.007817296644179858,"breakevenPct":3.5528373234176325},{"delta":0.5,"premium":0.4435579924676675,"strike":24.314420075323326,"iv":0.1796697935362142,"gamma":0.3412465440989,"theta":-0.009263056846213953,"vega":0.026008424438071002,"rho":0.00870601594018888,"breakevenPct":2.7728437849356338},{"delta":0.55,"premium":0.4644358195143691,"strike":24.105641804856308,"iv":0.15558626529171604,"gamma":0.38185308852194116,"theta":-0.00842437368139725,"vega":0.026401236896191185,"rho":0.009594735236197905,"breakevenPct":1.9928502464536333},{"delta":0.6,"premium":0.5149969236343916,"strike":23.936004922184974,"iv":0.1402344985289344,"gamma":0.3850881552196395,"theta":-0.007547241685610856,"vega":0.025261758230311397,"rho":0.01051847738819514,"breakevenPct":1.4985547771663204},{"delta":0.65,"premium":0.5959623560926747,"strike":23.80646023025172,"iv":0.1338266008142267,"gamma":0.3500439350164806,"theta":-0.006630726879155096,"vega":0.02255276679369479,"rho":0.011478093153815932,"breakevenPct":1.2968974111431995},{"delta":0.7,"premium":0.6769277885509575,"strike":23.676915538318468,"iv":0.12741870309951903,"gamma":0.3149997148133218,"theta":-0.005714212072699338,"vega":0.019843775357078187,"rho":0.012437708919436723,"breakevenPct":1.0952400451200792},{"delta":0.75,"premium":0.7578932210092404,"strike":23.547370846385217,"iv":0.12101080538481132,"gamma":0.2799554946101629,"theta":-0.004797697266243578,"vega":0.01713478392046158,"rho":0.013397324685057516,"breakevenPct":0.8935826790969583},{"delta":0.8,"premium":0.8388586534675233,"strike":23.417826154451962,"iv":0.11460290767010362,"gamma":0.24491127440700403,"theta":-0.0038811824597878184,"vega":0.01442579248384497,"rho":0.01435694045067831,"breakevenPct":0.6919253130738376},{"delta":0.85,"premium":0.9198240859258062,"strike":23.28828146251871,"iv":0.10819500995539594,"gamma":0.2098670542038452,"theta":-0.00296466765333206,"vega":0.011716801047228368,"rho":0.015316556216299102,"breakevenPct":0.4902679470507172},{"delta":0.9,"premium":1.0007895183840891,"strike":23.158736770585456,"iv":0.10178711224068823,"gamma":0.17482283400068627,"theta":-0.0020481528468763,"vega":0.009007809610611758,"rho":0.016276171981919895,"breakevenPct":0.2886105810275963}],"put":[{"delta":0.1,"premium":0.425,"strike":16.82028433471962,"iv":1.1511614706627102,"gamma":0.022563212866249915,"theta":-0.023301547991112052,"vega":0.011892752711040868,"rho":-0.0022861084141228287,"breakevenPct":31.94153451756073},{"delta":0.15,"premium":0.3853622503221009,"strike":20.20724500644202,"iv":0.6739445539773232,"gamma":0.05132305217754721,"theta":-0.017834442646411656,"vega":0.015774525994352223,"rho":-0.003258663438551344,"breakevenPct":17.71738166824443},{"delta":0.2,"premium":0.425,"strike":21.541862728601235,"iv":0.5290475824638208,"gamma":0.07955434741337067,"theta":-0.016556217976008175,"vega":0.01893028171027502,"rho":-0.004293403053841334,"breakevenPct":12.34179025072132},{"delta":0.25,"premium":0.4363014256268597,"strike":22.452057025074385,"iv":0.4154281711368981,"gamma":0.11594101481688705,"theta":-0.01442547215097872,"vega":0.021409283418488956,"rho":-0.005319223936185612,"breakevenPct":8.61039601723733},{"delta":0.3,"premium":0.45373288009647467,"strike":23.074657601929495,"iv":0.33886959026382196,"gamma":0.15376593898871027,"theta":-0.012728108633482876,"vega":0.023421331680862755,"rho":-0.006352099736112297,"breakevenPct":6.0982784481817385},{"delta":0.35,"premium":0.470228065215163,"strike":23.40456130430326,"iv":0.29527479332534373,"gamma":0.19473288569942998,"theta":-0.011274386918171977,"vega":0.024603975333820208,"rho":-0.007388863937338162,"breakevenPct":4.79728833919428},{"delta":0.4,"premium":0.4867232503338514,"strike":23.734465006677027,"iv":0.25167999638686545,"gamma":0.23569983241014975,"theta":-0.009820665202861078,"vega":0.02578661898677766,"rho":-0.008425628138564028,"breakevenPct":3.49629823020682},{"delta":0.45,"premium":0.5172590892670745,"strike":24.032874455746807,"iv":0.21547369836547953,"gamma":0.26849034136064126,"theta":-0.008530573433404161,"vega":0.026589311606812552,"rho":-0.0094581183490396,"breakevenPct":2.384328076049256},{"delta":0.5,"premium":0.6057156939243786,"strike":24.201363226522627,"iv":0.20974657321469914,"gamma":0.2675512574999024,"theta":-0.007915490953717024,"vega":0.025824623173569948,"rho":-0.010472977413542592,"breakevenPct":2.052106547952479},{"delta":0.55,"premium":0.6941722985816827,"strike":24.369851997298444,"iv":0.20401944806391872,"gamma":0.26661217363916345,"theta":-0.007300408474029889,"vega":0.02505993474032734,"rho":-0.011487836478045584,"breakevenPct":1.7198850198557025},{"delta":0.6,"premium":0.7826289032389867,"strike":24.53834076807426,"iv":0.19829232291313834,"gamma":0.2656730897784246,"theta":-0.006685325994342753,"vega":0.02429524630708474,"rho":-0.012502695542548573,"breakevenPct":1.3876634917589263},{"delta":0.65,"premium":0.8710855078962909,"strike":24.706829538850076,"iv":0.19256519776235792,"gamma":0.2647340059176857,"theta":-0.006070243514655616,"vega":0.02353055787384213,"rho":-0.013517554607051566,"breakevenPct":1.0554419636621495},{"delta":0.7,"premium":0.9595421125535948,"strike":24.875318309625897,"iv":0.1868380726115775,"gamma":0.26379492205694677,"theta":-0.005455161034968481,"vega":0.02276586944059953,"rho":-0.014532413671554556,"breakevenPct":0.7232204355653735}]}},"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"}}