{"symbol":"SPTL","url":"https://intraalpha.com/companies/SPTL","capturedAt":"2026-10-22T22:56:32.067Z","state":"ready","quote":{"symbol":"SPTL","last_price":24.99,"prev_close":24.49,"regular_close":24.92,"change":0.5,"change_pct":2.0416,"regular_change":0.43,"regular_change_pct":1.7558,"extended_change":0.07,"extended_change_pct":0.2809,"bid":24.79,"ask":25.05,"bid_size":1000,"ask_size":100,"volume":17604389,"vwap":24.859973,"open":24.71,"high":24.985,"low":24.6802,"close":24.92,"trade_count":10613,"last_trade_at":"2026-10-22T22:32:03.182144565Z","last_quote_at":"2026-10-22T22:55:28.741912229Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:31.115523112-04:00","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":10700000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.04,"dividend_yield":0.0557,"inception_date":"2007-05-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:31.192393+00:00"},"optionObservedAt":"2026-10-22T19:49:55.102Z","bars":[{"c":24.37,"h":24.37,"l":24.37,"n":3,"o":24.37,"t":"2026-10-15T08:15:00Z","v":510,"vw":24.37},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-15T11:00:00Z","v":100,"vw":24.45},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-15T11:25:00Z","v":4300,"vw":24.45},{"c":24.42,"h":24.42,"l":24.42,"n":8,"o":24.42,"t":"2026-10-15T11:45:00Z","v":191,"vw":24.42},{"c":24.469,"h":24.469,"l":24.469,"n":1,"o":24.469,"t":"2026-10-15T12:10:00Z","v":166,"vw":24.469},{"c":24.47,"h":24.47,"l":24.46,"n":3,"o":24.46,"t":"2026-10-15T12:20:00Z","v":524,"vw":24.464826},{"c":24.47,"h":24.48,"l":24.44,"n":77,"o":24.48,"t":"2026-10-15T12:25:00Z","v":22185,"vw":24.455791},{"c":24.4509,"h":24.47,"l":24.43,"n":18,"o":24.47,"t":"2026-10-15T12:30:00Z","v":19007,"vw":24.456242},{"c":24.55,"h":24.55,"l":24.52,"n":14,"o":24.52,"t":"2026-10-15T12:35:00Z","v":43375,"vw":24.530532},{"c":24.52,"h":24.56,"l":24.52,"n":2,"o":24.56,"t":"2026-10-15T12:40:00Z","v":1500,"vw":24.522667},{"c":24.57,"h":24.57,"l":24.57,"n":4,"o":24.57,"t":"2026-10-15T12:50:00Z","v":32582,"vw":24.57},{"c":24.5618,"h":24.5618,"l":24.545,"n":3,"o":24.545,"t":"2026-10-15T12:55:00Z","v":5500,"vw":24.545305},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-15T13:10:00Z","v":200,"vw":24.58},{"c":24.6,"h":24.6,"l":24.57,"n":7,"o":24.58,"t":"2026-10-15T13:15:00Z","v":59428,"vw":24.596557},{"c":24.5788,"h":24.59,"l":24.5788,"n":25,"o":24.59,"t":"2026-10-15T13:25:00Z","v":55227,"vw":24.589673},{"c":24.545,"h":24.575,"l":24.525,"n":199,"o":24.57,"t":"2026-10-15T13:30:00Z","v":310453,"vw":24.549376},{"c":24.5375,"h":24.565,"l":24.5375,"n":188,"o":24.55,"t":"2026-10-15T13:35:00Z","v":212454,"vw":24.548482},{"c":24.53,"h":24.555,"l":24.5299,"n":183,"o":24.535,"t":"2026-10-15T13:40:00Z","v":273240,"vw":24.535997},{"c":24.56,"h":24.5665,"l":24.525,"n":164,"o":24.53,"t":"2026-10-15T13:45:00Z","v":302661,"vw":24.550486},{"c":24.565,"h":24.575,"l":24.56,"n":238,"o":24.5636,"t":"2026-10-15T13:50:00Z","v":323395,"vw":24.567654},{"c":24.565,"h":24.57,"l":24.554,"n":243,"o":24.565,"t":"2026-10-15T13:55:00Z","v":322453,"vw":24.562676},{"c":24.5459,"h":24.58,"l":24.539,"n":238,"o":24.57,"t":"2026-10-15T14:00:00Z","v":363041,"vw":24.553226},{"c":24.555,"h":24.5599,"l":24.535,"n":195,"o":24.55,"t":"2026-10-15T14:05:00Z","v":245902,"vw":24.545594},{"c":24.525,"h":24.556,"l":24.525,"n":207,"o":24.555,"t":"2026-10-15T14:10:00Z","v":684450,"vw":24.545658},{"c":24.545,"h":24.55,"l":24.53,"n":187,"o":24.53,"t":"2026-10-15T14:15:00Z","v":317961,"vw":24.537727},{"c":24.535,"h":24.55,"l":24.5301,"n":196,"o":24.545,"t":"2026-10-15T14:20:00Z","v":286244,"vw":24.539821},{"c":24.55,"h":24.55,"l":24.535,"n":55,"o":24.54,"t":"2026-10-15T14:25:00Z","v":30835,"vw":24.540112},{"c":24.575,"h":24.579,"l":24.5498,"n":150,"o":24.5499,"t":"2026-10-15T14:30:00Z","v":211338,"vw":24.551754},{"c":24.595,"h":24.5999,"l":24.58,"n":173,"o":24.58,"t":"2026-10-15T14:35:00Z","v":190927,"vw":24.589735},{"c":24.55,"h":24.595,"l":24.55,"n":152,"o":24.595,"t":"2026-10-15T14:40:00Z","v":224663,"vw":24.583386},{"c":24.5572,"h":24.5572,"l":24.535,"n":150,"o":24.555,"t":"2026-10-15T14:45:00Z","v":277093,"vw":24.54358},{"c":24.5656,"h":24.5701,"l":24.555,"n":98,"o":24.555,"t":"2026-10-15T14:50:00Z","v":90155,"vw":24.566022},{"c":24.515,"h":24.566,"l":24.515,"n":109,"o":24.56,"t":"2026-10-15T14:55:00Z","v":183939,"vw":24.556696},{"c":24.485,"h":24.515,"l":24.485,"n":273,"o":24.515,"t":"2026-10-15T15:00:00Z","v":417465,"vw":24.498621},{"c":24.465,"h":24.485,"l":24.455,"n":131,"o":24.485,"t":"2026-10-15T15:05:00Z","v":210277,"vw":24.468231},{"c":24.46,"h":24.48,"l":24.4599,"n":226,"o":24.465,"t":"2026-10-15T15:10:00Z","v":288099,"vw":24.46888},{"c":24.465,"h":24.485,"l":24.4644,"n":278,"o":24.47,"t":"2026-10-15T15:15:00Z","v":426576,"vw":24.473272},{"c":24.455,"h":24.47,"l":24.4545,"n":101,"o":24.46,"t":"2026-10-15T15:20:00Z","v":89568,"vw":24.461446},{"c":24.445,"h":24.465,"l":24.435,"n":297,"o":24.4533,"t":"2026-10-15T15:25:00Z","v":412239,"vw":24.448007},{"c":24.465,"h":24.465,"l":24.435,"n":340,"o":24.44,"t":"2026-10-15T15:30:00Z","v":566586,"vw":24.4508},{"c":24.455,"h":24.47,"l":24.445,"n":138,"o":24.465,"t":"2026-10-15T15:35:00Z","v":167204,"vw":24.455338},{"c":24.45,"h":24.46,"l":24.445,"n":136,"o":24.455,"t":"2026-10-15T15:40:00Z","v":265553,"vw":24.449731},{"c":24.45,"h":24.4591,"l":24.433978,"n":163,"o":24.455,"t":"2026-10-15T15:45:00Z","v":233335,"vw":24.446627},{"c":24.46,"h":24.47,"l":24.445,"n":220,"o":24.445,"t":"2026-10-15T15:50:00Z","v":250542,"vw":24.453824},{"c":24.445,"h":24.4599,"l":24.4401,"n":84,"o":24.459,"t":"2026-10-15T15:55:00Z","v":139961,"vw":24.449985},{"c":24.4501,"h":24.455,"l":24.44,"n":155,"o":24.45,"t":"2026-10-15T16:00:00Z","v":269041,"vw":24.447608},{"c":24.4441,"h":24.455,"l":24.435,"n":159,"o":24.4501,"t":"2026-10-15T16:05:00Z","v":275178,"vw":24.443829},{"c":24.445,"h":24.455,"l":24.4442,"n":112,"o":24.445,"t":"2026-10-15T16:10:00Z","v":228618,"vw":24.449971},{"c":24.455,"h":24.46,"l":24.441,"n":191,"o":24.45,"t":"2026-10-15T16:15:00Z","v":332631,"vw":24.45077},{"c":24.445,"h":24.46,"l":24.4441,"n":276,"o":24.455,"t":"2026-10-15T16:20:00Z","v":330200,"vw":24.451602},{"c":24.4501,"h":24.47,"l":24.444,"n":181,"o":24.4499,"t":"2026-10-15T16:25:00Z","v":260307,"vw":24.451794},{"c":24.435,"h":24.445,"l":24.4301,"n":123,"o":24.445,"t":"2026-10-15T16:30:00Z","v":238544,"vw":24.439772},{"c":24.455,"h":24.46,"l":24.435,"n":170,"o":24.435,"t":"2026-10-15T16:35:00Z","v":225713,"vw":24.450182},{"c":24.455,"h":24.461,"l":24.455,"n":79,"o":24.455,"t":"2026-10-15T16:40:00Z","v":70315,"vw":24.459556},{"c":24.455,"h":24.455,"l":24.445,"n":83,"o":24.45,"t":"2026-10-15T16:45:00Z","v":110196,"vw":24.450177},{"c":24.455,"h":24.465,"l":24.455,"n":101,"o":24.46,"t":"2026-10-15T16:50:00Z","v":122450,"vw":24.459966},{"c":24.4542,"h":24.46,"l":24.4542,"n":42,"o":24.455,"t":"2026-10-15T16:55:00Z","v":28439,"vw":24.458976},{"c":24.4599,"h":24.47,"l":24.4542,"n":152,"o":24.455,"t":"2026-10-15T17:00:00Z","v":189016,"vw":24.460055},{"c":24.455,"h":24.4677,"l":24.451,"n":196,"o":24.465,"t":"2026-10-15T17:05:00Z","v":341993,"vw":24.459825},{"c":24.46,"h":24.47,"l":24.455,"n":49,"o":24.46,"t":"2026-10-15T17:10:00Z","v":18076,"vw":24.46068},{"c":24.4601,"h":24.47,"l":24.45,"n":127,"o":24.465,"t":"2026-10-15T17:15:00Z","v":194641,"vw":24.454873},{"c":24.455,"h":24.4697,"l":24.4501,"n":42,"o":24.465,"t":"2026-10-15T17:20:00Z","v":47348,"vw":24.457614},{"c":24.465,"h":24.4699,"l":24.4545,"n":64,"o":24.455,"t":"2026-10-15T17:25:00Z","v":86039,"vw":24.460358},{"c":24.461,"h":24.47,"l":24.46,"n":67,"o":24.465,"t":"2026-10-15T17:30:00Z","v":23671,"vw":24.463538},{"c":24.465,"h":24.47,"l":24.4601,"n":36,"o":24.47,"t":"2026-10-15T17:35:00Z","v":13891,"vw":24.465108},{"c":24.465,"h":24.4699,"l":24.46,"n":42,"o":24.4659,"t":"2026-10-15T17:40:00Z","v":23104,"vw":24.466265},{"c":24.4499,"h":24.466,"l":24.44,"n":119,"o":24.465,"t":"2026-10-15T17:45:00Z","v":147865,"vw":24.456114},{"c":24.46,"h":24.47,"l":24.4499,"n":139,"o":24.45,"t":"2026-10-15T17:50:00Z","v":253039,"vw":24.455585},{"c":24.44,"h":24.455,"l":24.44,"n":84,"o":24.455,"t":"2026-10-15T17:55:00Z","v":91707,"vw":24.447476},{"c":24.455,"h":24.4599,"l":24.4401,"n":408,"o":24.45,"t":"2026-10-15T18:00:00Z","v":976106,"vw":24.448764},{"c":24.455,"h":24.465,"l":24.445,"n":89,"o":24.455,"t":"2026-10-15T18:05:00Z","v":168132,"vw":24.457378},{"c":24.4555,"h":24.4555,"l":24.4513,"n":12,"o":24.455,"t":"2026-10-15T18:10:00Z","v":1467,"vw":24.453866},{"c":24.47,"h":24.47,"l":24.4501,"n":108,"o":24.455,"t":"2026-10-15T18:15:00Z","v":109290,"vw":24.460251},{"c":24.4699,"h":24.47,"l":24.46,"n":85,"o":24.465,"t":"2026-10-15T18:20:00Z","v":88952,"vw":24.46108},{"c":24.475,"h":24.48,"l":24.465,"n":41,"o":24.465,"t":"2026-10-15T18:25:00Z","v":11857,"vw":24.472766},{"c":24.4771,"h":24.48,"l":24.475,"n":39,"o":24.475,"t":"2026-10-15T18:30:00Z","v":17329,"vw":24.476094},{"c":24.455,"h":24.476,"l":24.45,"n":153,"o":24.475,"t":"2026-10-15T18:35:00Z","v":270691,"vw":24.466943},{"c":24.465,"h":24.465,"l":24.455,"n":77,"o":24.455,"t":"2026-10-15T18:40:00Z","v":44962,"vw":24.460539},{"c":24.47,"h":24.476,"l":24.4628,"n":77,"o":24.4666,"t":"2026-10-15T18:45:00Z","v":108195,"vw":24.470435},{"c":24.455,"h":24.4756,"l":24.4503,"n":124,"o":24.4741,"t":"2026-10-15T18:50:00Z","v":128857,"vw":24.462722},{"c":24.44,"h":24.4656,"l":24.44,"n":136,"o":24.46,"t":"2026-10-15T18:55:00Z","v":243505,"vw":24.457202},{"c":24.455,"h":24.455,"l":24.44,"n":136,"o":24.445,"t":"2026-10-15T19:00:00Z","v":158264,"vw":24.448681},{"c":24.45,"h":24.45,"l":24.4401,"n":56,"o":24.45,"t":"2026-10-15T19:05:00Z","v":135614,"vw":24.448361},{"c":24.4499,"h":24.45,"l":24.4401,"n":59,"o":24.445,"t":"2026-10-15T19:10:00Z","v":31810,"vw":24.446341},{"c":24.435,"h":24.455,"l":24.435,"n":151,"o":24.4401,"t":"2026-10-15T19:15:00Z","v":248481,"vw":24.446698},{"c":24.435,"h":24.435,"l":24.4201,"n":89,"o":24.435,"t":"2026-10-15T19:20:00Z","v":118118,"vw":24.429772},{"c":24.425,"h":24.44,"l":24.425,"n":54,"o":24.435,"t":"2026-10-15T19:25:00Z","v":54004,"vw":24.430471},{"c":24.425,"h":24.435,"l":24.42,"n":111,"o":24.425,"t":"2026-10-15T19:30:00Z","v":229183,"vw":24.429716},{"c":24.4338,"h":24.44,"l":24.42,"n":228,"o":24.425,"t":"2026-10-15T19:35:00Z","v":429763,"vw":24.427047},{"c":24.435,"h":24.44,"l":24.43,"n":94,"o":24.435,"t":"2026-10-15T19:40:00Z","v":64463,"vw":24.43497},{"c":24.435,"h":24.4352,"l":24.43,"n":79,"o":24.435,"t":"2026-10-15T19:45:00Z","v":40689,"vw":24.433994},{"c":24.425,"h":24.4399,"l":24.425,"n":141,"o":24.435,"t":"2026-10-15T19:50:00Z","v":101140,"vw":24.430566},{"c":24.44,"h":24.445,"l":24.42,"n":422,"o":24.425,"t":"2026-10-15T19:55:00Z","v":824486,"vw":24.424951},{"c":24.44,"h":24.45,"l":24.44,"n":6,"o":24.45,"t":"2026-10-15T20:00:00Z","v":54736,"vw":24.449982},{"c":24.44,"h":24.44,"l":24.44,"n":2,"o":24.44,"t":"2026-10-15T20:10:00Z","v":200,"vw":24.44},{"c":24.44,"h":24.44,"l":24.44,"n":5,"o":24.44,"t":"2026-10-15T20:15:00Z","v":205,"vw":24.44},{"c":24.45,"h":24.46,"l":24.45,"n":2,"o":24.46,"t":"2026-10-15T20:25:00Z","v":6350,"vw":24.459811},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-15T20:35:00Z","v":100,"vw":24.48},{"c":24.48,"h":24.48,"l":24.48,"n":23,"o":24.48,"t":"2026-10-15T20:45:00Z","v":8845,"vw":24.48},{"c":24.48,"h":24.48,"l":24.47,"n":22,"o":24.48,"t":"2026-10-15T20:50:00Z","v":4260,"vw":24.476902},{"c":24.48,"h":24.48,"l":24.48,"n":4,"o":24.48,"t":"2026-10-15T20:55:00Z","v":500,"vw":24.48},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-15T21:25:00Z","v":126,"vw":24.48},{"c":24.51,"h":24.51,"l":24.51,"n":4,"o":24.51,"t":"2026-10-15T22:00:00Z","v":300,"vw":24.51},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-16T11:40:00Z","v":250,"vw":24.38},{"c":24.42,"h":24.42,"l":24.42,"n":17,"o":24.42,"t":"2026-10-16T12:30:00Z","v":4100,"vw":24.42},{"c":24.41,"h":24.42,"l":24.41,"n":3,"o":24.42,"t":"2026-10-16T12:50:00Z","v":750,"vw":24.416667},{"c":24.4,"h":24.4,"l":24.4,"n":29,"o":24.4,"t":"2026-10-16T13:05:00Z","v":7000,"vw":24.4},{"c":24.36,"h":24.37,"l":24.36,"n":4,"o":24.37,"t":"2026-10-16T13:15:00Z","v":505,"vw":24.36604},{"c":24.35,"h":24.35,"l":24.35,"n":18,"o":24.35,"t":"2026-10-16T13:25:00Z","v":11243,"vw":24.35},{"c":24.36,"h":24.365,"l":24.35,"n":58,"o":24.35,"t":"2026-10-16T13:30:00Z","v":43515,"vw":24.357616},{"c":24.39,"h":24.3901,"l":24.355,"n":72,"o":24.36,"t":"2026-10-16T13:35:00Z","v":74672,"vw":24.379557},{"c":24.4101,"h":24.415,"l":24.385,"n":148,"o":24.385,"t":"2026-10-16T13:40:00Z","v":166944,"vw":24.401698},{"c":24.415,"h":24.4199,"l":24.395,"n":131,"o":24.4,"t":"2026-10-16T13:45:00Z","v":208758,"vw":24.402559},{"c":24.455,"h":24.4599,"l":24.42,"n":51,"o":24.42,"t":"2026-10-16T13:50:00Z","v":34679,"vw":24.446193},{"c":24.4799,"h":24.48,"l":24.4546,"n":208,"o":24.46,"t":"2026-10-16T13:55:00Z","v":305509,"vw":24.464763},{"c":24.4899,"h":24.505,"l":24.485,"n":309,"o":24.485,"t":"2026-10-16T14:00:00Z","v":522071,"vw":24.495259},{"c":24.485,"h":24.485,"l":24.465,"n":251,"o":24.4801,"t":"2026-10-16T14:05:00Z","v":451548,"vw":24.475351},{"c":24.4999,"h":24.505,"l":24.4803,"n":256,"o":24.485,"t":"2026-10-16T14:10:00Z","v":353265,"vw":24.493887},{"c":24.465,"h":24.495,"l":24.465,"n":113,"o":24.4901,"t":"2026-10-16T14:15:00Z","v":142504,"vw":24.488183},{"c":24.465,"h":24.476,"l":24.4601,"n":234,"o":24.465,"t":"2026-10-16T14:20:00Z","v":271977,"vw":24.469539},{"c":24.4748,"h":24.489,"l":24.465,"n":94,"o":24.465,"t":"2026-10-16T14:25:00Z","v":153720,"vw":24.477394},{"c":24.465,"h":24.4756,"l":24.465,"n":162,"o":24.475,"t":"2026-10-16T14:30:00Z","v":118141,"vw":24.469763},{"c":24.441,"h":24.4655,"l":24.44,"n":117,"o":24.465,"t":"2026-10-16T14:35:00Z","v":189468,"vw":24.453938},{"c":24.445,"h":24.455,"l":24.445,"n":128,"o":24.45,"t":"2026-10-16T14:40:00Z","v":155070,"vw":24.449945},{"c":24.43,"h":24.445,"l":24.43,"n":59,"o":24.445,"t":"2026-10-16T14:45:00Z","v":47101,"vw":24.440004},{"c":24.455,"h":24.455,"l":24.424,"n":129,"o":24.426,"t":"2026-10-16T14:50:00Z","v":219413,"vw":24.441612},{"c":24.45,"h":24.46,"l":24.435,"n":123,"o":24.45,"t":"2026-10-16T14:55:00Z","v":223081,"vw":24.448046},{"c":24.48,"h":24.48,"l":24.45,"n":104,"o":24.455,"t":"2026-10-16T15:00:00Z","v":143274,"vw":24.460974},{"c":24.52,"h":24.52,"l":24.4746,"n":175,"o":24.4746,"t":"2026-10-16T15:05:00Z","v":343811,"vw":24.498387},{"c":24.51,"h":24.53,"l":24.501,"n":195,"o":24.525,"t":"2026-10-16T15:10:00Z","v":361756,"vw":24.513449},{"c":24.5199,"h":24.5199,"l":24.505,"n":67,"o":24.505,"t":"2026-10-16T15:15:00Z","v":143239,"vw":24.509785},{"c":24.5001,"h":24.5159,"l":24.5,"n":98,"o":24.515,"t":"2026-10-16T15:20:00Z","v":199297,"vw":24.506128},{"c":24.505,"h":24.505,"l":24.494,"n":80,"o":24.494,"t":"2026-10-16T15:25:00Z","v":200708,"vw":24.500174},{"c":24.495,"h":24.506,"l":24.49,"n":201,"o":24.5001,"t":"2026-10-16T15:30:00Z","v":284573,"vw":24.49992},{"c":24.4901,"h":24.495,"l":24.485,"n":92,"o":24.495,"t":"2026-10-16T15:35:00Z","v":150797,"vw":24.489606},{"c":24.485,"h":24.5067,"l":24.485,"n":152,"o":24.495,"t":"2026-10-16T15:40:00Z","v":269789,"vw":24.496866},{"c":24.445,"h":24.485,"l":24.445,"n":85,"o":24.485,"t":"2026-10-16T15:45:00Z","v":62684,"vw":24.473753},{"c":24.465,"h":24.4699,"l":24.445,"n":97,"o":24.445,"t":"2026-10-16T15:50:00Z","v":168391,"vw":24.456335},{"c":24.4599,"h":24.465,"l":24.4541,"n":78,"o":24.46,"t":"2026-10-16T15:55:00Z","v":869652,"vw":24.460015},{"c":24.41,"h":24.4697,"l":24.3901,"n":413,"o":24.4511,"t":"2026-10-16T16:00:00Z","v":881000,"vw":24.420926},{"c":24.405,"h":24.42,"l":24.4001,"n":290,"o":24.415,"t":"2026-10-16T16:05:00Z","v":539739,"vw":24.410511},{"c":24.405,"h":24.42,"l":24.4001,"n":254,"o":24.405,"t":"2026-10-16T16:10:00Z","v":670967,"vw":24.413363},{"c":24.365,"h":24.4099,"l":24.365,"n":126,"o":24.4099,"t":"2026-10-16T16:15:00Z","v":286119,"vw":24.388985},{"c":24.36,"h":24.375,"l":24.35,"n":162,"o":24.365,"t":"2026-10-16T16:20:00Z","v":245556,"vw":24.364355},{"c":24.355,"h":24.3662,"l":24.351,"n":198,"o":24.3662,"t":"2026-10-16T16:25:00Z","v":224501,"vw":24.359817},{"c":24.36,"h":24.365,"l":24.345,"n":139,"o":24.3542,"t":"2026-10-16T16:30:00Z","v":131101,"vw":24.358223},{"c":24.365,"h":24.37,"l":24.355,"n":119,"o":24.365,"t":"2026-10-16T16:35:00Z","v":187970,"vw":24.360865},{"c":24.385,"h":24.3853,"l":24.3646,"n":88,"o":24.365,"t":"2026-10-16T16:40:00Z","v":167823,"vw":24.373805},{"c":24.36,"h":24.385,"l":24.355,"n":119,"o":24.385,"t":"2026-10-16T16:45:00Z","v":241372,"vw":24.367902},{"c":24.3631,"h":24.3652,"l":24.3547,"n":53,"o":24.36,"t":"2026-10-16T16:50:00Z","v":70699,"vw":24.361025},{"c":24.385,"h":24.385,"l":24.364,"n":36,"o":24.365,"t":"2026-10-16T16:55:00Z","v":26460,"vw":24.376723},{"c":24.3899,"h":24.3899,"l":24.37,"n":61,"o":24.385,"t":"2026-10-16T17:00:00Z","v":296729,"vw":24.37334},{"c":24.4257,"h":24.4299,"l":24.394,"n":64,"o":24.395,"t":"2026-10-16T17:05:00Z","v":83552,"vw":24.404696},{"c":24.41,"h":24.425,"l":24.405,"n":177,"o":24.425,"t":"2026-10-16T17:10:00Z","v":432466,"vw":24.412102},{"c":24.4187,"h":24.4187,"l":24.405,"n":97,"o":24.415,"t":"2026-10-16T17:15:00Z","v":206480,"vw":24.411098},{"c":24.425,"h":24.43,"l":24.415,"n":109,"o":24.415,"t":"2026-10-16T17:20:00Z","v":272230,"vw":24.420321},{"c":24.415,"h":24.425,"l":24.405,"n":105,"o":24.425,"t":"2026-10-16T17:25:00Z","v":301538,"vw":24.413048},{"c":24.4101,"h":24.4229,"l":24.4101,"n":75,"o":24.415,"t":"2026-10-16T17:30:00Z","v":163933,"vw":24.41918},{"c":24.405,"h":24.42,"l":24.405,"n":80,"o":24.415,"t":"2026-10-16T17:35:00Z","v":151634,"vw":24.411825},{"c":24.4234,"h":24.445,"l":24.41,"n":236,"o":24.41,"t":"2026-10-16T17:40:00Z","v":662173,"vw":24.430843},{"c":24.415,"h":24.425,"l":24.414,"n":105,"o":24.425,"t":"2026-10-16T17:45:00Z","v":208331,"vw":24.419131},{"c":24.425,"h":24.425,"l":24.41,"n":87,"o":24.415,"t":"2026-10-16T17:50:00Z","v":504106,"vw":24.419483},{"c":24.425,"h":24.43,"l":24.42,"n":64,"o":24.425,"t":"2026-10-16T17:55:00Z","v":99363,"vw":24.42752},{"c":24.415,"h":24.4251,"l":24.4101,"n":100,"o":24.421,"t":"2026-10-16T18:00:00Z","v":177357,"vw":24.421648},{"c":24.405,"h":24.42,"l":24.405,"n":89,"o":24.415,"t":"2026-10-16T18:05:00Z","v":129716,"vw":24.415433},{"c":24.3944,"h":24.405,"l":24.3942,"n":60,"o":24.405,"t":"2026-10-16T18:10:00Z","v":35134,"vw":24.398624},{"c":24.4099,"h":24.41,"l":24.3956,"n":44,"o":24.3959,"t":"2026-10-16T18:15:00Z","v":39239,"vw":24.400364},{"c":24.4199,"h":24.42,"l":24.405,"n":28,"o":24.4099,"t":"2026-10-16T18:20:00Z","v":17239,"vw":24.410151},{"c":24.415,"h":24.4199,"l":24.41,"n":50,"o":24.4199,"t":"2026-10-16T18:25:00Z","v":78462,"vw":24.416885},{"c":24.39,"h":24.415,"l":24.39,"n":106,"o":24.415,"t":"2026-10-16T18:30:00Z","v":136818,"vw":24.405937},{"c":24.4099,"h":24.4188,"l":24.395,"n":119,"o":24.395,"t":"2026-10-16T18:35:00Z","v":203970,"vw":24.406009},{"c":24.405,"h":24.405,"l":24.4001,"n":18,"o":24.405,"t":"2026-10-16T18:40:00Z","v":10370,"vw":24.404921},{"c":24.415,"h":24.415,"l":24.4001,"n":70,"o":24.405,"t":"2026-10-16T18:45:00Z","v":89924,"vw":24.409947},{"c":24.4299,"h":24.43,"l":24.41,"n":142,"o":24.4101,"t":"2026-10-16T18:50:00Z","v":205618,"vw":24.418924},{"c":24.425,"h":24.4351,"l":24.4112,"n":194,"o":24.425,"t":"2026-10-16T18:55:00Z","v":326610,"vw":24.423754},{"c":24.445,"h":24.45,"l":24.425,"n":119,"o":24.425,"t":"2026-10-16T19:00:00Z","v":209703,"vw":24.439289},{"c":24.455,"h":24.4699,"l":24.44,"n":117,"o":24.445,"t":"2026-10-16T19:05:00Z","v":236951,"vw":24.458542},{"c":24.455,"h":24.46,"l":24.45,"n":59,"o":24.455,"t":"2026-10-16T19:10:00Z","v":47591,"vw":24.454276},{"c":24.455,"h":24.4699,"l":24.4501,"n":88,"o":24.455,"t":"2026-10-16T19:15:00Z","v":107602,"vw":24.457979},{"c":24.455,"h":24.4559,"l":24.45,"n":77,"o":24.4501,"t":"2026-10-16T19:20:00Z","v":45393,"vw":24.454443},{"c":24.465,"h":24.4699,"l":24.455,"n":67,"o":24.455,"t":"2026-10-16T19:25:00Z","v":49905,"vw":24.459167},{"c":24.455,"h":24.47,"l":24.455,"n":148,"o":24.465,"t":"2026-10-16T19:30:00Z","v":92072,"vw":24.460828},{"c":24.46,"h":24.46,"l":24.4548,"n":68,"o":24.455,"t":"2026-10-16T19:35:00Z","v":30639,"vw":24.455316},{"c":24.46,"h":24.46,"l":24.4524,"n":64,"o":24.455,"t":"2026-10-16T19:40:00Z","v":15240,"vw":24.455525},{"c":24.455,"h":24.46,"l":24.45,"n":64,"o":24.45,"t":"2026-10-16T19:45:00Z","v":35683,"vw":24.455319},{"c":24.435,"h":24.46,"l":24.435,"n":243,"o":24.455,"t":"2026-10-16T19:50:00Z","v":267805,"vw":24.448868},{"c":24.455,"h":24.46,"l":24.43,"n":264,"o":24.435,"t":"2026-10-16T19:55:00Z","v":319885,"vw":24.444529},{"c":24.4587,"h":24.46,"l":24.45,"n":9,"o":24.45,"t":"2026-10-16T20:00:00Z","v":508808,"vw":24.458682},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-16T20:15:00Z","v":1500,"vw":24.45},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-16T20:25:00Z","v":688,"vw":24.44},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-16T20:30:00Z","v":33700,"vw":24.45},{"c":24.47,"h":24.48,"l":24.47,"n":55,"o":24.48,"t":"2026-10-16T20:50:00Z","v":51443,"vw":24.479922},{"c":24.43,"h":24.43,"l":24.43,"n":3,"o":24.43,"t":"2026-10-19T12:35:00Z","v":18790,"vw":24.43},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-10-19T12:40:00Z","v":100,"vw":24.43},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-19T12:45:00Z","v":100,"vw":24.42},{"c":24.42,"h":24.42,"l":24.41,"n":2,"o":24.41,"t":"2026-10-19T12:55:00Z","v":520,"vw":24.411923},{"c":24.39,"h":24.391,"l":24.39,"n":2,"o":24.391,"t":"2026-10-19T13:20:00Z","v":200,"vw":24.3905},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-19T13:25:00Z","v":100,"vw":24.41},{"c":24.415,"h":24.42,"l":24.415,"n":58,"o":24.42,"t":"2026-10-19T13:30:00Z","v":33664,"vw":24.419376},{"c":24.425,"h":24.435,"l":24.42,"n":43,"o":24.42,"t":"2026-10-19T13:35:00Z","v":16349,"vw":24.426675},{"c":24.3909,"h":24.42,"l":24.39,"n":77,"o":24.42,"t":"2026-10-19T13:40:00Z","v":79231,"vw":24.405511},{"c":24.395,"h":24.4,"l":24.3746,"n":103,"o":24.4,"t":"2026-10-19T13:45:00Z","v":253137,"vw":24.384362},{"c":24.405,"h":24.405,"l":24.385,"n":315,"o":24.395,"t":"2026-10-19T13:50:00Z","v":383224,"vw":24.394573},{"c":24.42,"h":24.42,"l":24.4,"n":173,"o":24.41,"t":"2026-10-19T13:55:00Z","v":236313,"vw":24.410321},{"c":24.415,"h":24.424,"l":24.405,"n":213,"o":24.424,"t":"2026-10-19T14:00:00Z","v":397155,"vw":24.415002},{"c":24.4101,"h":24.415,"l":24.3901,"n":191,"o":24.41,"t":"2026-10-19T14:05:00Z","v":230842,"vw":24.406342},{"c":24.3999,"h":24.4059,"l":24.3946,"n":39,"o":24.4059,"t":"2026-10-19T14:10:00Z","v":14911,"vw":24.401462},{"c":24.3999,"h":24.4,"l":24.385,"n":119,"o":24.39,"t":"2026-10-19T14:15:00Z","v":134171,"vw":24.392072},{"c":24.395,"h":24.3991,"l":24.385,"n":267,"o":24.395,"t":"2026-10-19T14:20:00Z","v":403454,"vw":24.390148},{"c":24.3701,"h":24.3976,"l":24.37,"n":86,"o":24.395,"t":"2026-10-19T14:25:00Z","v":117952,"vw":24.37857},{"c":24.355,"h":24.375,"l":24.3543,"n":250,"o":24.37,"t":"2026-10-19T14:30:00Z","v":211217,"vw":24.366474},{"c":24.345,"h":24.36,"l":24.345,"n":164,"o":24.355,"t":"2026-10-19T14:35:00Z","v":185365,"vw":24.354663},{"c":24.345,"h":24.35,"l":24.34,"n":42,"o":24.345,"t":"2026-10-19T14:40:00Z","v":28473,"vw":24.347269},{"c":24.335,"h":24.3401,"l":24.3314,"n":99,"o":24.34,"t":"2026-10-19T14:45:00Z","v":74568,"vw":24.336197},{"c":24.345,"h":24.3461,"l":24.335,"n":209,"o":24.34,"t":"2026-10-19T14:50:00Z","v":277590,"vw":24.339952},{"c":24.34,"h":24.355,"l":24.34,"n":174,"o":24.345,"t":"2026-10-19T14:55:00Z","v":160346,"vw":24.348069},{"c":24.3342,"h":24.339,"l":24.333,"n":20,"o":24.335,"t":"2026-10-19T15:00:00Z","v":16427,"vw":24.336489},{"c":24.345,"h":24.345,"l":24.324,"n":225,"o":24.335,"t":"2026-10-19T15:05:00Z","v":186668,"vw":24.332001},{"c":24.345,"h":24.3461,"l":24.3347,"n":217,"o":24.3461,"t":"2026-10-19T15:10:00Z","v":216728,"vw":24.340361},{"c":24.335,"h":24.35,"l":24.325,"n":209,"o":24.345,"t":"2026-10-19T15:15:00Z","v":480464,"vw":24.34045},{"c":24.335,"h":24.34,"l":24.325,"n":141,"o":24.3301,"t":"2026-10-19T15:20:00Z","v":147857,"vw":24.331795},{"c":24.345,"h":24.345,"l":24.334,"n":135,"o":24.335,"t":"2026-10-19T15:25:00Z","v":143566,"vw":24.339767},{"c":24.33,"h":24.345,"l":24.33,"n":135,"o":24.34,"t":"2026-10-19T15:30:00Z","v":141300,"vw":24.33831},{"c":24.325,"h":24.3399,"l":24.3247,"n":163,"o":24.33,"t":"2026-10-19T15:35:00Z","v":175849,"vw":24.330322},{"c":24.315,"h":24.3201,"l":24.315,"n":79,"o":24.32,"t":"2026-10-19T15:40:00Z","v":16387,"vw":24.317523},{"c":24.325,"h":24.33,"l":24.315,"n":166,"o":24.315,"t":"2026-10-19T15:45:00Z","v":224223,"vw":24.327602},{"c":24.315,"h":24.325,"l":24.3146,"n":201,"o":24.32,"t":"2026-10-19T15:50:00Z","v":169446,"vw":24.319426},{"c":24.315,"h":24.325,"l":24.3102,"n":222,"o":24.315,"t":"2026-10-19T15:55:00Z","v":363924,"vw":24.320177},{"c":24.3101,"h":24.3199,"l":24.3101,"n":46,"o":24.3147,"t":"2026-10-19T16:00:00Z","v":13490,"vw":24.314678},{"c":24.31,"h":24.33,"l":24.3011,"n":146,"o":24.32,"t":"2026-10-19T16:05:00Z","v":250600,"vw":24.314281},{"c":24.305,"h":24.315,"l":24.3,"n":53,"o":24.31,"t":"2026-10-19T16:10:00Z","v":63965,"vw":24.308671},{"c":24.295,"h":24.3087,"l":24.2901,"n":139,"o":24.3001,"t":"2026-10-19T16:15:00Z","v":120832,"vw":24.300023},{"c":24.2955,"h":24.2988,"l":24.285,"n":82,"o":24.295,"t":"2026-10-19T16:20:00Z","v":63489,"vw":24.292102},{"c":24.305,"h":24.31,"l":24.295,"n":59,"o":24.295,"t":"2026-10-19T16:25:00Z","v":349719,"vw":24.308915},{"c":24.295,"h":24.305,"l":24.285,"n":172,"o":24.305,"t":"2026-10-19T16:30:00Z","v":263438,"vw":24.291153},{"c":24.3,"h":24.3,"l":24.28,"n":209,"o":24.295,"t":"2026-10-19T16:35:00Z","v":247244,"vw":24.291102},{"c":24.295,"h":24.305,"l":24.2901,"n":144,"o":24.295,"t":"2026-10-19T16:40:00Z","v":171284,"vw":24.299401},{"c":24.29,"h":24.296,"l":24.28,"n":235,"o":24.295,"t":"2026-10-19T16:45:00Z","v":252942,"vw":24.290206},{"c":24.2858,"h":24.2888,"l":24.2848,"n":46,"o":24.285,"t":"2026-10-19T16:50:00Z","v":17206,"vw":24.286808},{"c":24.295,"h":24.3,"l":24.285,"n":172,"o":24.2887,"t":"2026-10-19T16:55:00Z","v":204608,"vw":24.29201},{"c":24.285,"h":24.295,"l":24.285,"n":147,"o":24.295,"t":"2026-10-19T17:00:00Z","v":97756,"vw":24.289608},{"c":24.2801,"h":24.295,"l":24.2801,"n":176,"o":24.2899,"t":"2026-10-19T17:05:00Z","v":210739,"vw":24.290707},{"c":24.286,"h":24.286,"l":24.28,"n":31,"o":24.2841,"t":"2026-10-19T17:10:00Z","v":9621,"vw":24.284786},{"c":24.2889,"h":24.29,"l":24.285,"n":83,"o":24.285,"t":"2026-10-19T17:15:00Z","v":113861,"vw":24.288961},{"c":24.29,"h":24.29,"l":24.28,"n":97,"o":24.2801,"t":"2026-10-19T17:20:00Z","v":186870,"vw":24.287406},{"c":24.2951,"h":24.3,"l":24.28,"n":98,"o":24.285,"t":"2026-10-19T17:25:00Z","v":88731,"vw":24.294346},{"c":24.2899,"h":24.295,"l":24.2847,"n":99,"o":24.295,"t":"2026-10-19T17:30:00Z","v":100632,"vw":24.289715},{"c":24.295,"h":24.2995,"l":24.285,"n":61,"o":24.285,"t":"2026-10-19T17:35:00Z","v":744147,"vw":24.293294},{"c":24.295,"h":24.3,"l":24.2812,"n":96,"o":24.295,"t":"2026-10-19T17:40:00Z","v":60981,"vw":24.28973},{"c":24.2999,"h":24.305,"l":24.2901,"n":188,"o":24.295,"t":"2026-10-19T17:45:00Z","v":122661,"vw":24.299786},{"c":24.305,"h":24.305,"l":24.295,"n":205,"o":24.295,"t":"2026-10-19T17:50:00Z","v":389117,"vw":24.300157},{"c":24.295,"h":24.305,"l":24.2945,"n":97,"o":24.305,"t":"2026-10-19T17:55:00Z","v":228720,"vw":24.300009},{"c":24.305,"h":24.3099,"l":24.295,"n":102,"o":24.295,"t":"2026-10-19T18:00:00Z","v":61145,"vw":24.300785},{"c":24.3,"h":24.3099,"l":24.3,"n":56,"o":24.305,"t":"2026-10-19T18:05:00Z","v":25448,"vw":24.303494},{"c":24.3,"h":24.3099,"l":24.3,"n":40,"o":24.3041,"t":"2026-10-19T18:10:00Z","v":35578,"vw":24.307577},{"c":24.3045,"h":24.3055,"l":24.295,"n":168,"o":24.305,"t":"2026-10-19T18:15:00Z","v":257898,"vw":24.300111},{"c":24.305,"h":24.3051,"l":24.305,"n":41,"o":24.305,"t":"2026-10-19T18:20:00Z","v":6215,"vw":24.305002},{"c":24.32,"h":24.32,"l":24.3,"n":102,"o":24.3,"t":"2026-10-19T18:25:00Z","v":100765,"vw":24.311068},{"c":24.325,"h":24.325,"l":24.31,"n":168,"o":24.315,"t":"2026-10-19T18:30:00Z","v":252288,"vw":24.316423},{"c":24.325,"h":24.33,"l":24.3201,"n":49,"o":24.325,"t":"2026-10-19T18:35:00Z","v":13178,"vw":24.324894},{"c":24.325,"h":24.3299,"l":24.3214,"n":39,"o":24.3214,"t":"2026-10-19T18:40:00Z","v":6506,"vw":24.324199},{"c":24.325,"h":24.33,"l":24.321,"n":151,"o":24.325,"t":"2026-10-19T18:45:00Z","v":63279,"vw":24.324568},{"c":24.325,"h":24.33,"l":24.3148,"n":244,"o":24.325,"t":"2026-10-19T18:50:00Z","v":260516,"vw":24.322777},{"c":24.315,"h":24.3299,"l":24.315,"n":36,"o":24.32,"t":"2026-10-19T18:55:00Z","v":18900,"vw":24.320886},{"c":24.305,"h":24.31,"l":24.3,"n":55,"o":24.31,"t":"2026-10-19T19:00:00Z","v":29675,"vw":24.306674},{"c":24.295,"h":24.306,"l":24.29,"n":106,"o":24.3,"t":"2026-10-19T19:05:00Z","v":330786,"vw":24.299146},{"c":24.295,"h":24.2986,"l":24.2941,"n":60,"o":24.2986,"t":"2026-10-19T19:10:00Z","v":23630,"vw":24.295373},{"c":24.2958,"h":24.2958,"l":24.29,"n":32,"o":24.295,"t":"2026-10-19T19:15:00Z","v":10108,"vw":24.294321},{"c":24.28,"h":24.2999,"l":24.28,"n":54,"o":24.2901,"t":"2026-10-19T19:20:00Z","v":29312,"vw":24.283866},{"c":24.2799,"h":24.28,"l":24.2701,"n":50,"o":24.275,"t":"2026-10-19T19:25:00Z","v":15475,"vw":24.275868},{"c":24.2742,"h":24.285,"l":24.274,"n":259,"o":24.2799,"t":"2026-10-19T19:30:00Z","v":342410,"vw":24.280309},{"c":24.265,"h":24.2799,"l":24.2601,"n":84,"o":24.275,"t":"2026-10-19T19:35:00Z","v":93578,"vw":24.269751},{"c":24.275,"h":24.2759,"l":24.2603,"n":66,"o":24.2625,"t":"2026-10-19T19:40:00Z","v":21575,"vw":24.270766},{"c":24.275,"h":24.2799,"l":24.27,"n":66,"o":24.27,"t":"2026-10-19T19:45:00Z","v":26160,"vw":24.273945},{"c":24.285,"h":24.285,"l":24.2716,"n":92,"o":24.275,"t":"2026-10-19T19:50:00Z","v":101419,"vw":24.280168},{"c":24.295,"h":24.3,"l":24.28,"n":112,"o":24.28,"t":"2026-10-19T19:55:00Z","v":64957,"vw":24.290544},{"c":24.3,"h":24.3,"l":24.3,"n":8,"o":24.3,"t":"2026-10-19T20:00:00Z","v":14317,"vw":24.3},{"c":24.31,"h":24.32,"l":24.31,"n":2,"o":24.32,"t":"2026-10-19T20:25:00Z","v":7229,"vw":24.317817},{"c":24.31,"h":24.32,"l":24.3,"n":48,"o":24.3,"t":"2026-10-19T20:40:00Z","v":11838,"vw":24.308561},{"c":24.31,"h":24.32,"l":24.3,"n":180,"o":24.31,"t":"2026-10-19T20:45:00Z","v":10580,"vw":24.308994},{"c":24.42,"h":24.42,"l":24.38,"n":3,"o":24.38,"t":"2026-10-20T10:05:00Z","v":425,"vw":24.406667},{"c":24.47,"h":24.47,"l":24.46,"n":4,"o":24.46,"t":"2026-10-20T12:20:00Z","v":4052,"vw":24.469383},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-10-20T12:35:00Z","v":900,"vw":24.49},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-20T13:05:00Z","v":100,"vw":24.46},{"c":24.465,"h":24.475,"l":24.45,"n":115,"o":24.45,"t":"2026-10-20T13:30:00Z","v":52362,"vw":24.462121},{"c":24.465,"h":24.47,"l":24.4536,"n":61,"o":24.46,"t":"2026-10-20T13:35:00Z","v":28645,"vw":24.464826},{"c":24.48,"h":24.485,"l":24.46,"n":156,"o":24.465,"t":"2026-10-20T13:40:00Z","v":257587,"vw":24.475453},{"c":24.47,"h":24.49,"l":24.47,"n":328,"o":24.485,"t":"2026-10-20T13:45:00Z","v":444992,"vw":24.481044},{"c":24.455,"h":24.475,"l":24.4498,"n":368,"o":24.465,"t":"2026-10-20T13:50:00Z","v":571228,"vw":24.462078},{"c":24.465,"h":24.47,"l":24.455,"n":189,"o":24.455,"t":"2026-10-20T13:55:00Z","v":277519,"vw":24.462554},{"c":24.445,"h":24.475,"l":24.4424,"n":265,"o":24.465,"t":"2026-10-20T14:00:00Z","v":212588,"vw":24.462921},{"c":24.445,"h":24.455,"l":24.4301,"n":300,"o":24.445,"t":"2026-10-20T14:05:00Z","v":443618,"vw":24.444496},{"c":24.465,"h":24.475,"l":24.4399,"n":279,"o":24.44,"t":"2026-10-20T14:10:00Z","v":459130,"vw":24.453111},{"c":24.485,"h":24.49,"l":24.4601,"n":204,"o":24.4601,"t":"2026-10-20T14:15:00Z","v":341146,"vw":24.475784},{"c":24.525,"h":24.525,"l":24.49,"n":221,"o":24.5,"t":"2026-10-20T14:20:00Z","v":312316,"vw":24.498824},{"c":24.535,"h":24.535,"l":24.504,"n":335,"o":24.525,"t":"2026-10-20T14:25:00Z","v":329111,"vw":24.514465},{"c":24.515,"h":24.545,"l":24.505,"n":261,"o":24.535,"t":"2026-10-20T14:30:00Z","v":334948,"vw":24.524803},{"c":24.495,"h":24.5287,"l":24.4901,"n":250,"o":24.515,"t":"2026-10-20T14:35:00Z","v":213285,"vw":24.515016},{"c":24.505,"h":24.516,"l":24.4949,"n":339,"o":24.495,"t":"2026-10-20T14:40:00Z","v":407326,"vw":24.508433},{"c":24.485,"h":24.51,"l":24.485,"n":261,"o":24.51,"t":"2026-10-20T14:45:00Z","v":439752,"vw":24.494166},{"c":24.4799,"h":24.49,"l":24.475,"n":184,"o":24.49,"t":"2026-10-20T14:50:00Z","v":238908,"vw":24.480018},{"c":24.4845,"h":24.4941,"l":24.4845,"n":56,"o":24.485,"t":"2026-10-20T14:55:00Z","v":29180,"vw":24.489176},{"c":24.485,"h":24.4956,"l":24.4811,"n":203,"o":24.49,"t":"2026-10-20T15:00:00Z","v":227005,"vw":24.489846},{"c":24.48,"h":24.49,"l":24.48,"n":56,"o":24.49,"t":"2026-10-20T15:05:00Z","v":57798,"vw":24.488714},{"c":24.465,"h":24.485,"l":24.46,"n":144,"o":24.48,"t":"2026-10-20T15:10:00Z","v":251746,"vw":24.468532},{"c":24.4699,"h":24.475,"l":24.45,"n":120,"o":24.46,"t":"2026-10-20T15:15:00Z","v":173898,"vw":24.463589},{"c":24.4652,"h":24.48,"l":24.455,"n":183,"o":24.4645,"t":"2026-10-20T15:20:00Z","v":246223,"vw":24.466001},{"c":24.465,"h":24.4687,"l":24.4501,"n":291,"o":24.4641,"t":"2026-10-20T15:25:00Z","v":466556,"vw":24.459767},{"c":24.465,"h":24.4686,"l":24.4501,"n":224,"o":24.4601,"t":"2026-10-20T15:30:00Z","v":203711,"vw":24.459693},{"c":24.455,"h":24.4699,"l":24.45,"n":97,"o":24.465,"t":"2026-10-20T15:35:00Z","v":30368,"vw":24.458052},{"c":24.455,"h":24.465,"l":24.45,"n":160,"o":24.455,"t":"2026-10-20T15:40:00Z","v":181679,"vw":24.459356},{"c":24.445,"h":24.4501,"l":24.434,"n":260,"o":24.45,"t":"2026-10-20T15:45:00Z","v":393349,"vw":24.44203},{"c":24.445,"h":24.445,"l":24.43,"n":147,"o":24.44,"t":"2026-10-20T15:50:00Z","v":154502,"vw":24.439907},{"c":24.4299,"h":24.4401,"l":24.425,"n":104,"o":24.44,"t":"2026-10-20T15:55:00Z","v":81546,"vw":24.435798},{"c":24.415,"h":24.4258,"l":24.415,"n":76,"o":24.425,"t":"2026-10-20T16:00:00Z","v":60651,"vw":24.420332},{"c":24.4048,"h":24.42,"l":24.4048,"n":76,"o":24.415,"t":"2026-10-20T16:05:00Z","v":74670,"vw":24.410711},{"c":24.405,"h":24.42,"l":24.404,"n":169,"o":24.41,"t":"2026-10-20T16:10:00Z","v":239898,"vw":24.410243},{"c":24.415,"h":24.4187,"l":24.405,"n":278,"o":24.41,"t":"2026-10-20T16:15:00Z","v":402346,"vw":24.410001},{"c":24.425,"h":24.4253,"l":24.415,"n":136,"o":24.415,"t":"2026-10-20T16:20:00Z","v":132416,"vw":24.419308},{"c":24.405,"h":24.42,"l":24.405,"n":126,"o":24.42,"t":"2026-10-20T16:25:00Z","v":376597,"vw":24.416022},{"c":24.415,"h":24.4199,"l":24.4012,"n":314,"o":24.4099,"t":"2026-10-20T16:30:00Z","v":516384,"vw":24.40956},{"c":24.415,"h":24.4199,"l":24.405,"n":173,"o":24.4101,"t":"2026-10-20T16:35:00Z","v":311419,"vw":24.410906},{"c":24.415,"h":24.4255,"l":24.41,"n":214,"o":24.42,"t":"2026-10-20T16:40:00Z","v":305379,"vw":24.41912},{"c":24.4199,"h":24.4199,"l":24.405,"n":130,"o":24.415,"t":"2026-10-20T16:45:00Z","v":246988,"vw":24.410149},{"c":24.405,"h":24.415,"l":24.4,"n":105,"o":24.41,"t":"2026-10-20T16:50:00Z","v":122792,"vw":24.408372},{"c":24.401,"h":24.4051,"l":24.4,"n":31,"o":24.405,"t":"2026-10-20T16:55:00Z","v":14877,"vw":24.402871},{"c":24.395,"h":24.405,"l":24.3912,"n":141,"o":24.4,"t":"2026-10-20T17:00:00Z","v":248007,"vw":24.397815},{"c":24.405,"h":24.4087,"l":24.395,"n":91,"o":24.3999,"t":"2026-10-20T17:05:00Z","v":88192,"vw":24.400302},{"c":24.41,"h":24.41,"l":24.4002,"n":43,"o":24.4002,"t":"2026-10-20T17:10:00Z","v":22313,"vw":24.405326},{"c":24.415,"h":24.4157,"l":24.405,"n":42,"o":24.405,"t":"2026-10-20T17:15:00Z","v":20727,"vw":24.409749},{"c":24.425,"h":24.43,"l":24.41,"n":103,"o":24.415,"t":"2026-10-20T17:20:00Z","v":50449,"vw":24.421698},{"c":24.435,"h":24.435,"l":24.42,"n":77,"o":24.42,"t":"2026-10-20T17:25:00Z","v":109165,"vw":24.425606},{"c":24.4447,"h":24.46,"l":24.435,"n":183,"o":24.435,"t":"2026-10-20T17:30:00Z","v":320831,"vw":24.446429},{"c":24.445,"h":24.455,"l":24.445,"n":77,"o":24.45,"t":"2026-10-20T17:35:00Z","v":112656,"vw":24.44981},{"c":24.45,"h":24.45,"l":24.44,"n":60,"o":24.445,"t":"2026-10-20T17:40:00Z","v":10414,"vw":24.444742},{"c":24.44,"h":24.4551,"l":24.44,"n":76,"o":24.445,"t":"2026-10-20T17:45:00Z","v":131158,"vw":24.449826},{"c":24.445,"h":24.45,"l":24.4446,"n":102,"o":24.445,"t":"2026-10-20T17:50:00Z","v":41580,"vw":24.4476},{"c":24.435,"h":24.44,"l":24.4301,"n":77,"o":24.44,"t":"2026-10-20T17:55:00Z","v":43069,"vw":24.436536},{"c":24.445,"h":24.4499,"l":24.435,"n":54,"o":24.435,"t":"2026-10-20T18:00:00Z","v":8750,"vw":24.442376},{"c":24.445,"h":24.445,"l":24.435,"n":102,"o":24.445,"t":"2026-10-20T18:05:00Z","v":44771,"vw":24.438595},{"c":24.4499,"h":24.4499,"l":24.4401,"n":63,"o":24.445,"t":"2026-10-20T18:10:00Z","v":13994,"vw":24.444624},{"c":24.44,"h":24.445,"l":24.435,"n":83,"o":24.445,"t":"2026-10-20T18:15:00Z","v":62636,"vw":24.439554},{"c":24.44,"h":24.4451,"l":24.43,"n":82,"o":24.435,"t":"2026-10-20T18:20:00Z","v":70440,"vw":24.439178},{"c":24.435,"h":24.4451,"l":24.435,"n":111,"o":24.445,"t":"2026-10-20T18:25:00Z","v":127464,"vw":24.44144},{"c":24.4401,"h":24.445,"l":24.435,"n":96,"o":24.435,"t":"2026-10-20T18:30:00Z","v":96747,"vw":24.439434},{"c":24.44,"h":24.446,"l":24.44,"n":55,"o":24.445,"t":"2026-10-20T18:35:00Z","v":17594,"vw":24.444561},{"c":24.455,"h":24.4599,"l":24.4449,"n":129,"o":24.445,"t":"2026-10-20T18:40:00Z","v":57097,"vw":24.44973},{"c":24.455,"h":24.46,"l":24.45,"n":117,"o":24.455,"t":"2026-10-20T18:45:00Z","v":33604,"vw":24.454754},{"c":24.455,"h":24.46,"l":24.4401,"n":138,"o":24.4576,"t":"2026-10-20T18:50:00Z","v":160922,"vw":24.449855},{"c":24.465,"h":24.465,"l":24.45,"n":142,"o":24.455,"t":"2026-10-20T18:55:00Z","v":428302,"vw":24.458483},{"c":24.455,"h":24.465,"l":24.45,"n":116,"o":24.46,"t":"2026-10-20T19:00:00Z","v":160471,"vw":24.459115},{"c":24.465,"h":24.47,"l":24.455,"n":203,"o":24.455,"t":"2026-10-20T19:05:00Z","v":244400,"vw":24.459994},{"c":24.465,"h":24.4699,"l":24.455,"n":151,"o":24.4699,"t":"2026-10-20T19:10:00Z","v":118616,"vw":24.459171},{"c":24.465,"h":24.47,"l":24.46,"n":91,"o":24.465,"t":"2026-10-20T19:15:00Z","v":75151,"vw":24.466782},{"c":24.475,"h":24.4759,"l":24.4601,"n":188,"o":24.465,"t":"2026-10-20T19:20:00Z","v":124346,"vw":24.472153},{"c":24.465,"h":24.4751,"l":24.465,"n":107,"o":24.475,"t":"2026-10-20T19:25:00Z","v":211001,"vw":24.470929},{"c":24.465,"h":24.4686,"l":24.46,"n":55,"o":24.465,"t":"2026-10-20T19:30:00Z","v":18131,"vw":24.466017},{"c":24.465,"h":24.47,"l":24.46,"n":106,"o":24.465,"t":"2026-10-20T19:35:00Z","v":118780,"vw":24.468907},{"c":24.4703,"h":24.475,"l":24.4624,"n":106,"o":24.4699,"t":"2026-10-20T19:40:00Z","v":31512,"vw":24.46841},{"c":24.475,"h":24.4786,"l":24.4601,"n":136,"o":24.4701,"t":"2026-10-20T19:45:00Z","v":150164,"vw":24.470143},{"c":24.475,"h":24.48,"l":24.46,"n":147,"o":24.4701,"t":"2026-10-20T19:50:00Z","v":92790,"vw":24.467072},{"c":24.47,"h":24.48,"l":24.47,"n":159,"o":24.475,"t":"2026-10-20T19:55:00Z","v":206672,"vw":24.472059},{"c":24.465,"h":24.47,"l":24.465,"n":9,"o":24.47,"t":"2026-10-20T20:00:00Z","v":5293,"vw":24.469854},{"c":24.48,"h":24.48,"l":24.48,"n":15,"o":24.48,"t":"2026-10-20T20:20:00Z","v":5700,"vw":24.48},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-20T20:25:00Z","v":1698,"vw":24.48},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-20T20:30:00Z","v":100,"vw":24.47},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-20T20:35:00Z","v":100,"vw":24.47},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-20T20:40:00Z","v":100,"vw":24.47},{"c":24.47,"h":24.47,"l":24.47,"n":6,"o":24.47,"t":"2026-10-20T20:50:00Z","v":58300,"vw":24.47},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-20T21:10:00Z","v":817,"vw":24.46},{"c":24.4622,"h":24.4622,"l":24.4622,"n":1,"o":24.4622,"t":"2026-10-20T22:25:00Z","v":287,"vw":24.4622},{"c":24.4624,"h":24.4624,"l":24.4624,"n":1,"o":24.4624,"t":"2026-10-20T22:45:00Z","v":205,"vw":24.4624},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-20T22:55:00Z","v":204,"vw":24.46},{"c":24.5,"h":24.5,"l":24.5,"n":6,"o":24.5,"t":"2026-10-21T12:00:00Z","v":27030,"vw":24.5},{"c":24.5183,"h":24.5183,"l":24.5109,"n":2,"o":24.5109,"t":"2026-10-21T12:10:00Z","v":200,"vw":24.5146},{"c":24.55,"h":24.55,"l":24.55,"n":5,"o":24.55,"t":"2026-10-21T12:35:00Z","v":360,"vw":24.55},{"c":24.54,"h":24.55,"l":24.54,"n":4,"o":24.55,"t":"2026-10-21T12:40:00Z","v":800,"vw":24.54875},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-21T13:25:00Z","v":400,"vw":24.54},{"c":24.535,"h":24.535,"l":24.515,"n":144,"o":24.53,"t":"2026-10-21T13:30:00Z","v":107189,"vw":24.526436},{"c":24.555,"h":24.5561,"l":24.525,"n":104,"o":24.53,"t":"2026-10-21T13:35:00Z","v":54849,"vw":24.532261},{"c":24.565,"h":24.565,"l":24.545,"n":381,"o":24.555,"t":"2026-10-21T13:40:00Z","v":526174,"vw":24.557519},{"c":24.5501,"h":24.565,"l":24.545,"n":276,"o":24.565,"t":"2026-10-21T13:45:00Z","v":356645,"vw":24.557681},{"c":24.555,"h":24.565,"l":24.5546,"n":411,"o":24.555,"t":"2026-10-21T13:50:00Z","v":609963,"vw":24.560381},{"c":24.545,"h":24.56,"l":24.545,"n":117,"o":24.555,"t":"2026-10-21T13:55:00Z","v":135126,"vw":24.557162},{"c":24.535,"h":24.55,"l":24.53,"n":278,"o":24.5401,"t":"2026-10-21T14:00:00Z","v":416976,"vw":24.539634},{"c":24.4956,"h":24.5301,"l":24.495,"n":159,"o":24.53,"t":"2026-10-21T14:05:00Z","v":198947,"vw":24.512106},{"c":24.53,"h":24.53,"l":24.495,"n":214,"o":24.5,"t":"2026-10-21T14:10:00Z","v":343751,"vw":24.514564},{"c":24.505,"h":24.53,"l":24.505,"n":272,"o":24.5299,"t":"2026-10-21T14:15:00Z","v":340162,"vw":24.522795},{"c":24.495,"h":24.505,"l":24.4901,"n":217,"o":24.505,"t":"2026-10-21T14:20:00Z","v":250366,"vw":24.499533},{"c":24.515,"h":24.515,"l":24.495,"n":325,"o":24.495,"t":"2026-10-21T14:25:00Z","v":765289,"vw":24.498887},{"c":24.515,"h":24.5159,"l":24.505,"n":290,"o":24.515,"t":"2026-10-21T14:30:00Z","v":204016,"vw":24.510796},{"c":24.515,"h":24.5197,"l":24.5,"n":133,"o":24.515,"t":"2026-10-21T14:35:00Z","v":205092,"vw":24.507869},{"c":24.515,"h":24.5259,"l":24.515,"n":83,"o":24.515,"t":"2026-10-21T14:40:00Z","v":57686,"vw":24.519525},{"c":24.505,"h":24.5158,"l":24.5,"n":164,"o":24.511,"t":"2026-10-21T14:45:00Z","v":205083,"vw":24.509599},{"c":24.494,"h":24.5061,"l":24.494,"n":222,"o":24.5003,"t":"2026-10-21T14:50:00Z","v":310669,"vw":24.499885},{"c":24.4736,"h":24.5,"l":24.4701,"n":344,"o":24.495,"t":"2026-10-21T14:55:00Z","v":276048,"vw":24.4883},{"c":24.475,"h":24.475,"l":24.46,"n":192,"o":24.475,"t":"2026-10-21T15:00:00Z","v":213723,"vw":24.470621},{"c":24.46,"h":24.475,"l":24.46,"n":77,"o":24.475,"t":"2026-10-21T15:05:00Z","v":103127,"vw":24.469299},{"c":24.4646,"h":24.475,"l":24.46,"n":255,"o":24.465,"t":"2026-10-21T15:10:00Z","v":313324,"vw":24.470351},{"c":24.465,"h":24.475,"l":24.4629,"n":137,"o":24.4629,"t":"2026-10-21T15:15:00Z","v":181439,"vw":24.470567},{"c":24.48,"h":24.485,"l":24.465,"n":91,"o":24.465,"t":"2026-10-21T15:20:00Z","v":67228,"vw":24.476896},{"c":24.5199,"h":24.5199,"l":24.4711,"n":237,"o":24.475,"t":"2026-10-21T15:25:00Z","v":282025,"vw":24.487365},{"c":24.495,"h":24.515,"l":24.495,"n":172,"o":24.515,"t":"2026-10-21T15:30:00Z","v":231025,"vw":24.505311},{"c":24.505,"h":24.505,"l":24.485,"n":230,"o":24.495,"t":"2026-10-21T15:35:00Z","v":326872,"vw":24.495905},{"c":24.485,"h":24.505,"l":24.48,"n":219,"o":24.505,"t":"2026-10-21T15:40:00Z","v":255333,"vw":24.490472},{"c":24.495,"h":24.5,"l":24.489,"n":106,"o":24.49,"t":"2026-10-21T15:45:00Z","v":126245,"vw":24.490298},{"c":24.5001,"h":24.505,"l":24.49,"n":36,"o":24.5,"t":"2026-10-21T15:50:00Z","v":17820,"vw":24.500493},{"c":24.495,"h":24.506,"l":24.4901,"n":166,"o":24.5001,"t":"2026-10-21T15:55:00Z","v":299608,"vw":24.499832},{"c":24.495,"h":24.5057,"l":24.495,"n":83,"o":24.5,"t":"2026-10-21T16:00:00Z","v":103875,"vw":24.500084},{"c":24.4903,"h":24.4959,"l":24.481,"n":111,"o":24.495,"t":"2026-10-21T16:05:00Z","v":150582,"vw":24.489133},{"c":24.495,"h":24.5,"l":24.4901,"n":51,"o":24.495,"t":"2026-10-21T16:10:00Z","v":72432,"vw":24.499313},{"c":24.505,"h":24.516,"l":24.495,"n":147,"o":24.495,"t":"2026-10-21T16:15:00Z","v":241683,"vw":24.50917},{"c":24.515,"h":24.519,"l":24.495,"n":121,"o":24.5041,"t":"2026-10-21T16:20:00Z","v":193406,"vw":24.500428},{"c":24.515,"h":24.5199,"l":24.505,"n":116,"o":24.515,"t":"2026-10-21T16:25:00Z","v":148113,"vw":24.510669},{"c":24.5045,"h":24.515,"l":24.5,"n":95,"o":24.515,"t":"2026-10-21T16:30:00Z","v":156815,"vw":24.509853},{"c":24.53,"h":24.535,"l":24.5,"n":172,"o":24.505,"t":"2026-10-21T16:35:00Z","v":326391,"vw":24.516186},{"c":24.515,"h":24.525,"l":24.5,"n":73,"o":24.525,"t":"2026-10-21T16:40:00Z","v":127861,"vw":24.51229},{"c":24.5043,"h":24.52,"l":24.5043,"n":65,"o":24.5177,"t":"2026-10-21T16:45:00Z","v":54903,"vw":24.518964},{"c":24.505,"h":24.5199,"l":24.5044,"n":61,"o":24.505,"t":"2026-10-21T16:50:00Z","v":78422,"vw":24.509982},{"c":24.52,"h":24.52,"l":24.505,"n":43,"o":24.505,"t":"2026-10-21T16:55:00Z","v":32007,"vw":24.510764},{"c":24.495,"h":24.525,"l":24.49,"n":414,"o":24.525,"t":"2026-10-21T17:00:00Z","v":573761,"vw":24.502941},{"c":24.5299,"h":24.5299,"l":24.495,"n":144,"o":24.495,"t":"2026-10-21T17:05:00Z","v":163552,"vw":24.505058},{"c":24.5101,"h":24.5251,"l":24.5101,"n":71,"o":24.525,"t":"2026-10-21T17:10:00Z","v":67971,"vw":24.519489},{"c":24.515,"h":24.5251,"l":24.515,"n":81,"o":24.52,"t":"2026-10-21T17:15:00Z","v":141091,"vw":24.52008},{"c":24.515,"h":24.5251,"l":24.51,"n":87,"o":24.515,"t":"2026-10-21T17:20:00Z","v":152531,"vw":24.519419},{"c":24.5145,"h":24.515,"l":24.5101,"n":22,"o":24.515,"t":"2026-10-21T17:25:00Z","v":3834,"vw":24.514137},{"c":24.52,"h":24.53,"l":24.515,"n":58,"o":24.515,"t":"2026-10-21T17:30:00Z","v":36919,"vw":24.522807},{"c":24.521,"h":24.53,"l":24.52,"n":25,"o":24.525,"t":"2026-10-21T17:35:00Z","v":14594,"vw":24.527888},{"c":24.511,"h":24.525,"l":24.5101,"n":56,"o":24.525,"t":"2026-10-21T17:40:00Z","v":45673,"vw":24.519475},{"c":24.5146,"h":24.5199,"l":24.505,"n":90,"o":24.515,"t":"2026-10-21T17:45:00Z","v":168287,"vw":24.511178},{"c":24.515,"h":24.515,"l":24.51,"n":12,"o":24.5141,"t":"2026-10-21T17:50:00Z","v":3158,"vw":24.512687},{"c":24.51,"h":24.52,"l":24.51,"n":46,"o":24.515,"t":"2026-10-21T17:55:00Z","v":209209,"vw":24.518391},{"c":24.5142,"h":24.5261,"l":24.51,"n":89,"o":24.52,"t":"2026-10-21T18:00:00Z","v":98115,"vw":24.518667},{"c":24.515,"h":24.52,"l":24.5,"n":113,"o":24.51,"t":"2026-10-21T18:05:00Z","v":147341,"vw":24.511841},{"c":24.515,"h":24.52,"l":24.51,"n":35,"o":24.5144,"t":"2026-10-21T18:10:00Z","v":127009,"vw":24.515833},{"c":24.515,"h":24.515,"l":24.51,"n":47,"o":24.515,"t":"2026-10-21T18:15:00Z","v":16453,"vw":24.514383},{"c":24.515,"h":24.52,"l":24.5131,"n":38,"o":24.52,"t":"2026-10-21T18:20:00Z","v":9795,"vw":24.515013},{"c":24.5159,"h":24.52,"l":24.51,"n":34,"o":24.51,"t":"2026-10-21T18:25:00Z","v":90612,"vw":24.518794},{"c":24.505,"h":24.515,"l":24.5001,"n":40,"o":24.51,"t":"2026-10-21T18:30:00Z","v":7971,"vw":24.511043},{"c":24.505,"h":24.51,"l":24.5001,"n":103,"o":24.505,"t":"2026-10-21T18:35:00Z","v":94742,"vw":24.508469},{"c":24.505,"h":24.505,"l":24.5,"n":40,"o":24.505,"t":"2026-10-21T18:40:00Z","v":4985,"vw":24.503431},{"c":24.465,"h":24.5001,"l":24.465,"n":146,"o":24.5,"t":"2026-10-21T18:45:00Z","v":151602,"vw":24.487804},{"c":24.455,"h":24.475,"l":24.455,"n":270,"o":24.465,"t":"2026-10-21T18:50:00Z","v":316977,"vw":24.466631},{"c":24.425,"h":24.455,"l":24.405,"n":167,"o":24.455,"t":"2026-10-21T18:55:00Z","v":141417,"vw":24.419193},{"c":24.41,"h":24.4299,"l":24.39,"n":413,"o":24.425,"t":"2026-10-21T19:00:00Z","v":587540,"vw":24.415318},{"c":24.415,"h":24.4299,"l":24.405,"n":213,"o":24.41,"t":"2026-10-21T19:05:00Z","v":236269,"vw":24.414398},{"c":24.415,"h":24.4259,"l":24.4,"n":195,"o":24.41,"t":"2026-10-21T19:10:00Z","v":241644,"vw":24.415071},{"c":24.455,"h":24.46,"l":24.415,"n":270,"o":24.415,"t":"2026-10-21T19:15:00Z","v":235784,"vw":24.437998},{"c":24.455,"h":24.465,"l":24.435,"n":262,"o":24.455,"t":"2026-10-21T19:20:00Z","v":354870,"vw":24.44857},{"c":24.465,"h":24.48,"l":24.455,"n":123,"o":24.455,"t":"2026-10-21T19:25:00Z","v":156622,"vw":24.460737},{"c":24.485,"h":24.49,"l":24.4741,"n":218,"o":24.48,"t":"2026-10-21T19:30:00Z","v":358845,"vw":24.482527},{"c":24.475,"h":24.485,"l":24.461,"n":209,"o":24.485,"t":"2026-10-21T19:35:00Z","v":183362,"vw":24.470334},{"c":24.475,"h":24.475,"l":24.465,"n":360,"o":24.475,"t":"2026-10-21T19:40:00Z","v":315396,"vw":24.470388},{"c":24.475,"h":24.475,"l":24.475,"n":248,"o":24.475,"t":"2026-10-21T19:45:00Z","v":116320,"vw":24.475},{"c":24.485,"h":24.495,"l":24.4701,"n":486,"o":24.475,"t":"2026-10-21T19:50:00Z","v":592424,"vw":24.482408},{"c":24.5,"h":24.5,"l":24.48,"n":1914,"o":24.485,"t":"2026-10-21T19:55:00Z","v":1904406,"vw":24.488664},{"c":24.49,"h":24.495,"l":24.49,"n":12,"o":24.49,"t":"2026-10-21T20:00:00Z","v":3609154,"vw":24.490001},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-21T20:05:00Z","v":800,"vw":24.5},{"c":24.485,"h":24.5,"l":24.485,"n":8,"o":24.5,"t":"2026-10-21T20:10:00Z","v":6104,"vw":24.497377},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-21T20:25:00Z","v":22570,"vw":24.48},{"c":24.5,"h":24.5,"l":24.5,"n":26,"o":24.5,"t":"2026-10-21T20:45:00Z","v":4081,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":25,"o":24.5,"t":"2026-10-21T20:50:00Z","v":18540,"vw":24.5},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-22T12:30:00Z","v":1230,"vw":24.72},{"c":24.7315,"h":24.7315,"l":24.72,"n":2,"o":24.72,"t":"2026-10-22T12:50:00Z","v":200,"vw":24.72575},{"c":24.7361,"h":24.7361,"l":24.7361,"n":1,"o":24.7361,"t":"2026-10-22T13:10:00Z","v":257,"vw":24.7361},{"c":24.71,"h":24.725,"l":24.7099,"n":105,"o":24.71,"t":"2026-10-22T13:30:00Z","v":120742,"vw":24.711319},{"c":24.7199,"h":24.7199,"l":24.6802,"n":66,"o":24.7,"t":"2026-10-22T13:35:00Z","v":80450,"vw":24.692613},{"c":24.72,"h":24.735,"l":24.7101,"n":172,"o":24.72,"t":"2026-10-22T13:40:00Z","v":227863,"vw":24.724803},{"c":24.755,"h":24.78,"l":24.725,"n":244,"o":24.725,"t":"2026-10-22T13:45:00Z","v":276342,"vw":24.758319},{"c":24.78,"h":24.785,"l":24.75,"n":133,"o":24.75,"t":"2026-10-22T13:50:00Z","v":228194,"vw":24.768431},{"c":24.745,"h":24.785,"l":24.745,"n":102,"o":24.78,"t":"2026-10-22T13:55:00Z","v":158220,"vw":24.770593},{"c":24.755,"h":24.755,"l":24.7399,"n":154,"o":24.745,"t":"2026-10-22T14:00:00Z","v":243810,"vw":24.747943},{"c":24.75,"h":24.7599,"l":24.75,"n":67,"o":24.755,"t":"2026-10-22T14:05:00Z","v":15849,"vw":24.754923},{"c":24.7551,"h":24.7599,"l":24.745,"n":214,"o":24.755,"t":"2026-10-22T14:10:00Z","v":315297,"vw":24.750115},{"c":24.755,"h":24.7597,"l":24.745,"n":188,"o":24.755,"t":"2026-10-22T14:15:00Z","v":266513,"vw":24.750682},{"c":24.77,"h":24.77,"l":24.745,"n":118,"o":24.755,"t":"2026-10-22T14:20:00Z","v":137400,"vw":24.75521},{"c":24.78,"h":24.785,"l":24.765,"n":232,"o":24.77,"t":"2026-10-22T14:25:00Z","v":343643,"vw":24.772723},{"c":24.785,"h":24.79,"l":24.774,"n":231,"o":24.7799,"t":"2026-10-22T14:30:00Z","v":602382,"vw":24.780056},{"c":24.805,"h":24.805,"l":24.78,"n":180,"o":24.785,"t":"2026-10-22T14:35:00Z","v":175310,"vw":24.792138},{"c":24.785,"h":24.805,"l":24.785,"n":158,"o":24.805,"t":"2026-10-22T14:40:00Z","v":285742,"vw":24.792369},{"c":24.795,"h":24.8,"l":24.78,"n":81,"o":24.785,"t":"2026-10-22T14:45:00Z","v":104645,"vw":24.796582},{"c":24.795,"h":24.805,"l":24.785,"n":217,"o":24.79,"t":"2026-10-22T14:50:00Z","v":393662,"vw":24.795354},{"c":24.785,"h":24.805,"l":24.785,"n":135,"o":24.795,"t":"2026-10-22T14:55:00Z","v":238210,"vw":24.79311},{"c":24.805,"h":24.805,"l":24.785,"n":118,"o":24.789,"t":"2026-10-22T15:00:00Z","v":270726,"vw":24.794949},{"c":24.8,"h":24.81,"l":24.7899,"n":115,"o":24.805,"t":"2026-10-22T15:05:00Z","v":105420,"vw":24.794243},{"c":24.805,"h":24.8099,"l":24.795,"n":77,"o":24.8,"t":"2026-10-22T15:10:00Z","v":124611,"vw":24.799823},{"c":24.785,"h":24.8099,"l":24.785,"n":70,"o":24.805,"t":"2026-10-22T15:15:00Z","v":90044,"vw":24.793327},{"c":24.785,"h":24.79,"l":24.775,"n":207,"o":24.785,"t":"2026-10-22T15:20:00Z","v":409400,"vw":24.783902},{"c":24.795,"h":24.8,"l":24.785,"n":147,"o":24.785,"t":"2026-10-22T15:25:00Z","v":284969,"vw":24.789819},{"c":24.805,"h":24.805,"l":24.795,"n":45,"o":24.795,"t":"2026-10-22T15:30:00Z","v":31291,"vw":24.799101},{"c":24.8244,"h":24.825,"l":24.8,"n":140,"o":24.805,"t":"2026-10-22T15:35:00Z","v":209578,"vw":24.813283},{"c":24.835,"h":24.84,"l":24.815,"n":364,"o":24.825,"t":"2026-10-22T15:40:00Z","v":817356,"vw":24.82275},{"c":24.835,"h":24.835,"l":24.82,"n":181,"o":24.835,"t":"2026-10-22T15:45:00Z","v":506047,"vw":24.828457},{"c":24.845,"h":24.8451,"l":24.8325,"n":87,"o":24.835,"t":"2026-10-22T15:50:00Z","v":66748,"vw":24.840165},{"c":24.84,"h":24.845,"l":24.83,"n":109,"o":24.845,"t":"2026-10-22T15:55:00Z","v":143773,"vw":24.840402},{"c":24.82,"h":24.83,"l":24.815,"n":161,"o":24.83,"t":"2026-10-22T16:00:00Z","v":200740,"vw":24.821787},{"c":24.825,"h":24.8299,"l":24.82,"n":48,"o":24.82,"t":"2026-10-22T16:05:00Z","v":36531,"vw":24.821177},{"c":24.84,"h":24.84,"l":24.825,"n":82,"o":24.825,"t":"2026-10-22T16:10:00Z","v":451296,"vw":24.839096},{"c":24.845,"h":24.85,"l":24.84,"n":29,"o":24.84,"t":"2026-10-22T16:15:00Z","v":18153,"vw":24.845178},{"c":24.8401,"h":24.845,"l":24.835,"n":138,"o":24.845,"t":"2026-10-22T16:20:00Z","v":292726,"vw":24.840353},{"c":24.835,"h":24.85,"l":24.8315,"n":66,"o":24.84,"t":"2026-10-22T16:25:00Z","v":36670,"vw":24.841161},{"c":24.845,"h":24.85,"l":24.83,"n":55,"o":24.835,"t":"2026-10-22T16:30:00Z","v":51407,"vw":24.84059},{"c":24.855,"h":24.8599,"l":24.845,"n":93,"o":24.845,"t":"2026-10-22T16:35:00Z","v":80673,"vw":24.850576},{"c":24.885,"h":24.885,"l":24.855,"n":114,"o":24.86,"t":"2026-10-22T16:40:00Z","v":122799,"vw":24.870156},{"c":24.89,"h":24.8977,"l":24.8824,"n":216,"o":24.89,"t":"2026-10-22T16:45:00Z","v":227808,"vw":24.890214},{"c":24.89,"h":24.9,"l":24.88,"n":183,"o":24.89,"t":"2026-10-22T16:50:00Z","v":467083,"vw":24.893378},{"c":24.8801,"h":24.8901,"l":24.865,"n":190,"o":24.89,"t":"2026-10-22T16:55:00Z","v":310380,"vw":24.878819},{"c":24.905,"h":24.905,"l":24.875,"n":70,"o":24.875,"t":"2026-10-22T17:00:00Z","v":84719,"vw":24.884298},{"c":24.8952,"h":24.905,"l":24.8801,"n":124,"o":24.905,"t":"2026-10-22T17:05:00Z","v":226397,"vw":24.891421},{"c":24.91,"h":24.91,"l":24.9,"n":30,"o":24.9,"t":"2026-10-22T17:10:00Z","v":15829,"vw":24.906393},{"c":24.91,"h":24.9199,"l":24.9001,"n":113,"o":24.91,"t":"2026-10-22T17:15:00Z","v":85319,"vw":24.907758},{"c":24.905,"h":24.915,"l":24.895,"n":119,"o":24.91,"t":"2026-10-22T17:20:00Z","v":160696,"vw":24.903812},{"c":24.905,"h":24.915,"l":24.905,"n":86,"o":24.91,"t":"2026-10-22T17:25:00Z","v":143275,"vw":24.909891},{"c":24.905,"h":24.915,"l":24.9001,"n":94,"o":24.91,"t":"2026-10-22T17:30:00Z","v":147748,"vw":24.910004},{"c":24.9,"h":24.9087,"l":24.895,"n":141,"o":24.905,"t":"2026-10-22T17:35:00Z","v":274288,"vw":24.900335},{"c":24.905,"h":24.905,"l":24.9,"n":44,"o":24.9,"t":"2026-10-22T17:40:00Z","v":12119,"vw":24.903101},{"c":24.925,"h":24.925,"l":24.905,"n":100,"o":24.91,"t":"2026-10-22T17:45:00Z","v":145883,"vw":24.914446},{"c":24.925,"h":24.93,"l":24.92,"n":32,"o":24.92,"t":"2026-10-22T17:50:00Z","v":89914,"vw":24.929591},{"c":24.96,"h":24.96,"l":24.925,"n":199,"o":24.925,"t":"2026-10-22T17:55:00Z","v":362038,"vw":24.933208},{"c":24.96,"h":24.97,"l":24.955,"n":65,"o":24.955,"t":"2026-10-22T18:00:00Z","v":54139,"vw":24.960059},{"c":24.9401,"h":24.97,"l":24.934,"n":186,"o":24.97,"t":"2026-10-22T18:05:00Z","v":342101,"vw":24.946386},{"c":24.94,"h":24.9459,"l":24.934,"n":131,"o":24.945,"t":"2026-10-22T18:10:00Z","v":193504,"vw":24.93982},{"c":24.9498,"h":24.95,"l":24.935,"n":43,"o":24.935,"t":"2026-10-22T18:15:00Z","v":49969,"vw":24.940139},{"c":24.955,"h":24.9599,"l":24.944,"n":77,"o":24.945,"t":"2026-10-22T18:20:00Z","v":102042,"vw":24.950155},{"c":24.97,"h":24.975,"l":24.955,"n":187,"o":24.955,"t":"2026-10-22T18:25:00Z","v":401177,"vw":24.964663},{"c":24.97,"h":24.985,"l":24.964,"n":153,"o":24.9701,"t":"2026-10-22T18:30:00Z","v":242018,"vw":24.971515},{"c":24.9601,"h":24.97,"l":24.9601,"n":56,"o":24.965,"t":"2026-10-22T18:35:00Z","v":34251,"vw":24.965005},{"c":24.96,"h":24.9699,"l":24.955,"n":148,"o":24.965,"t":"2026-10-22T18:40:00Z","v":220910,"vw":24.960697},{"c":24.96,"h":24.9699,"l":24.955,"n":151,"o":24.955,"t":"2026-10-22T18:45:00Z","v":306586,"vw":24.959882},{"c":24.965,"h":24.965,"l":24.9501,"n":59,"o":24.955,"t":"2026-10-22T18:50:00Z","v":18054,"vw":24.958694},{"c":24.9601,"h":24.97,"l":24.96,"n":109,"o":24.9639,"t":"2026-10-22T18:55:00Z","v":145523,"vw":24.960715},{"c":24.965,"h":24.9699,"l":24.954,"n":94,"o":24.9599,"t":"2026-10-22T19:00:00Z","v":67785,"vw":24.960505},{"c":24.965,"h":24.965,"l":24.96,"n":63,"o":24.965,"t":"2026-10-22T19:05:00Z","v":8176,"vw":24.961837},{"c":24.97,"h":24.97,"l":24.96,"n":67,"o":24.96,"t":"2026-10-22T19:10:00Z","v":48540,"vw":24.968417},{"c":24.965,"h":24.97,"l":24.96,"n":54,"o":24.965,"t":"2026-10-22T19:15:00Z","v":10004,"vw":24.964205},{"c":24.975,"h":24.98,"l":24.964,"n":135,"o":24.97,"t":"2026-10-22T19:20:00Z","v":159932,"vw":24.970153},{"c":24.955,"h":24.975,"l":24.955,"n":84,"o":24.974,"t":"2026-10-22T19:25:00Z","v":25115,"vw":24.965602},{"c":24.955,"h":24.96,"l":24.95,"n":83,"o":24.95,"t":"2026-10-22T19:30:00Z","v":28316,"vw":24.957074},{"c":24.95,"h":24.96,"l":24.935,"n":166,"o":24.955,"t":"2026-10-22T19:35:00Z","v":388963,"vw":24.95261},{"c":24.94,"h":24.9459,"l":24.935,"n":382,"o":24.945,"t":"2026-10-22T19:40:00Z","v":436760,"vw":24.939719},{"c":24.935,"h":24.945,"l":24.9301,"n":252,"o":24.94,"t":"2026-10-22T19:45:00Z","v":293144,"vw":24.939482},{"c":24.925,"h":24.9359,"l":24.925,"n":245,"o":24.93,"t":"2026-10-22T19:50:00Z","v":164422,"vw":24.926438},{"c":24.93,"h":24.93,"l":24.91,"n":515,"o":24.925,"t":"2026-10-22T19:55:00Z","v":923561,"vw":24.918652},{"c":24.93,"h":24.93,"l":24.92,"n":9,"o":24.92,"t":"2026-10-22T20:00:00Z","v":1594691,"vw":24.920059},{"c":24.94,"h":24.94,"l":24.93,"n":8,"o":24.93,"t":"2026-10-22T20:25:00Z","v":15300,"vw":24.938889},{"c":24.96,"h":24.96,"l":24.95,"n":2,"o":24.95,"t":"2026-10-22T20:30:00Z","v":200,"vw":24.955},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-22T20:35:00Z","v":100,"vw":24.96},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-22T20:45:00Z","v":100,"vw":24.96},{"c":24.96,"h":24.96,"l":24.96,"n":3,"o":24.96,"t":"2026-10-22T20:55:00Z","v":300,"vw":24.96},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-22T22:30:00Z","v":2000,"vw":24.99}],"history":[{"c":27.47,"h":27.69,"l":27.46,"n":4311,"o":27.67,"t":"2024-10-21T04:00:00Z","v":3478729,"vw":27.555165},{"c":27.48,"h":27.59,"l":27.41,"n":5735,"o":27.57,"t":"2024-10-22T04:00:00Z","v":5686114,"vw":27.481646},{"c":27.41,"h":27.47,"l":27.29,"n":6797,"o":27.33,"t":"2024-10-23T04:00:00Z","v":5308585,"vw":27.382101},{"c":27.56,"h":27.64,"l":27.36,"n":5741,"o":27.44,"t":"2024-10-24T04:00:00Z","v":4560489,"vw":27.538671},{"c":27.42,"h":27.65,"l":27.374,"n":10546,"o":27.65,"t":"2024-10-25T04:00:00Z","v":4144635,"vw":27.474684},{"c":27.33,"h":27.447,"l":27.209,"n":7703,"o":27.43,"t":"2024-10-28T04:00:00Z","v":3925383,"vw":27.304434},{"c":27.35,"h":27.3551,"l":27.07,"n":8490,"o":27.11,"t":"2024-10-29T04:00:00Z","v":4697034,"vw":27.236049},{"c":27.42,"h":27.7,"l":27.3801,"n":7099,"o":27.56,"t":"2024-10-30T04:00:00Z","v":5395156,"vw":27.484621},{"c":27.47,"h":27.575,"l":27.285,"n":8701,"o":27.38,"t":"2024-10-31T04:00:00Z","v":6136751,"vw":27.458416},{"c":27.01,"h":27.47,"l":26.995,"n":11474,"o":27.37,"t":"2024-11-01T04:00:00Z","v":5223153,"vw":27.150931},{"c":27.39,"h":27.49,"l":27.23,"n":7968,"o":27.42,"t":"2024-11-04T05:00:00Z","v":6332269,"vw":27.354767},{"c":27.51,"h":27.555,"l":27.205,"n":10264,"o":27.33,"t":"2024-11-05T05:00:00Z","v":4206977,"vw":27.391709},{"c":26.87,"h":26.985,"l":26.675,"n":15052,"o":26.69,"t":"2024-11-06T05:00:00Z","v":7471579,"vw":26.820848},{"c":27.17,"h":27.25,"l":26.975,"n":9285,"o":27,"t":"2024-11-07T05:00:00Z","v":5240082,"vw":27.104523},{"c":27.47,"h":27.51,"l":27.3137,"n":9827,"o":27.34,"t":"2024-11-08T05:00:00Z","v":4791868,"vw":27.402422},{"c":27.35,"h":27.41,"l":27.245,"n":4468,"o":27.4,"t":"2024-11-11T05:00:00Z","v":2088052,"vw":27.327067},{"c":26.97,"h":27.3,"l":26.93,"n":11311,"o":27.16,"t":"2024-11-12T05:00:00Z","v":13434019,"vw":27.174238},{"c":26.79,"h":27.2104,"l":26.74,"n":9053,"o":27.21,"t":"2024-11-13T05:00:00Z","v":3702861,"vw":26.877056},{"c":26.92,"h":27.0963,"l":26.89,"n":8405,"o":26.96,"t":"2024-11-14T05:00:00Z","v":4266339,"vw":26.982902},{"c":26.84,"h":27,"l":26.68,"n":8053,"o":26.77,"t":"2024-11-15T05:00:00Z","v":5431062,"vw":26.839305},{"c":26.9,"h":26.985,"l":26.675,"n":7903,"o":26.73,"t":"2024-11-18T05:00:00Z","v":4168717,"vw":26.85121},{"c":27.02,"h":27.1199,"l":27,"n":7242,"o":27.05,"t":"2024-11-19T05:00:00Z","v":3871488,"vw":27.055235},{"c":26.95,"h":27.0599,"l":26.87,"n":7596,"o":26.88,"t":"2024-11-20T05:00:00Z","v":3268671,"vw":26.978172},{"c":26.91,"h":27.065,"l":26.83,"n":6668,"o":26.95,"t":"2024-11-21T05:00:00Z","v":2734182,"vw":26.908115},{"c":26.94,"h":27.015,"l":26.875,"n":6340,"o":26.98,"t":"2024-11-22T05:00:00Z","v":2850316,"vw":26.960343},{"c":27.56,"h":27.57,"l":27.365,"n":7332,"o":27.42,"t":"2024-11-25T05:00:00Z","v":3151366,"vw":27.481834},{"c":27.46,"h":27.48,"l":27.3101,"n":19282,"o":27.415,"t":"2024-11-26T05:00:00Z","v":3245159,"vw":27.404465},{"c":27.64,"h":27.74,"l":27.5502,"n":9150,"o":27.65,"t":"2024-11-27T05:00:00Z","v":8597611,"vw":27.682545},{"c":27.87,"h":27.905,"l":27.7629,"n":5007,"o":27.83,"t":"2024-11-29T05:00:00Z","v":3330572,"vw":27.828362},{"c":27.85,"h":27.93,"l":27.63,"n":10139,"o":27.7,"t":"2024-12-02T05:00:00Z","v":3503345,"vw":27.8076},{"c":27.66,"h":27.9,"l":27.63,"n":7676,"o":27.9,"t":"2024-12-03T05:00:00Z","v":3531463,"vw":27.765202},{"c":27.91,"h":27.9458,"l":27.51,"n":8516,"o":27.52,"t":"2024-12-04T05:00:00Z","v":2938172,"vw":27.782499},{"c":27.97,"h":28,"l":27.805,"n":7201,"o":27.82,"t":"2024-12-05T05:00:00Z","v":2371252,"vw":27.925733},{"c":28,"h":28.1391,"l":27.92,"n":7964,"o":28.09,"t":"2024-12-06T05:00:00Z","v":2625713,"vw":28.00029},{"c":27.8,"h":27.9248,"l":27.775,"n":7178,"o":27.91,"t":"2024-12-09T05:00:00Z","v":2961883,"vw":27.809193},{"c":27.66,"h":27.725,"l":27.62,"n":9297,"o":27.64,"t":"2024-12-10T05:00:00Z","v":3946858,"vw":27.672905},{"c":27.44,"h":27.7399,"l":27.41,"n":8269,"o":27.67,"t":"2024-12-11T05:00:00Z","v":4210247,"vw":27.504565},{"c":27.14,"h":27.33,"l":27.125,"n":8163,"o":27.29,"t":"2024-12-12T05:00:00Z","v":3687692,"vw":27.208266},{"c":26.92,"h":27.11,"l":26.87,"n":6089,"o":27.06,"t":"2024-12-13T05:00:00Z","v":1669348,"vw":26.95056},{"c":26.96,"h":27,"l":26.85,"n":10261,"o":26.98,"t":"2024-12-16T05:00:00Z","v":2906770,"vw":26.931057},{"c":27.01,"h":27.0923,"l":26.96,"n":7758,"o":26.99,"t":"2024-12-17T05:00:00Z","v":3927425,"vw":27.015679},{"c":26.68,"h":27.01,"l":26.67,"n":9442,"o":26.92,"t":"2024-12-18T05:00:00Z","v":5948352,"vw":26.8537},{"c":26.28,"h":26.38,"l":26.1441,"n":13876,"o":26.29,"t":"2024-12-19T05:00:00Z","v":6340047,"vw":26.256795},{"c":26.4,"h":26.54,"l":26.37,"n":19423,"o":26.44,"t":"2024-12-20T05:00:00Z","v":6622677,"vw":26.430818},{"c":26.18,"h":26.3677,"l":26.14,"n":8203,"o":26.35,"t":"2024-12-23T05:00:00Z","v":4971487,"vw":26.211662},{"c":26.26,"h":26.26,"l":26.0246,"n":5366,"o":26.05,"t":"2024-12-24T05:00:00Z","v":1721482,"vw":26.118286},{"c":26.26,"h":26.2899,"l":26.08,"n":7790,"o":26.09,"t":"2024-12-26T05:00:00Z","v":3090634,"vw":26.207618},{"c":26.05,"h":26.235,"l":26.05,"n":8286,"o":26.16,"t":"2024-12-27T05:00:00Z","v":6350748,"vw":26.113788},{"c":26.28,"h":26.32,"l":26.225,"n":8000,"o":26.27,"t":"2024-12-30T05:00:00Z","v":5241026,"vw":26.27481},{"c":26.19,"h":26.4,"l":26.15,"n":10590,"o":26.35,"t":"2024-12-31T05:00:00Z","v":11018148,"vw":26.286497},{"c":26.2,"h":26.365,"l":26.115,"n":7866,"o":26.29,"t":"2025-01-02T05:00:00Z","v":3505798,"vw":26.21803},{"c":26.12,"h":26.305,"l":26.11,"n":8401,"o":26.26,"t":"2025-01-03T05:00:00Z","v":5512801,"vw":26.194424},{"c":26.05,"h":26.1256,"l":25.97,"n":7773,"o":26.08,"t":"2025-01-06T05:00:00Z","v":3790959,"vw":26.049869},{"c":25.77,"h":26.0088,"l":25.73,"n":11374,"o":25.98,"t":"2025-01-07T05:00:00Z","v":5973605,"vw":25.798598},{"c":25.81,"h":25.8459,"l":25.615,"n":10221,"o":25.65,"t":"2025-01-08T05:00:00Z","v":3912776,"vw":25.733471},{"c":25.63,"h":25.725,"l":25.553,"n":11939,"o":25.59,"t":"2025-01-10T05:00:00Z","v":5364420,"vw":25.630249},{"c":25.58,"h":25.65,"l":25.495,"n":7443,"o":25.63,"t":"2025-01-13T05:00:00Z","v":5842325,"vw":25.568912},{"c":25.54,"h":25.5701,"l":25.44,"n":7181,"o":25.54,"t":"2025-01-14T05:00:00Z","v":3465991,"vw":25.506829},{"c":25.97,"h":26.0352,"l":25.8701,"n":8929,"o":25.94,"t":"2025-01-15T05:00:00Z","v":4630659,"vw":25.945308},{"c":26.06,"h":26.145,"l":25.84,"n":11670,"o":25.93,"t":"2025-01-16T05:00:00Z","v":3401446,"vw":26.028936},{"c":26.1,"h":26.19,"l":26.0549,"n":7313,"o":26.19,"t":"2025-01-17T05:00:00Z","v":2745426,"vw":26.09349},{"c":26.31,"h":26.36,"l":26.215,"n":7918,"o":26.26,"t":"2025-01-21T05:00:00Z","v":3633559,"vw":26.272984},{"c":26.2,"h":26.31,"l":26.1301,"n":8059,"o":26.29,"t":"2025-01-22T05:00:00Z","v":3584536,"vw":26.192976},{"c":26.02,"h":26.05,"l":25.93,"n":9217,"o":25.95,"t":"2025-01-23T05:00:00Z","v":2561317,"vw":25.993717},{"c":26.12,"h":26.14,"l":25.95,"n":6766,"o":25.98,"t":"2025-01-24T05:00:00Z","v":2678343,"vw":26.085063},{"c":26.44,"h":26.46,"l":26.31,"n":8262,"o":26.39,"t":"2025-01-27T05:00:00Z","v":2371014,"vw":26.385099},{"c":26.38,"h":26.405,"l":26.25,"n":6002,"o":26.3,"t":"2025-01-28T05:00:00Z","v":5140944,"vw":26.328322},{"c":26.35,"h":26.515,"l":26.245,"n":7758,"o":26.46,"t":"2025-01-29T05:00:00Z","v":2003405,"vw":26.365162},{"c":26.44,"h":26.55,"l":26.415,"n":8016,"o":26.45,"t":"2025-01-30T05:00:00Z","v":2265008,"vw":26.467521},{"c":26.33,"h":26.5451,"l":26.21,"n":8640,"o":26.5,"t":"2025-01-31T05:00:00Z","v":4061579,"vw":26.352658},{"c":26.38,"h":26.65,"l":26.295,"n":12941,"o":26.52,"t":"2025-02-03T05:00:00Z","v":3623228,"vw":26.432813},{"c":26.45,"h":26.4701,"l":26.215,"n":8506,"o":26.22,"t":"2025-02-04T05:00:00Z","v":5967116,"vw":26.316851},{"c":26.86,"h":26.94,"l":26.71,"n":7899,"o":26.71,"t":"2025-02-05T05:00:00Z","v":3026298,"vw":26.840179},{"c":26.86,"h":26.9399,"l":26.77,"n":6218,"o":26.86,"t":"2025-02-06T05:00:00Z","v":2504090,"vw":26.870019},{"c":26.7,"h":26.745,"l":26.615,"n":11341,"o":26.69,"t":"2025-02-07T05:00:00Z","v":3360995,"vw":26.683586},{"c":26.63,"h":26.78,"l":26.5935,"n":8189,"o":26.72,"t":"2025-02-10T05:00:00Z","v":3535351,"vw":26.65509},{"c":26.48,"h":26.54,"l":26.46,"n":7415,"o":26.51,"t":"2025-02-11T05:00:00Z","v":2066570,"vw":26.487096},{"c":26.13,"h":26.2339,"l":26.045,"n":7471,"o":26.15,"t":"2025-02-12T05:00:00Z","v":3353025,"vw":26.127242},{"c":26.53,"h":26.59,"l":26.3701,"n":11066,"o":26.38,"t":"2025-02-13T05:00:00Z","v":4426810,"vw":26.501733},{"c":26.69,"h":26.82,"l":26.67,"n":6406,"o":26.74,"t":"2025-02-14T05:00:00Z","v":1819232,"vw":26.725986},{"c":26.4,"h":26.595,"l":26.39,"n":6964,"o":26.51,"t":"2025-02-18T05:00:00Z","v":2444837,"vw":26.498455},{"c":26.44,"h":26.4899,"l":26.34,"n":7248,"o":26.35,"t":"2025-02-19T05:00:00Z","v":2410214,"vw":26.409744},{"c":26.52,"h":26.58,"l":26.49,"n":5532,"o":26.49,"t":"2025-02-20T05:00:00Z","v":1855427,"vw":26.53661},{"c":26.82,"h":26.9,"l":26.595,"n":9559,"o":26.6,"t":"2025-02-21T05:00:00Z","v":3975290,"vw":26.780988},{"c":26.9,"h":26.945,"l":26.7333,"n":6593,"o":26.75,"t":"2025-02-24T05:00:00Z","v":2391270,"vw":26.871606},{"c":27.29,"h":27.325,"l":27.1537,"n":8016,"o":27.21,"t":"2025-02-25T05:00:00Z","v":2906217,"vw":27.255663},{"c":27.44,"h":27.48,"l":27.2401,"n":8306,"o":27.31,"t":"2025-02-26T05:00:00Z","v":4120851,"vw":27.403307},{"c":27.29,"h":27.405,"l":27.2401,"n":8441,"o":27.27,"t":"2025-02-27T05:00:00Z","v":6714652,"vw":27.295704},{"c":27.59,"h":27.615,"l":27.345,"n":12607,"o":27.44,"t":"2025-02-28T05:00:00Z","v":4880895,"vw":27.48215},{"c":27.64,"h":27.667,"l":27.31,"n":14069,"o":27.31,"t":"2025-03-03T05:00:00Z","v":5082929,"vw":27.559036},{"c":27.35,"h":27.7199,"l":27.3,"n":13171,"o":27.6,"t":"2025-03-04T05:00:00Z","v":3874574,"vw":27.494115},{"c":27.15,"h":27.435,"l":27.11,"n":12616,"o":27.38,"t":"2025-03-05T05:00:00Z","v":5845230,"vw":27.210186},{"c":27.08,"h":27.155,"l":26.874,"n":11450,"o":27.08,"t":"2025-03-06T05:00:00Z","v":3567805,"vw":27.036163},{"c":26.98,"h":27.26,"l":26.935,"n":9987,"o":27.25,"t":"2025-03-07T05:00:00Z","v":4204077,"vw":27.093834},{"c":27.25,"h":27.39,"l":27.2,"n":9641,"o":27.25,"t":"2025-03-10T04:00:00Z","v":14682484,"vw":27.276464},{"c":27.05,"h":27.3652,"l":26.9949,"n":12766,"o":27.22,"t":"2025-03-11T04:00:00Z","v":12057969,"vw":27.123688},{"c":26.91,"h":27.05,"l":26.89,"n":9884,"o":26.97,"t":"2025-03-12T04:00:00Z","v":4211967,"vw":26.953301},{"c":27.13,"h":27.155,"l":26.79,"n":9149,"o":26.84,"t":"2025-03-13T04:00:00Z","v":3972232,"vw":26.996492},{"c":27,"h":27.0666,"l":26.93,"n":8019,"o":26.97,"t":"2025-03-14T04:00:00Z","v":3937890,"vw":27.017198},{"c":27.12,"h":27.27,"l":27.055,"n":5951,"o":27.16,"t":"2025-03-17T04:00:00Z","v":1907991,"vw":27.15132},{"c":27.16,"h":27.23,"l":26.98,"n":6893,"o":27,"t":"2025-03-18T04:00:00Z","v":3165835,"vw":27.114009},{"c":27.27,"h":27.29,"l":27.0501,"n":7817,"o":27.13,"t":"2025-03-19T04:00:00Z","v":3785563,"vw":27.173766},{"c":27.31,"h":27.57,"l":27.2701,"n":7655,"o":27.56,"t":"2025-03-20T04:00:00Z","v":2735614,"vw":27.356829},{"c":27.18,"h":27.365,"l":27.155,"n":7317,"o":27.33,"t":"2025-03-21T04:00:00Z","v":2366944,"vw":27.218211},{"c":26.91,"h":27.045,"l":26.89,"n":9468,"o":27.04,"t":"2025-03-24T04:00:00Z","v":2089235,"vw":26.940982},{"c":26.93,"h":27,"l":26.845,"n":6513,"o":26.85,"t":"2025-03-25T04:00:00Z","v":1755623,"vw":26.938386},{"c":26.77,"h":26.865,"l":26.73,"n":7033,"o":26.81,"t":"2025-03-26T04:00:00Z","v":2562915,"vw":26.800868},{"c":26.7,"h":26.72,"l":26.61,"n":5997,"o":26.68,"t":"2025-03-27T04:00:00Z","v":4585759,"vw":26.660563},{"c":27.04,"h":27.09,"l":26.94,"n":7569,"o":26.95,"t":"2025-03-28T04:00:00Z","v":3188686,"vw":27.043142},{"c":27.26,"h":27.355,"l":27.09,"n":11241,"o":27.32,"t":"2025-03-31T04:00:00Z","v":5184147,"vw":27.23838},{"c":27.36,"h":27.505,"l":27.3,"n":9913,"o":27.31,"t":"2025-04-01T04:00:00Z","v":3226363,"vw":27.410123},{"c":27.35,"h":27.615,"l":27.155,"n":9627,"o":27.61,"t":"2025-04-02T04:00:00Z","v":4654862,"vw":27.397667},{"c":27.52,"h":27.77,"l":27.52,"n":13869,"o":27.7,"t":"2025-04-03T04:00:00Z","v":5612562,"vw":27.610217},{"c":27.78,"h":28.14,"l":27.78,"n":17884,"o":28.02,"t":"2025-04-04T04:00:00Z","v":6683096,"vw":27.959628},{"c":27.02,"h":27.6108,"l":26.94,"n":25101,"o":27.54,"t":"2025-04-07T04:00:00Z","v":14626015,"vw":27.18961},{"c":26.55,"h":27.04,"l":26.5001,"n":14943,"o":26.74,"t":"2025-04-08T04:00:00Z","v":6520233,"vw":26.73688},{"c":26.62,"h":26.65,"l":25.845,"n":34054,"o":26.21,"t":"2025-04-09T04:00:00Z","v":15777951,"vw":26.190417},{"c":26.04,"h":26.49,"l":25.9941,"n":20252,"o":26.35,"t":"2025-04-10T04:00:00Z","v":6837309,"vw":26.196553},{"c":26.1,"h":26.19,"l":25.55,"n":20724,"o":25.91,"t":"2025-04-11T04:00:00Z","v":8785476,"vw":25.906767},{"c":26.3,"h":26.4,"l":26.1001,"n":7920,"o":26.26,"t":"2025-04-14T04:00:00Z","v":3785868,"vw":26.214694},{"c":26.39,"h":26.49,"l":26.1783,"n":8981,"o":26.2,"t":"2025-04-15T04:00:00Z","v":1621783,"vw":26.376072},{"c":26.55,"h":26.5886,"l":26.3,"n":6292,"o":26.38,"t":"2025-04-16T04:00:00Z","v":1699038,"vw":26.476127},{"c":26.33,"h":26.515,"l":26.2416,"n":5919,"o":26.47,"t":"2025-04-17T04:00:00Z","v":2974249,"vw":26.339431},{"c":25.91,"h":26.21,"l":25.89,"n":8083,"o":26.06,"t":"2025-04-21T04:00:00Z","v":3248068,"vw":26.004826},{"c":26.05,"h":26.2148,"l":25.95,"n":8053,"o":25.95,"t":"2025-04-22T04:00:00Z","v":3074468,"vw":26.068206},{"c":26.27,"h":26.735,"l":26.2,"n":18081,"o":26.7,"t":"2025-04-23T04:00:00Z","v":19354278,"vw":26.350678},{"c":26.53,"h":26.5453,"l":26.3845,"n":11460,"o":26.44,"t":"2025-04-24T04:00:00Z","v":3609893,"vw":26.486253},{"c":26.69,"h":26.7583,"l":26.62,"n":7511,"o":26.68,"t":"2025-04-25T04:00:00Z","v":3327531,"vw":26.679271},{"c":26.84,"h":26.88,"l":26.6203,"n":9294,"o":26.64,"t":"2025-04-28T04:00:00Z","v":2382828,"vw":26.7832},{"c":27.05,"h":27.07,"l":26.81,"n":7211,"o":26.81,"t":"2025-04-29T04:00:00Z","v":2689684,"vw":26.992711},{"c":26.9,"h":27.025,"l":26.84,"n":9191,"o":26.96,"t":"2025-04-30T04:00:00Z","v":3880229,"vw":26.921142},{"c":26.64,"h":26.84,"l":26.55,"n":12498,"o":26.84,"t":"2025-05-01T04:00:00Z","v":3962644,"vw":26.626776},{"c":26.4,"h":26.49,"l":26.33,"n":9221,"o":26.38,"t":"2025-05-02T04:00:00Z","v":4720767,"vw":26.401275},{"c":26.25,"h":26.3,"l":26.15,"n":6274,"o":26.3,"t":"2025-05-05T04:00:00Z","v":2992529,"vw":26.239285},{"c":26.34,"h":26.34,"l":26.0901,"n":6229,"o":26.14,"t":"2025-05-06T04:00:00Z","v":5582945,"vw":26.136722},{"c":26.45,"h":26.53,"l":26.42,"n":7149,"o":26.43,"t":"2025-05-07T04:00:00Z","v":3086286,"vw":26.469221},{"c":26.17,"h":26.48,"l":26.16,"n":7030,"o":26.47,"t":"2025-05-08T04:00:00Z","v":2674571,"vw":26.306348},{"c":26.21,"h":26.27,"l":26.16,"n":7752,"o":26.18,"t":"2025-05-09T04:00:00Z","v":2650906,"vw":26.220383},{"c":25.98,"h":26.11,"l":25.96,"n":8630,"o":26,"t":"2025-05-12T04:00:00Z","v":10071599,"vw":26.039961},{"c":25.87,"h":25.98,"l":25.7743,"n":10649,"o":25.95,"t":"2025-05-13T04:00:00Z","v":5665290,"vw":25.833151},{"c":25.72,"h":25.865,"l":25.68,"n":8051,"o":25.83,"t":"2025-05-14T04:00:00Z","v":4488153,"vw":25.74658},{"c":25.95,"h":25.995,"l":25.77,"n":8342,"o":25.8,"t":"2025-05-15T04:00:00Z","v":4372277,"vw":25.898523},{"c":26.01,"h":26.16,"l":25.9601,"n":9470,"o":26.16,"t":"2025-05-16T04:00:00Z","v":5240937,"vw":26.043466},{"c":25.93,"h":25.94,"l":25.59,"n":11283,"o":25.6,"t":"2025-05-19T04:00:00Z","v":6655511,"vw":25.777203},{"c":25.76,"h":25.8,"l":25.6512,"n":9534,"o":25.76,"t":"2025-05-20T04:00:00Z","v":7063885,"vw":25.749992},{"c":25.35,"h":25.645,"l":25.295,"n":14127,"o":25.55,"t":"2025-05-21T04:00:00Z","v":7810329,"vw":25.451978},{"c":25.48,"h":25.49,"l":25.1701,"n":13084,"o":25.24,"t":"2025-05-22T04:00:00Z","v":6568788,"vw":25.354532},{"c":25.55,"h":25.6,"l":25.46,"n":9886,"o":25.59,"t":"2025-05-23T04:00:00Z","v":4628159,"vw":25.532916},{"c":25.86,"h":25.919,"l":25.68,"n":11083,"o":25.75,"t":"2025-05-27T04:00:00Z","v":3825746,"vw":25.817049},{"c":25.73,"h":25.792,"l":25.64,"n":8237,"o":25.76,"t":"2025-05-28T04:00:00Z","v":4115721,"vw":25.717404},{"c":25.96,"h":26.005,"l":25.82,"n":12348,"o":25.86,"t":"2025-05-29T04:00:00Z","v":5411648,"vw":25.911491},{"c":26.01,"h":26.055,"l":25.9035,"n":11238,"o":25.96,"t":"2025-05-30T04:00:00Z","v":6634496,"vw":25.977388},{"c":25.7,"h":25.8,"l":25.605,"n":9213,"o":25.74,"t":"2025-06-02T04:00:00Z","v":3712803,"vw":25.676134},{"c":25.67,"h":25.86,"l":25.62,"n":9550,"o":25.78,"t":"2025-06-03T04:00:00Z","v":6741772,"vw":25.688674},{"c":26.05,"h":26.1199,"l":25.8301,"n":10796,"o":25.87,"t":"2025-06-04T04:00:00Z","v":8163763,"vw":25.988898},{"c":26.05,"h":26.1863,"l":26,"n":7695,"o":26.13,"t":"2025-06-05T04:00:00Z","v":4159892,"vw":26.075353},{"c":25.73,"h":25.895,"l":25.72,"n":6649,"o":25.85,"t":"2025-06-06T04:00:00Z","v":2744002,"vw":25.80656},{"c":25.76,"h":25.83,"l":25.65,"n":10617,"o":25.66,"t":"2025-06-09T04:00:00Z","v":4238912,"vw":25.763688},{"c":25.87,"h":25.975,"l":25.795,"n":7315,"o":25.96,"t":"2025-06-10T04:00:00Z","v":11926718,"vw":25.843658},{"c":25.97,"h":26.04,"l":25.85,"n":9830,"o":25.87,"t":"2025-06-11T04:00:00Z","v":5015785,"vw":25.95587},{"c":26.26,"h":26.27,"l":26.115,"n":8880,"o":26.2,"t":"2025-06-12T04:00:00Z","v":4521920,"vw":26.207307},{"c":26.02,"h":26.18,"l":25.88,"n":7911,"o":26.13,"t":"2025-06-13T04:00:00Z","v":4222589,"vw":26.006769},{"c":25.81,"h":26.06,"l":25.795,"n":9136,"o":25.96,"t":"2025-06-16T04:00:00Z","v":5011670,"vw":25.946277},{"c":26.09,"h":26.12,"l":25.88,"n":7144,"o":25.95,"t":"2025-06-17T04:00:00Z","v":3724857,"vw":25.995495},{"c":26.11,"h":26.245,"l":26.0435,"n":8628,"o":26.18,"t":"2025-06-18T04:00:00Z","v":3913214,"vw":26.156673},{"c":26.07,"h":26.1654,"l":25.93,"n":6600,"o":25.99,"t":"2025-06-20T04:00:00Z","v":3157526,"vw":26.050005},{"c":26.19,"h":26.359,"l":26.17,"n":12091,"o":26.22,"t":"2025-06-23T04:00:00Z","v":17732358,"vw":26.282414},{"c":26.34,"h":26.3999,"l":26.085,"n":19271,"o":26.1,"t":"2025-06-24T04:00:00Z","v":11173740,"vw":26.324059},{"c":26.35,"h":26.3681,"l":26.1801,"n":15271,"o":26.26,"t":"2025-06-25T04:00:00Z","v":5262992,"vw":26.274439},{"c":26.48,"h":26.485,"l":26.29,"n":10177,"o":26.39,"t":"2025-06-26T04:00:00Z","v":6353769,"vw":26.371985},{"c":26.31,"h":26.54,"l":26.2933,"n":11782,"o":26.39,"t":"2025-06-27T04:00:00Z","v":21806507,"vw":26.378427},{"c":26.58,"h":26.62,"l":26.39,"n":9104,"o":26.46,"t":"2025-06-30T04:00:00Z","v":11300630,"vw":26.484194},{"c":26.51,"h":26.585,"l":26.3997,"n":9738,"o":26.52,"t":"2025-07-01T04:00:00Z","v":4677426,"vw":26.486035},{"c":26.35,"h":26.365,"l":26.245,"n":7184,"o":26.28,"t":"2025-07-02T04:00:00Z","v":3075408,"vw":26.29999},{"c":26.22,"h":26.2999,"l":26.18,"n":7653,"o":26.26,"t":"2025-07-03T04:00:00Z","v":3510136,"vw":26.245014},{"c":25.98,"h":26.1,"l":25.9225,"n":6409,"o":26.09,"t":"2025-07-07T04:00:00Z","v":3075068,"vw":25.989438},{"c":25.94,"h":25.955,"l":25.8,"n":8084,"o":25.83,"t":"2025-07-08T04:00:00Z","v":4164846,"vw":25.870555},{"c":26.2,"h":26.21,"l":26,"n":8547,"o":26.01,"t":"2025-07-09T04:00:00Z","v":5203394,"vw":26.098894},{"c":26.22,"h":26.24,"l":26.09,"n":7187,"o":26.18,"t":"2025-07-10T04:00:00Z","v":7202047,"vw":26.141106},{"c":25.88,"h":26.025,"l":25.86,"n":7747,"o":26.01,"t":"2025-07-11T04:00:00Z","v":3611446,"vw":25.931486},{"c":25.85,"h":25.915,"l":25.77,"n":7720,"o":25.82,"t":"2025-07-14T04:00:00Z","v":3619015,"vw":25.836304},{"c":25.67,"h":25.93,"l":25.64,"n":9215,"o":25.92,"t":"2025-07-15T04:00:00Z","v":6665047,"vw":25.718788},{"c":25.72,"h":25.8513,"l":25.47,"n":17275,"o":25.75,"t":"2025-07-16T04:00:00Z","v":10552162,"vw":25.657232},{"c":25.7,"h":25.8199,"l":25.68,"n":5679,"o":25.74,"t":"2025-07-17T04:00:00Z","v":3466461,"vw":25.743276},{"c":25.77,"h":25.8199,"l":25.723,"n":5867,"o":25.8,"t":"2025-07-18T04:00:00Z","v":3726347,"vw":25.776431},{"c":25.98,"h":26.11,"l":25.965,"n":5429,"o":26.03,"t":"2025-07-21T04:00:00Z","v":3052338,"vw":26.047871},{"c":26.11,"h":26.185,"l":26.0001,"n":6384,"o":26.02,"t":"2025-07-22T04:00:00Z","v":3160638,"vw":26.129056},{"c":25.99,"h":26.04,"l":25.925,"n":7494,"o":26,"t":"2025-07-23T04:00:00Z","v":5084851,"vw":25.976968},{"c":25.94,"h":26.04,"l":25.835,"n":7164,"o":25.85,"t":"2025-07-24T04:00:00Z","v":5160807,"vw":25.971498},{"c":26.09,"h":26.09,"l":25.91,"n":5357,"o":25.92,"t":"2025-07-25T04:00:00Z","v":4029346,"vw":26.01584},{"c":25.95,"h":26.03,"l":25.93,"n":7540,"o":25.97,"t":"2025-07-28T04:00:00Z","v":4432172,"vw":25.967723},{"c":26.33,"h":26.34,"l":26.04,"n":8071,"o":26.05,"t":"2025-07-29T04:00:00Z","v":7465158,"vw":26.229219},{"c":26.19,"h":26.245,"l":26.135,"n":11012,"o":26.19,"t":"2025-07-30T04:00:00Z","v":6470153,"vw":26.187567},{"c":26.25,"h":26.3583,"l":26.21,"n":11397,"o":26.28,"t":"2025-07-31T04:00:00Z","v":6484748,"vw":26.281856},{"c":26.5,"h":26.53,"l":26.405,"n":8898,"o":26.42,"t":"2025-08-01T04:00:00Z","v":6970429,"vw":26.47297},{"c":26.57,"h":26.59,"l":26.455,"n":9321,"o":26.54,"t":"2025-08-04T04:00:00Z","v":5882327,"vw":26.538459},{"c":26.63,"h":26.665,"l":26.49,"n":7420,"o":26.51,"t":"2025-08-05T04:00:00Z","v":4198003,"vw":26.598963},{"c":26.49,"h":26.56,"l":26.235,"n":12096,"o":26.51,"t":"2025-08-06T04:00:00Z","v":9003433,"vw":26.444081},{"c":26.46,"h":26.6075,"l":26.43,"n":7172,"o":26.51,"t":"2025-08-07T04:00:00Z","v":5519492,"vw":26.515482},{"c":26.36,"h":26.38,"l":26.32,"n":5161,"o":26.37,"t":"2025-08-08T04:00:00Z","v":3008918,"vw":26.342455},{"c":26.39,"h":26.46,"l":26.3501,"n":6300,"o":26.415,"t":"2025-08-11T04:00:00Z","v":5730534,"vw":26.412692},{"c":26.26,"h":26.27,"l":26.16,"n":7471,"o":26.245,"t":"2025-08-12T04:00:00Z","v":5170224,"vw":26.226695},{"c":26.48,"h":26.505,"l":26.4,"n":5301,"o":26.41,"t":"2025-08-13T04:00:00Z","v":3340966,"vw":26.467075},{"c":26.27,"h":26.42,"l":26.25,"n":6677,"o":26.42,"t":"2025-08-14T04:00:00Z","v":3011367,"vw":26.315635},{"c":26.11,"h":26.22,"l":26.08,"n":8393,"o":26.19,"t":"2025-08-15T04:00:00Z","v":4684072,"vw":26.152909},{"c":26.06,"h":26.155,"l":26,"n":5603,"o":26.15,"t":"2025-08-18T04:00:00Z","v":3063284,"vw":26.05973},{"c":26.19,"h":26.21,"l":26.12,"n":6355,"o":26.12,"t":"2025-08-19T04:00:00Z","v":2948174,"vw":26.176898},{"c":26.25,"h":26.275,"l":26.16,"n":6009,"o":26.18,"t":"2025-08-20T04:00:00Z","v":5360610,"vw":26.225401},{"c":26.13,"h":26.19,"l":26.04,"n":7914,"o":26.16,"t":"2025-08-21T04:00:00Z","v":4537576,"vw":26.097041},{"c":26.31,"h":26.375,"l":26.2,"n":9164,"o":26.23,"t":"2025-08-22T04:00:00Z","v":8347240,"vw":26.302369},{"c":26.26,"h":26.3099,"l":26.2,"n":4735,"o":26.22,"t":"2025-08-25T04:00:00Z","v":2710941,"vw":26.252309},{"c":26.24,"h":26.25,"l":26.1022,"n":5883,"o":26.18,"t":"2025-08-26T04:00:00Z","v":3731669,"vw":26.181623},{"c":26.23,"h":26.23,"l":26.0442,"n":7497,"o":26.08,"t":"2025-08-27T04:00:00Z","v":5698337,"vw":26.14508},{"c":26.38,"h":26.395,"l":26.2328,"n":7694,"o":26.26,"t":"2025-08-28T04:00:00Z","v":4746533,"vw":26.336725},{"c":26.22,"h":26.29,"l":26.18,"n":12223,"o":26.27,"t":"2025-08-29T04:00:00Z","v":7481577,"vw":26.243534},{"c":25.96,"h":26.01,"l":25.91,"n":12937,"o":25.96,"t":"2025-09-02T04:00:00Z","v":9515598,"vw":25.956402},{"c":26.21,"h":26.28,"l":26.03,"n":7406,"o":26.03,"t":"2025-09-03T04:00:00Z","v":6287765,"vw":26.201039},{"c":26.4,"h":26.4,"l":26.2221,"n":9232,"o":26.34,"t":"2025-09-04T04:00:00Z","v":5564665,"vw":26.309265},{"c":26.76,"h":26.7772,"l":26.655,"n":8981,"o":26.68,"t":"2025-09-05T04:00:00Z","v":5519487,"vw":26.722052},{"c":27.05,"h":27.0667,"l":26.9097,"n":7083,"o":26.915,"t":"2025-09-08T04:00:00Z","v":5456237,"vw":26.986095},{"c":26.92,"h":27.015,"l":26.8601,"n":10337,"o":26.98,"t":"2025-09-09T04:00:00Z","v":6738657,"vw":26.930666},{"c":27.07,"h":27.16,"l":26.9201,"n":6691,"o":26.99,"t":"2025-09-10T04:00:00Z","v":5969265,"vw":27.031149},{"c":27.2,"h":27.26,"l":27.1,"n":8517,"o":27.11,"t":"2025-09-11T04:00:00Z","v":5959361,"vw":27.196254},{"c":27.1,"h":27.11,"l":26.9814,"n":9547,"o":27.08,"t":"2025-09-12T04:00:00Z","v":5313129,"vw":27.04753},{"c":27.17,"h":27.235,"l":27.14,"n":5569,"o":27.16,"t":"2025-09-15T04:00:00Z","v":4391060,"vw":27.180289},{"c":27.21,"h":27.2568,"l":27.135,"n":6461,"o":27.14,"t":"2025-09-16T04:00:00Z","v":5242594,"vw":27.209575},{"c":27.15,"h":27.41,"l":27.0851,"n":8385,"o":27.3,"t":"2025-09-17T04:00:00Z","v":7066670,"vw":27.226501},{"c":26.91,"h":26.99,"l":26.825,"n":7368,"o":26.92,"t":"2025-09-18T04:00:00Z","v":6588386,"vw":26.916624},{"c":26.87,"h":26.91,"l":26.79,"n":5957,"o":26.88,"t":"2025-09-19T04:00:00Z","v":4368368,"vw":26.844261},{"c":26.78,"h":26.835,"l":26.7334,"n":5632,"o":26.81,"t":"2025-09-22T04:00:00Z","v":8879507,"vw":26.808398},{"c":26.94,"h":26.95,"l":26.79,"n":7557,"o":26.84,"t":"2025-09-23T04:00:00Z","v":5583596,"vw":26.854073},{"c":26.85,"h":26.8979,"l":26.7764,"n":8903,"o":26.87,"t":"2025-09-24T04:00:00Z","v":5391175,"vw":26.845544},{"c":26.83,"h":26.8478,"l":26.695,"n":10764,"o":26.8,"t":"2025-09-25T04:00:00Z","v":6085156,"vw":26.771169},{"c":26.81,"h":26.96,"l":26.7525,"n":8553,"o":26.84,"t":"2025-09-26T04:00:00Z","v":5111592,"vw":26.820479},{"c":27,"h":27.035,"l":26.905,"n":6492,"o":26.91,"t":"2025-09-29T04:00:00Z","v":3815602,"vw":27.000747},{"c":26.95,"h":27.115,"l":26.9036,"n":8355,"o":27.01,"t":"2025-09-30T04:00:00Z","v":8791664,"vw":27.011223},{"c":26.92,"h":27.0299,"l":26.87,"n":9886,"o":26.975,"t":"2025-10-01T04:00:00Z","v":8194410,"vw":26.93046},{"c":27,"h":27.04,"l":26.905,"n":6458,"o":26.94,"t":"2025-10-02T04:00:00Z","v":4772869,"vw":26.980386},{"c":26.92,"h":27.07,"l":26.92,"n":5882,"o":27.02,"t":"2025-10-03T04:00:00Z","v":4164225,"vw":26.959465},{"c":26.76,"h":26.89,"l":26.75,"n":6718,"o":26.77,"t":"2025-10-06T04:00:00Z","v":4476132,"vw":26.795813},{"c":26.9,"h":26.96,"l":26.8,"n":6108,"o":26.84,"t":"2025-10-07T04:00:00Z","v":7510341,"vw":26.895489},{"c":26.91,"h":27.02,"l":26.885,"n":5979,"o":27.01,"t":"2025-10-08T04:00:00Z","v":4856603,"vw":26.954892},{"c":26.91,"h":26.93,"l":26.85,"n":6819,"o":26.89,"t":"2025-10-09T04:00:00Z","v":14012546,"vw":26.881232},{"c":27.28,"h":27.31,"l":27.0935,"n":7340,"o":27.12,"t":"2025-10-10T04:00:00Z","v":6827976,"vw":27.200712},{"c":27.26,"h":27.27,"l":27.0701,"n":6739,"o":27.19,"t":"2025-10-13T04:00:00Z","v":4112991,"vw":27.164748},{"c":27.34,"h":27.37,"l":27.2322,"n":8359,"o":27.29,"t":"2025-10-14T04:00:00Z","v":6485402,"vw":27.286525},{"c":27.28,"h":27.4675,"l":27.24,"n":8171,"o":27.38,"t":"2025-10-15T04:00:00Z","v":7196887,"vw":27.333576},{"c":27.48,"h":27.52,"l":27.24,"n":11772,"o":27.26,"t":"2025-10-16T04:00:00Z","v":10499012,"vw":27.401778},{"c":27.43,"h":27.46,"l":27.355,"n":7381,"o":27.46,"t":"2025-10-17T04:00:00Z","v":10817548,"vw":27.417098},{"c":27.53,"h":27.535,"l":27.4614,"n":6010,"o":27.5,"t":"2025-10-20T04:00:00Z","v":4238934,"vw":27.497374},{"c":27.65,"h":27.7,"l":27.625,"n":5697,"o":27.66,"t":"2025-10-21T04:00:00Z","v":4160461,"vw":27.656217},{"c":27.67,"h":27.7,"l":27.6,"n":7548,"o":27.66,"t":"2025-10-22T04:00:00Z","v":7420869,"vw":27.647019},{"c":27.5,"h":27.6,"l":27.4624,"n":6333,"o":27.55,"t":"2025-10-23T04:00:00Z","v":5248011,"vw":27.52715},{"c":27.51,"h":27.55,"l":27.43,"n":5837,"o":27.55,"t":"2025-10-24T04:00:00Z","v":4410534,"vw":27.501884},{"c":27.6,"h":27.6,"l":27.4,"n":6631,"o":27.47,"t":"2025-10-27T04:00:00Z","v":5459555,"vw":27.50797},{"c":27.66,"h":27.7,"l":27.6,"n":6009,"o":27.61,"t":"2025-10-28T04:00:00Z","v":5157704,"vw":27.642108},{"c":27.39,"h":27.62,"l":27.3844,"n":6832,"o":27.62,"t":"2025-10-29T04:00:00Z","v":6571515,"vw":27.507444},{"c":27.27,"h":27.369,"l":27.195,"n":6882,"o":27.2,"t":"2025-10-30T04:00:00Z","v":6615898,"vw":27.280877},{"c":27.2,"h":27.29,"l":27.1748,"n":6217,"o":27.27,"t":"2025-10-31T04:00:00Z","v":5855416,"vw":27.211898},{"c":27.05,"h":27.065,"l":26.9601,"n":8762,"o":27.015,"t":"2025-11-03T05:00:00Z","v":6337881,"vw":27.012724},{"c":27.1,"h":27.1399,"l":27.055,"n":5663,"o":27.07,"t":"2025-11-04T05:00:00Z","v":5139745,"vw":27.102422},{"c":26.83,"h":26.9992,"l":26.8135,"n":8487,"o":26.99,"t":"2025-11-05T05:00:00Z","v":6414355,"vw":26.865365},{"c":27.07,"h":27.0899,"l":26.995,"n":6497,"o":27.01,"t":"2025-11-06T05:00:00Z","v":4123548,"vw":27.048814},{"c":27,"h":27.0999,"l":26.955,"n":6790,"o":26.96,"t":"2025-11-07T05:00:00Z","v":5475592,"vw":27.033509},{"c":27,"h":27.035,"l":26.96,"n":6515,"o":26.98,"t":"2025-11-10T05:00:00Z","v":5605776,"vw":26.985332},{"c":27.12,"h":27.14,"l":27.06,"n":5165,"o":27.12,"t":"2025-11-11T05:00:00Z","v":3143651,"vw":27.112723},{"c":27.17,"h":27.22,"l":27.1,"n":6432,"o":27.12,"t":"2025-11-12T05:00:00Z","v":10480037,"vw":27.161144},{"c":26.98,"h":27.12,"l":26.97,"n":45417,"o":27.08,"t":"2025-11-13T05:00:00Z","v":62422987,"vw":27.021377},{"c":26.84,"h":27.0959,"l":26.825,"n":11292,"o":27.08,"t":"2025-11-14T05:00:00Z","v":7161623,"vw":26.916355},{"c":26.9,"h":26.95,"l":26.86,"n":7085,"o":26.89,"t":"2025-11-17T05:00:00Z","v":6868617,"vw":26.907427},{"c":26.89,"h":27.0099,"l":26.8201,"n":9324,"o":26.98,"t":"2025-11-18T05:00:00Z","v":8673462,"vw":26.902628},{"c":26.85,"h":26.965,"l":26.84,"n":15012,"o":26.95,"t":"2025-11-19T05:00:00Z","v":13921592,"vw":26.898601},{"c":26.96,"h":26.995,"l":26.88,"n":5738,"o":26.88,"t":"2025-11-20T05:00:00Z","v":5744297,"vw":26.941388},{"c":27.01,"h":27.08,"l":26.944,"n":8008,"o":27.08,"t":"2025-11-21T05:00:00Z","v":7854660,"vw":27.009488},{"c":27.16,"h":27.18,"l":27.1001,"n":4477,"o":27.15,"t":"2025-11-24T05:00:00Z","v":3675858,"vw":27.144437},{"c":27.23,"h":27.33,"l":27.21,"n":7986,"o":27.24,"t":"2025-11-25T05:00:00Z","v":6988062,"vw":27.275843},{"c":27.34,"h":27.34,"l":27.125,"n":4972,"o":27.22,"t":"2025-11-26T05:00:00Z","v":4835646,"vw":27.243754},{"c":27.22,"h":27.31,"l":27.1536,"n":4453,"o":27.3,"t":"2025-11-28T05:00:00Z","v":4547851,"vw":27.224123},{"c":26.81,"h":26.8775,"l":26.8,"n":7211,"o":26.84,"t":"2025-12-01T05:00:00Z","v":5225441,"vw":26.836147},{"c":26.85,"h":26.87,"l":26.7357,"n":6941,"o":26.77,"t":"2025-12-02T05:00:00Z","v":4510227,"vw":26.81387},{"c":26.91,"h":26.9399,"l":26.8245,"n":5203,"o":26.86,"t":"2025-12-03T05:00:00Z","v":4196130,"vw":26.88618},{"c":26.78,"h":26.87,"l":26.75,"n":6290,"o":26.87,"t":"2025-12-04T05:00:00Z","v":4858807,"vw":26.793362},{"c":26.66,"h":26.78,"l":26.625,"n":5674,"o":26.78,"t":"2025-12-05T05:00:00Z","v":5073923,"vw":26.683262},{"c":26.58,"h":26.67,"l":26.4855,"n":6512,"o":26.67,"t":"2025-12-08T05:00:00Z","v":5444041,"vw":26.543628},{"c":26.59,"h":26.7,"l":26.5631,"n":7953,"o":26.7,"t":"2025-12-09T05:00:00Z","v":7809167,"vw":26.611061},{"c":26.69,"h":26.74,"l":26.5601,"n":7296,"o":26.6,"t":"2025-12-10T05:00:00Z","v":10547595,"vw":26.65216},{"c":26.67,"h":26.845,"l":26.66,"n":5857,"o":26.82,"t":"2025-12-11T05:00:00Z","v":5094214,"vw":26.745573},{"c":26.45,"h":26.485,"l":26.4001,"n":6883,"o":26.45,"t":"2025-12-12T05:00:00Z","v":5676857,"vw":26.44134},{"c":26.48,"h":26.59,"l":26.46,"n":6124,"o":26.55,"t":"2025-12-15T05:00:00Z","v":5076004,"vw":26.514947},{"c":26.61,"h":26.615,"l":26.4,"n":8194,"o":26.405,"t":"2025-12-16T05:00:00Z","v":7492037,"vw":26.540968},{"c":26.59,"h":26.6301,"l":26.5299,"n":6438,"o":26.53,"t":"2025-12-17T05:00:00Z","v":5483630,"vw":26.569787},{"c":26.6,"h":26.65,"l":26.5662,"n":5939,"o":26.58,"t":"2025-12-18T05:00:00Z","v":6336899,"vw":26.598792},{"c":26.49,"h":26.575,"l":26.48,"n":4844,"o":26.53,"t":"2025-12-19T05:00:00Z","v":4445148,"vw":26.512879},{"c":26.47,"h":26.49,"l":26.4301,"n":6201,"o":26.48,"t":"2025-12-22T05:00:00Z","v":4410323,"vw":26.463089},{"c":26.51,"h":26.52,"l":26.37,"n":6470,"o":26.39,"t":"2025-12-23T05:00:00Z","v":4550905,"vw":26.464847},{"c":26.63,"h":26.655,"l":26.54,"n":5197,"o":26.57,"t":"2025-12-24T05:00:00Z","v":2936597,"vw":26.600096},{"c":26.59,"h":26.6886,"l":26.54,"n":5720,"o":26.67,"t":"2025-12-26T05:00:00Z","v":5462412,"vw":26.583968},{"c":26.68,"h":26.68,"l":26.6021,"n":5843,"o":26.64,"t":"2025-12-29T05:00:00Z","v":4943724,"vw":26.644494},{"c":26.64,"h":26.6799,"l":26.575,"n":5081,"o":26.58,"t":"2025-12-30T05:00:00Z","v":5556061,"vw":26.623223},{"c":26.47,"h":26.64,"l":26.455,"n":4799,"o":26.58,"t":"2025-12-31T05:00:00Z","v":7604242,"vw":26.571567},{"c":26.42,"h":26.51,"l":26.4,"n":14090,"o":26.5,"t":"2026-01-02T05:00:00Z","v":4787238,"vw":26.452467},{"c":26.53,"h":26.55,"l":26.43,"n":7836,"o":26.44,"t":"2026-01-05T05:00:00Z","v":7939319,"vw":26.476283},{"c":26.5,"h":26.5,"l":26.384,"n":5639,"o":26.46,"t":"2026-01-06T05:00:00Z","v":4451398,"vw":26.442206},{"c":26.62,"h":26.685,"l":26.545,"n":11003,"o":26.63,"t":"2026-01-07T05:00:00Z","v":8036354,"vw":26.623534},{"c":26.51,"h":26.57,"l":26.48,"n":4124,"o":26.5,"t":"2026-01-08T05:00:00Z","v":3150864,"vw":26.516616},{"c":26.64,"h":26.6794,"l":26.4414,"n":7850,"o":26.48,"t":"2026-01-09T05:00:00Z","v":15602012,"vw":26.566924},{"c":26.58,"h":26.66,"l":26.525,"n":7467,"o":26.55,"t":"2026-01-12T05:00:00Z","v":8573391,"vw":26.582825},{"c":26.62,"h":26.66,"l":26.565,"n":7455,"o":26.64,"t":"2026-01-13T05:00:00Z","v":8954477,"vw":26.625739},{"c":26.77,"h":26.8099,"l":26.65,"n":6508,"o":26.66,"t":"2026-01-14T05:00:00Z","v":8033230,"vw":26.759396},{"c":26.77,"h":26.858,"l":26.76,"n":7638,"o":26.84,"t":"2026-01-15T05:00:00Z","v":7530747,"vw":26.798505},{"c":26.6,"h":26.75,"l":26.58,"n":7269,"o":26.71,"t":"2026-01-16T05:00:00Z","v":8013293,"vw":26.670262},{"c":26.3,"h":26.39,"l":26.265,"n":8062,"o":26.28,"t":"2026-01-20T05:00:00Z","v":6388811,"vw":26.3203},{"c":26.48,"h":26.515,"l":26.2846,"n":7790,"o":26.33,"t":"2026-01-21T05:00:00Z","v":7323765,"vw":26.39489},{"c":26.56,"h":26.58,"l":26.425,"n":7150,"o":26.46,"t":"2026-01-22T05:00:00Z","v":6644829,"vw":26.50407},{"c":26.62,"h":26.65,"l":26.511,"n":6330,"o":26.59,"t":"2026-01-23T05:00:00Z","v":9639219,"vw":26.563746},{"c":26.74,"h":26.787,"l":26.7,"n":6042,"o":26.75,"t":"2026-01-26T05:00:00Z","v":4385671,"vw":26.738441},{"c":26.59,"h":26.7258,"l":26.57,"n":6393,"o":26.69,"t":"2026-01-27T05:00:00Z","v":4992431,"vw":26.655659},{"c":26.54,"h":26.565,"l":26.455,"n":6076,"o":26.52,"t":"2026-01-28T05:00:00Z","v":5924586,"vw":26.511039},{"c":26.55,"h":26.59,"l":26.41,"n":6276,"o":26.42,"t":"2026-01-29T05:00:00Z","v":6988939,"vw":26.526409},{"c":26.44,"h":26.5496,"l":26.44,"n":7180,"o":26.5,"t":"2026-01-30T05:00:00Z","v":6824459,"vw":26.487413},{"c":26.27,"h":26.4078,"l":26.27,"n":9341,"o":26.39,"t":"2026-02-02T05:00:00Z","v":6939095,"vw":26.313643},{"c":26.33,"h":26.34,"l":26.2335,"n":5383,"o":26.24,"t":"2026-02-03T05:00:00Z","v":5432008,"vw":26.276794},{"c":26.28,"h":26.33,"l":26.25,"n":7443,"o":26.28,"t":"2026-02-04T05:00:00Z","v":6837937,"vw":26.281868},{"c":26.53,"h":26.54,"l":26.3322,"n":6365,"o":26.39,"t":"2026-02-05T05:00:00Z","v":7253645,"vw":26.455251},{"c":26.54,"h":26.55,"l":26.46,"n":6718,"o":26.54,"t":"2026-02-06T05:00:00Z","v":4906456,"vw":26.498022},{"c":26.54,"h":26.57,"l":26.42,"n":8732,"o":26.465,"t":"2026-02-09T05:00:00Z","v":12665753,"vw":26.496936},{"c":26.82,"h":26.825,"l":26.74,"n":6164,"o":26.74,"t":"2026-02-10T05:00:00Z","v":5747643,"vw":26.7899},{"c":26.69,"h":26.805,"l":26.66,"n":6022,"o":26.67,"t":"2026-02-11T05:00:00Z","v":6707998,"vw":26.71923},{"c":27.01,"h":27.025,"l":26.76,"n":6011,"o":26.76,"t":"2026-02-12T05:00:00Z","v":7453017,"vw":26.909582},{"c":27.14,"h":27.1796,"l":27.1,"n":5887,"o":27.13,"t":"2026-02-13T05:00:00Z","v":6660593,"vw":27.135764},{"c":27.2,"h":27.255,"l":27.16,"n":4981,"o":27.215,"t":"2026-02-17T05:00:00Z","v":5476808,"vw":27.205154},{"c":27.1,"h":27.1899,"l":27.08,"n":5154,"o":27.14,"t":"2026-02-18T05:00:00Z","v":5369500,"vw":27.128448},{"c":27.13,"h":27.15,"l":27.055,"n":4955,"o":27.06,"t":"2026-02-19T05:00:00Z","v":3310869,"vw":27.098905},{"c":27.07,"h":27.16,"l":26.9501,"n":7036,"o":27.15,"t":"2026-02-20T05:00:00Z","v":8353528,"vw":27.033651},{"c":27.17,"h":27.2499,"l":27.11,"n":5685,"o":27.11,"t":"2026-02-23T05:00:00Z","v":4400166,"vw":27.183842},{"c":27.21,"h":27.2499,"l":27.1745,"n":5567,"o":27.22,"t":"2026-02-24T05:00:00Z","v":4543024,"vw":27.218007},{"c":27.2,"h":27.26,"l":27.15,"n":4263,"o":27.15,"t":"2026-02-25T05:00:00Z","v":3401871,"vw":27.221445},{"c":27.31,"h":27.3299,"l":27.25,"n":4916,"o":27.25,"t":"2026-02-26T05:00:00Z","v":6403672,"vw":27.280369},{"c":27.46,"h":27.48,"l":27.39,"n":4669,"o":27.42,"t":"2026-02-27T05:00:00Z","v":5964211,"vw":27.440042},{"c":27.12,"h":27.23,"l":27.0525,"n":5392,"o":27.22,"t":"2026-03-02T05:00:00Z","v":5655523,"vw":27.117761},{"c":27.08,"h":27.14,"l":26.93,"n":10427,"o":26.94,"t":"2026-03-03T05:00:00Z","v":8243108,"vw":27.052225},{"c":26.99,"h":27.075,"l":26.99,"n":7595,"o":27.03,"t":"2026-03-04T05:00:00Z","v":7997886,"vw":27.032857},{"c":26.87,"h":26.9199,"l":26.8023,"n":13722,"o":26.84,"t":"2026-03-05T05:00:00Z","v":7438809,"vw":26.859044},{"c":26.79,"h":26.915,"l":26.6601,"n":11825,"o":26.74,"t":"2026-03-06T05:00:00Z","v":19534001,"vw":26.783185},{"c":26.99,"h":27.015,"l":26.715,"n":12387,"o":26.73,"t":"2026-03-09T04:00:00Z","v":8925053,"vw":26.865542},{"c":26.74,"h":26.93,"l":26.74,"n":10512,"o":26.88,"t":"2026-03-10T04:00:00Z","v":10154803,"vw":26.853558},{"c":26.45,"h":26.615,"l":26.42,"n":6659,"o":26.6,"t":"2026-03-11T04:00:00Z","v":6477219,"vw":26.503081},{"c":26.37,"h":26.4499,"l":26.33,"n":8462,"o":26.36,"t":"2026-03-12T04:00:00Z","v":10729591,"vw":26.390672},{"c":26.24,"h":26.42,"l":26.2201,"n":7036,"o":26.35,"t":"2026-03-13T04:00:00Z","v":7658399,"vw":26.299414},{"c":26.45,"h":26.4779,"l":26.38,"n":4297,"o":26.43,"t":"2026-03-16T04:00:00Z","v":5277099,"vw":26.435153},{"c":26.53,"h":26.55,"l":26.4801,"n":5613,"o":26.5,"t":"2026-03-17T04:00:00Z","v":6472821,"vw":26.520889},{"c":26.36,"h":26.51,"l":26.36,"n":8721,"o":26.48,"t":"2026-03-18T04:00:00Z","v":4226565,"vw":26.452795},{"c":26.5,"h":26.56,"l":26.35,"n":6962,"o":26.37,"t":"2026-03-19T04:00:00Z","v":10121373,"vw":26.48065},{"c":26,"h":26.3093,"l":25.99,"n":7596,"o":26.29,"t":"2026-03-20T04:00:00Z","v":11394605,"vw":26.08933},{"c":26.17,"h":26.265,"l":26.0426,"n":8384,"o":26.1,"t":"2026-03-23T04:00:00Z","v":14851570,"vw":26.138641},{"c":26.06,"h":26.1399,"l":25.935,"n":9085,"o":25.98,"t":"2026-03-24T04:00:00Z","v":10927279,"vw":26.048127},{"c":26.3,"h":26.315,"l":26.205,"n":7596,"o":26.27,"t":"2026-03-25T04:00:00Z","v":8508413,"vw":26.273037},{"c":26.09,"h":26.2399,"l":26.0341,"n":5445,"o":26.16,"t":"2026-03-26T04:00:00Z","v":5808616,"vw":26.131787},{"c":25.98,"h":26.08,"l":25.8905,"n":6332,"o":25.91,"t":"2026-03-27T04:00:00Z","v":11529628,"vw":25.997712},{"c":26.29,"h":26.34,"l":26.2101,"n":5767,"o":26.26,"t":"2026-03-30T04:00:00Z","v":5493192,"vw":26.279281},{"c":26.3,"h":26.415,"l":26.25,"n":7964,"o":26.34,"t":"2026-03-31T04:00:00Z","v":14149856,"vw":26.33541},{"c":26.17,"h":26.29,"l":26.155,"n":6461,"o":26.17,"t":"2026-04-01T04:00:00Z","v":7244484,"vw":26.225759},{"c":26.29,"h":26.335,"l":26.1301,"n":6174,"o":26.15,"t":"2026-04-02T04:00:00Z","v":7178244,"vw":26.284646},{"c":26.27,"h":26.32,"l":26.195,"n":6378,"o":26.22,"t":"2026-04-06T04:00:00Z","v":7131696,"vw":26.259445},{"c":26.26,"h":26.285,"l":26.065,"n":5777,"o":26.24,"t":"2026-04-07T04:00:00Z","v":8151431,"vw":26.156788},{"c":26.35,"h":26.4801,"l":26.315,"n":5375,"o":26.48,"t":"2026-04-08T04:00:00Z","v":6958187,"vw":26.386026},{"c":26.31,"h":26.43,"l":26.2199,"n":6830,"o":26.29,"t":"2026-04-09T04:00:00Z","v":6440772,"vw":26.324741},{"c":26.24,"h":26.3099,"l":26.2001,"n":5789,"o":26.28,"t":"2026-04-10T04:00:00Z","v":13891273,"vw":26.252536},{"c":26.33,"h":26.34,"l":26.18,"n":5658,"o":26.22,"t":"2026-04-13T04:00:00Z","v":6161500,"vw":26.259845},{"c":26.46,"h":26.47,"l":26.2999,"n":4943,"o":26.31,"t":"2026-04-14T04:00:00Z","v":6231086,"vw":26.399959},{"c":26.35,"h":26.4201,"l":26.324,"n":4762,"o":26.4,"t":"2026-04-15T04:00:00Z","v":4023398,"vw":26.366049},{"c":26.2,"h":26.3999,"l":26.18,"n":7281,"o":26.39,"t":"2026-04-16T04:00:00Z","v":6186576,"vw":26.261431},{"c":26.44,"h":26.4799,"l":26.3897,"n":5426,"o":26.43,"t":"2026-04-17T04:00:00Z","v":7196199,"vw":26.433331},{"c":26.42,"h":26.45,"l":26.335,"n":4275,"o":26.44,"t":"2026-04-20T04:00:00Z","v":4053978,"vw":26.404477},{"c":26.28,"h":26.425,"l":26.27,"n":5389,"o":26.39,"t":"2026-04-21T04:00:00Z","v":4636968,"vw":26.331902},{"c":26.33,"h":26.44,"l":26.31,"n":4393,"o":26.41,"t":"2026-04-22T04:00:00Z","v":3620478,"vw":26.363782},{"c":26.27,"h":26.405,"l":26.18,"n":5227,"o":26.34,"t":"2026-04-23T04:00:00Z","v":4932089,"vw":26.301901},{"c":26.32,"h":26.35,"l":26.185,"n":5735,"o":26.24,"t":"2026-04-24T04:00:00Z","v":11634759,"vw":26.332944},{"c":26.21,"h":26.3001,"l":26.18,"n":4905,"o":26.26,"t":"2026-04-27T04:00:00Z","v":7245057,"vw":26.219912},{"c":26.22,"h":26.22,"l":26.105,"n":5608,"o":26.16,"t":"2026-04-28T04:00:00Z","v":4873294,"vw":26.159348},{"c":26.02,"h":26.1,"l":25.98,"n":6009,"o":26.1,"t":"2026-04-29T04:00:00Z","v":5780274,"vw":26.04887},{"c":26.01,"h":26.09,"l":25.95,"n":6026,"o":26.09,"t":"2026-04-30T04:00:00Z","v":4707454,"vw":26.04612},{"c":26,"h":26.12,"l":25.93,"n":7133,"o":25.98,"t":"2026-05-01T04:00:00Z","v":7299173,"vw":26.023436},{"c":25.83,"h":25.94,"l":25.76,"n":6568,"o":25.93,"t":"2026-05-04T04:00:00Z","v":8737287,"vw":25.822406},{"c":25.95,"h":25.96,"l":25.855,"n":5891,"o":25.87,"t":"2026-05-05T04:00:00Z","v":7253000,"vw":25.906598},{"c":26.15,"h":26.17,"l":26.1,"n":4976,"o":26.14,"t":"2026-05-06T04:00:00Z","v":4440204,"vw":26.140223},{"c":26.03,"h":26.2196,"l":26.0049,"n":6242,"o":26.21,"t":"2026-05-07T04:00:00Z","v":5917412,"vw":26.07962},{"c":26.14,"h":26.205,"l":26.12,"n":4752,"o":26.14,"t":"2026-05-08T04:00:00Z","v":9521691,"vw":26.168065},{"c":25.99,"h":26.1,"l":25.985,"n":7442,"o":26.09,"t":"2026-05-11T04:00:00Z","v":5969961,"vw":26.024033},{"c":25.84,"h":25.9,"l":25.82,"n":7618,"o":25.89,"t":"2026-05-12T04:00:00Z","v":5600574,"vw":25.854548},{"c":25.78,"h":25.845,"l":25.73,"n":6245,"o":25.83,"t":"2026-05-13T04:00:00Z","v":5096904,"vw":25.780619},{"c":25.83,"h":25.95,"l":25.815,"n":4828,"o":25.92,"t":"2026-05-14T04:00:00Z","v":3189636,"vw":25.894618},{"c":25.45,"h":25.535,"l":25.43,"n":6474,"o":25.51,"t":"2026-05-15T04:00:00Z","v":5937832,"vw":25.476239},{"c":25.44,"h":25.53,"l":25.3639,"n":8596,"o":25.47,"t":"2026-05-18T04:00:00Z","v":9866949,"vw":25.4469},{"c":25.27,"h":25.3328,"l":25.2,"n":8673,"o":25.25,"t":"2026-05-19T04:00:00Z","v":6539675,"vw":25.264258},{"c":25.52,"h":25.55,"l":25.28,"n":9676,"o":25.28,"t":"2026-05-20T04:00:00Z","v":18135776,"vw":25.492286},{"c":25.61,"h":25.62,"l":25.365,"n":7268,"o":25.44,"t":"2026-05-21T04:00:00Z","v":8237769,"vw":25.509104},{"c":25.71,"h":25.73,"l":25.585,"n":6226,"o":25.71,"t":"2026-05-22T04:00:00Z","v":5854967,"vw":25.660508},{"c":25.85,"h":25.9392,"l":25.805,"n":6547,"o":25.92,"t":"2026-05-26T04:00:00Z","v":4408460,"vw":25.860139},{"c":25.91,"h":25.975,"l":25.8807,"n":5348,"o":25.91,"t":"2026-05-27T04:00:00Z","v":6178337,"vw":25.919425},{"c":26.03,"h":26.07,"l":25.91,"n":6337,"o":25.94,"t":"2026-05-28T04:00:00Z","v":7666733,"vw":26.012092},{"c":26.04,"h":26.1099,"l":26,"n":5762,"o":26.06,"t":"2026-05-29T04:00:00Z","v":6029785,"vw":26.04846},{"c":25.96,"h":25.985,"l":25.76,"n":7292,"o":25.82,"t":"2026-06-01T04:00:00Z","v":5433237,"vw":25.880772},{"c":26.02,"h":26.065,"l":25.98,"n":5626,"o":26.06,"t":"2026-06-02T04:00:00Z","v":3413447,"vw":26.016343},{"c":25.92,"h":25.95,"l":25.86,"n":4589,"o":25.9,"t":"2026-06-03T04:00:00Z","v":2568938,"vw":25.909893},{"c":25.97,"h":26.03,"l":25.95,"n":8131,"o":26.01,"t":"2026-06-04T04:00:00Z","v":3192869,"vw":25.985209},{"c":25.83,"h":25.91,"l":25.8001,"n":8479,"o":25.82,"t":"2026-06-05T04:00:00Z","v":13598573,"vw":25.85682},{"c":25.72,"h":25.91,"l":25.715,"n":5134,"o":25.88,"t":"2026-06-08T04:00:00Z","v":3794535,"vw":25.801236},{"c":25.85,"h":25.87,"l":25.76,"n":5848,"o":25.8,"t":"2026-06-09T04:00:00Z","v":5121676,"vw":25.819694},{"c":25.78,"h":25.9099,"l":25.74,"n":6403,"o":25.85,"t":"2026-06-10T04:00:00Z","v":5679265,"vw":25.80281},{"c":26.1,"h":26.12,"l":25.825,"n":7921,"o":25.86,"t":"2026-06-11T04:00:00Z","v":8175265,"vw":25.951822},{"c":26.02,"h":26.06,"l":25.9401,"n":7855,"o":26.01,"t":"2026-06-12T04:00:00Z","v":5173228,"vw":26.00757},{"c":26.03,"h":26.145,"l":26.0273,"n":5829,"o":26.11,"t":"2026-06-15T04:00:00Z","v":3118322,"vw":26.062644},{"c":26.18,"h":26.22,"l":26.095,"n":4538,"o":26.107,"t":"2026-06-16T04:00:00Z","v":2275571,"vw":26.176379},{"c":26.17,"h":26.265,"l":26.095,"n":6412,"o":26.2,"t":"2026-06-17T04:00:00Z","v":5999386,"vw":26.191684},{"c":26.3,"h":26.41,"l":26.27,"n":6545,"o":26.37,"t":"2026-06-18T04:00:00Z","v":4185152,"vw":26.330859},{"c":26.12,"h":26.18,"l":26.08,"n":7984,"o":26.17,"t":"2026-06-22T04:00:00Z","v":6269678,"vw":26.117831},{"c":26.14,"h":26.21,"l":26.12,"n":6677,"o":26.12,"t":"2026-06-23T04:00:00Z","v":4863181,"vw":26.157674},{"c":26.47,"h":26.5,"l":26.41,"n":6050,"o":26.42,"t":"2026-06-24T04:00:00Z","v":3906191,"vw":26.470082},{"c":26.46,"h":26.5967,"l":26.455,"n":6727,"o":26.53,"t":"2026-06-25T04:00:00Z","v":5386499,"vw":26.50228},{"c":26.49,"h":26.4927,"l":26.39,"n":4963,"o":26.39,"t":"2026-06-26T04:00:00Z","v":3491751,"vw":26.469091},{"c":26.52,"h":26.54,"l":26.47,"n":5566,"o":26.48,"t":"2026-06-29T04:00:00Z","v":3233706,"vw":26.500554},{"c":26.23,"h":26.44,"l":26.21,"n":5182,"o":26.43,"t":"2026-06-30T04:00:00Z","v":9645010,"vw":26.394672},{"c":25.99,"h":26.06,"l":25.955,"n":5988,"o":25.98,"t":"2026-07-01T04:00:00Z","v":5612876,"vw":26.035018},{"c":25.99,"h":26.0599,"l":25.94,"n":4616,"o":25.94,"t":"2026-07-02T04:00:00Z","v":5704547,"vw":25.987507},{"c":25.98,"h":25.985,"l":25.9,"n":5966,"o":25.96,"t":"2026-07-06T04:00:00Z","v":3116913,"vw":25.943582},{"c":25.72,"h":25.9,"l":25.72,"n":7043,"o":25.89,"t":"2026-07-07T04:00:00Z","v":4121771,"vw":25.790325},{"c":25.66,"h":25.69,"l":25.5701,"n":7167,"o":25.65,"t":"2026-07-08T04:00:00Z","v":4245214,"vw":25.637901},{"c":25.71,"h":25.76,"l":25.64,"n":6229,"o":25.64,"t":"2026-07-09T04:00:00Z","v":4766349,"vw":25.708946},{"c":25.69,"h":25.74,"l":25.65,"n":4996,"o":25.71,"t":"2026-07-10T04:00:00Z","v":3686439,"vw":25.696046},{"c":25.56,"h":25.64,"l":25.54,"n":5291,"o":25.61,"t":"2026-07-13T04:00:00Z","v":2808100,"vw":25.581432},{"c":25.61,"h":25.71,"l":25.5701,"n":6970,"o":25.63,"t":"2026-07-14T04:00:00Z","v":4659324,"vw":25.635398},{"c":25.66,"h":25.69,"l":25.6,"n":6359,"o":25.6,"t":"2026-07-15T04:00:00Z","v":7788957,"vw":25.671366},{"c":25.65,"h":25.65,"l":25.5201,"n":5799,"o":25.531,"t":"2026-07-16T04:00:00Z","v":3476834,"vw":25.597079},{"c":25.73,"h":25.8164,"l":25.72,"n":4777,"o":25.76,"t":"2026-07-17T04:00:00Z","v":3732169,"vw":25.74517},{"c":25.56,"h":25.67,"l":25.52,"n":6939,"o":25.66,"t":"2026-07-20T04:00:00Z","v":4816852,"vw":25.566549},{"c":25.48,"h":25.51,"l":25.425,"n":6782,"o":25.51,"t":"2026-07-21T04:00:00Z","v":4429752,"vw":25.475292},{"c":25.4,"h":25.4799,"l":25.39,"n":4102,"o":25.46,"t":"2026-07-22T04:00:00Z","v":3721519,"vw":25.430081},{"c":25.31,"h":25.3399,"l":25.26,"n":4514,"o":25.26,"t":"2026-07-23T04:00:00Z","v":3717345,"vw":25.295185},{"c":25.36,"h":25.46,"l":25.33,"n":5171,"o":25.36,"t":"2026-07-24T04:00:00Z","v":3695029,"vw":25.396504},{"c":25.49,"h":25.52,"l":25.43,"n":5028,"o":25.48,"t":"2026-07-27T04:00:00Z","v":8184342,"vw":25.459781},{"c":25.63,"h":25.66,"l":25.5209,"n":4012,"o":25.53,"t":"2026-07-28T04:00:00Z","v":3275071,"vw":25.603529},{"c":25.26,"h":25.5999,"l":25.2323,"n":7771,"o":25.59,"t":"2026-07-29T04:00:00Z","v":6039654,"vw":25.4246},{"c":25.25,"h":25.285,"l":25.18,"n":7171,"o":25.26,"t":"2026-07-30T04:00:00Z","v":10114583,"vw":25.248723},{"c":25.08,"h":25.15,"l":24.995,"n":17964,"o":25.145,"t":"2026-07-31T04:00:00Z","v":7609971,"vw":25.045998},{"c":25.08,"h":25.12,"l":25.02,"n":12759,"o":25.09,"t":"2026-08-03T04:00:00Z","v":5949218,"vw":25.091046},{"c":25.29,"h":25.29,"l":25.205,"n":7886,"o":25.23,"t":"2026-08-04T04:00:00Z","v":3556221,"vw":25.247761},{"c":25.33,"h":25.3601,"l":25.2724,"n":15101,"o":25.31,"t":"2026-08-05T04:00:00Z","v":4916870,"vw":25.31725},{"c":25.18,"h":25.295,"l":25.15,"n":12044,"o":25.26,"t":"2026-08-06T04:00:00Z","v":3171154,"vw":25.203293},{"c":25.25,"h":25.2899,"l":25.18,"n":16437,"o":25.26,"t":"2026-08-07T04:00:00Z","v":8567420,"vw":25.222932},{"c":25.05,"h":25.165,"l":25.05,"n":8259,"o":25.16,"t":"2026-08-10T04:00:00Z","v":4018319,"vw":25.087946},{"c":25.09,"h":25.17,"l":25.08,"n":14469,"o":25.115,"t":"2026-08-11T04:00:00Z","v":3482384,"vw":25.116901},{"c":25.09,"h":25.18,"l":25.0701,"n":9495,"o":25.17,"t":"2026-08-12T04:00:00Z","v":4428356,"vw":25.122732},{"c":25.24,"h":25.345,"l":25.205,"n":5541,"o":25.22,"t":"2026-08-13T04:00:00Z","v":4232220,"vw":25.240403},{"c":25.07,"h":25.17,"l":25.0208,"n":13097,"o":25.14,"t":"2026-08-14T04:00:00Z","v":3257702,"vw":25.063309},{"c":24.91,"h":25.035,"l":24.89,"n":4946,"o":25,"t":"2026-08-17T04:00:00Z","v":3320845,"vw":24.943288},{"c":24.98,"h":25.01,"l":24.845,"n":4715,"o":24.87,"t":"2026-08-18T04:00:00Z","v":3025749,"vw":24.961586},{"c":25.36,"h":25.365,"l":25.24,"n":8966,"o":25.3,"t":"2026-08-19T04:00:00Z","v":8949300,"vw":25.30662},{"c":25.18,"h":25.275,"l":25.1201,"n":8412,"o":25.17,"t":"2026-08-20T04:00:00Z","v":8295725,"vw":25.185616},{"c":25.09,"h":25.16,"l":25.05,"n":6105,"o":25.13,"t":"2026-08-21T04:00:00Z","v":9336145,"vw":25.104592},{"c":25.23,"h":25.315,"l":25.2,"n":8310,"o":25.2,"t":"2026-08-24T04:00:00Z","v":6836144,"vw":25.253326},{"c":25.47,"h":25.48,"l":25.345,"n":4944,"o":25.38,"t":"2026-08-25T04:00:00Z","v":4440047,"vw":25.418975},{"c":25.41,"h":25.43,"l":25.36,"n":5437,"o":25.41,"t":"2026-08-26T04:00:00Z","v":3657625,"vw":25.389293},{"c":25.37,"h":25.4363,"l":25.33,"n":4755,"o":25.39,"t":"2026-08-27T04:00:00Z","v":4789589,"vw":25.384569},{"c":25.29,"h":25.485,"l":25.27,"n":9543,"o":25.35,"t":"2026-08-28T04:00:00Z","v":6803841,"vw":25.3553},{"c":25.19,"h":25.2,"l":25.1007,"n":5386,"o":25.18,"t":"2026-08-31T04:00:00Z","v":4254502,"vw":25.15097},{"c":25.01,"h":25.1496,"l":24.98,"n":6804,"o":25.01,"t":"2026-09-01T04:00:00Z","v":5247319,"vw":25.057791},{"c":25.03,"h":25.055,"l":24.9701,"n":5573,"o":25.03,"t":"2026-09-02T04:00:00Z","v":4782506,"vw":25.00717},{"c":25.07,"h":25.17,"l":25.07,"n":5133,"o":25.15,"t":"2026-09-03T04:00:00Z","v":4204686,"vw":25.121902},{"c":25.12,"h":25.185,"l":25.1,"n":5124,"o":25.13,"t":"2026-09-04T04:00:00Z","v":3758834,"vw":25.13641},{"c":25.11,"h":25.18,"l":25.025,"n":6191,"o":25.17,"t":"2026-09-08T04:00:00Z","v":6911617,"vw":25.103396},{"c":24.98,"h":25.12,"l":24.8601,"n":11727,"o":25.09,"t":"2026-09-09T04:00:00Z","v":9470189,"vw":24.9846},{"c":24.7,"h":24.86,"l":24.654,"n":8954,"o":24.76,"t":"2026-09-10T04:00:00Z","v":7815533,"vw":24.753938},{"c":24.69,"h":24.875,"l":24.6834,"n":6387,"o":24.83,"t":"2026-09-11T04:00:00Z","v":5991829,"vw":24.753083},{"c":24.71,"h":24.8276,"l":24.5842,"n":7895,"o":24.68,"t":"2026-09-14T04:00:00Z","v":7163794,"vw":24.729595},{"c":24.65,"h":24.69,"l":24.6,"n":7124,"o":24.63,"t":"2026-09-15T04:00:00Z","v":7285641,"vw":24.641814},{"c":24.69,"h":24.88,"l":24.685,"n":7183,"o":24.72,"t":"2026-09-16T04:00:00Z","v":7984211,"vw":24.781801},{"c":24.94,"h":24.95,"l":24.845,"n":4882,"o":24.88,"t":"2026-09-17T04:00:00Z","v":5317845,"vw":24.907192},{"c":24.77,"h":24.85,"l":24.745,"n":6673,"o":24.84,"t":"2026-09-18T04:00:00Z","v":13748661,"vw":24.776826},{"c":24.94,"h":24.9499,"l":24.8701,"n":7808,"o":24.93,"t":"2026-09-21T04:00:00Z","v":5808641,"vw":24.913058},{"c":24.94,"h":24.9854,"l":24.87,"n":8663,"o":24.97,"t":"2026-09-22T04:00:00Z","v":11560094,"vw":24.929432},{"c":24.55,"h":24.86,"l":24.4801,"n":11006,"o":24.86,"t":"2026-09-23T04:00:00Z","v":13073084,"vw":24.609243},{"c":24.27,"h":24.575,"l":24.26,"n":12753,"o":24.53,"t":"2026-09-24T04:00:00Z","v":14150712,"vw":24.398401},{"c":24.26,"h":24.27,"l":24.105,"n":13274,"o":24.24,"t":"2026-09-25T04:00:00Z","v":18875755,"vw":24.172854},{"c":24.06,"h":24.12,"l":23.955,"n":9457,"o":24.05,"t":"2026-09-28T04:00:00Z","v":15539052,"vw":24.041537},{"c":23.96,"h":24.04,"l":23.8495,"n":14294,"o":24.04,"t":"2026-09-29T04:00:00Z","v":25843695,"vw":23.924504},{"c":23.85,"h":23.96,"l":23.78,"n":12049,"o":23.96,"t":"2026-09-30T04:00:00Z","v":23475382,"vw":23.861836},{"c":23.82,"h":23.91,"l":23.56,"n":14665,"o":23.61,"t":"2026-10-01T04:00:00Z","v":24600878,"vw":23.759462},{"c":23.75,"h":23.995,"l":23.695,"n":11993,"o":23.9,"t":"2026-10-02T04:00:00Z","v":19024274,"vw":23.82615},{"c":23.64,"h":23.695,"l":23.5301,"n":14360,"o":23.67,"t":"2026-10-05T04:00:00Z","v":18664375,"vw":23.608085},{"c":23.7,"h":23.78,"l":23.645,"n":8853,"o":23.675,"t":"2026-10-06T04:00:00Z","v":11861122,"vw":23.723363},{"c":23.66,"h":23.71,"l":23.46,"n":10144,"o":23.47,"t":"2026-10-07T04:00:00Z","v":17727100,"vw":23.61146},{"c":23.85,"h":23.87,"l":23.635,"n":12318,"o":23.66,"t":"2026-10-08T04:00:00Z","v":20387884,"vw":23.777501},{"c":23.88,"h":23.91,"l":23.7501,"n":8292,"o":23.81,"t":"2026-10-09T04:00:00Z","v":11601933,"vw":23.835705},{"c":23.9,"h":23.91,"l":23.845,"n":6694,"o":23.85,"t":"2026-10-12T04:00:00Z","v":7448000,"vw":23.884208},{"c":24,"h":24.055,"l":23.9501,"n":8531,"o":24.04,"t":"2026-10-13T04:00:00Z","v":12223662,"vw":23.992891},{"c":24.12,"h":24.165,"l":23.815,"n":10611,"o":23.83,"t":"2026-10-14T04:00:00Z","v":15049546,"vw":24.024207},{"c":24.45,"h":24.5999,"l":24.42,"n":11568,"o":24.57,"t":"2026-10-15T04:00:00Z","v":17167883,"vw":24.480641},{"c":24.45,"h":24.53,"l":24.345,"n":9934,"o":24.35,"t":"2026-10-16T04:00:00Z","v":17468128,"vw":24.437577},{"c":24.3,"h":24.435,"l":24.2601,"n":10022,"o":24.42,"t":"2026-10-19T04:00:00Z","v":12150034,"vw":24.32963},{"c":24.47,"h":24.545,"l":24.3912,"n":11930,"o":24.45,"t":"2026-10-20T04:00:00Z","v":14618610,"vw":24.456114},{"c":24.49,"h":24.565,"l":24.39,"n":14495,"o":24.53,"t":"2026-10-21T04:00:00Z","v":21230528,"vw":24.495575},{"c":24.92,"h":24.985,"l":24.6802,"n":10613,"o":24.71,"t":"2026-10-22T04:00:00Z","v":17604389,"vw":24.859973}],"volatilityBars":[{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-09-21T08:00:00Z","v":500,"vw":24.89},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-09-21T09:00:00Z","v":200,"vw":24.88},{"c":24.94,"h":24.94,"l":24.94,"n":4,"o":24.94,"t":"2026-09-21T12:00:00Z","v":223,"vw":24.94},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-09-21T12:30:00Z","v":250,"vw":24.92},{"c":24.91,"h":24.91,"l":24.91,"n":5,"o":24.91,"t":"2026-09-21T12:45:00Z","v":317,"vw":24.91},{"c":24.89,"h":24.93,"l":24.89,"n":219,"o":24.93,"t":"2026-09-21T13:30:00Z","v":160118,"vw":24.903577},{"c":24.885,"h":24.895,"l":24.8741,"n":299,"o":24.8899,"t":"2026-09-21T13:45:00Z","v":350591,"vw":24.882984},{"c":24.905,"h":24.905,"l":24.8701,"n":393,"o":24.8864,"t":"2026-09-21T14:00:00Z","v":375846,"vw":24.881294},{"c":24.925,"h":24.9263,"l":24.8949,"n":222,"o":24.905,"t":"2026-09-21T14:15:00Z","v":235384,"vw":24.90284},{"c":24.9138,"h":24.93,"l":24.91,"n":326,"o":24.925,"t":"2026-09-21T14:30:00Z","v":386654,"vw":24.919179},{"c":24.905,"h":24.94,"l":24.9,"n":295,"o":24.915,"t":"2026-09-21T14:45:00Z","v":456860,"vw":24.931619},{"c":24.91,"h":24.91,"l":24.8939,"n":348,"o":24.9,"t":"2026-09-21T15:00:00Z","v":375849,"vw":24.900264},{"c":24.91,"h":24.925,"l":24.91,"n":133,"o":24.915,"t":"2026-09-21T15:15:00Z","v":84554,"vw":24.919355},{"c":24.915,"h":24.9299,"l":24.905,"n":151,"o":24.9199,"t":"2026-09-21T15:30:00Z","v":95798,"vw":24.916492},{"c":24.9003,"h":24.9399,"l":24.9,"n":253,"o":24.9193,"t":"2026-09-21T15:45:00Z","v":336736,"vw":24.917909},{"c":24.925,"h":24.9276,"l":24.9,"n":314,"o":24.9,"t":"2026-09-21T16:00:00Z","v":247318,"vw":24.918581},{"c":24.925,"h":24.9499,"l":24.925,"n":283,"o":24.925,"t":"2026-09-21T16:15:00Z","v":178409,"vw":24.937621},{"c":24.935,"h":24.9453,"l":24.92,"n":339,"o":24.925,"t":"2026-09-21T16:30:00Z","v":224274,"vw":24.934118},{"c":24.925,"h":24.939,"l":24.92,"n":324,"o":24.935,"t":"2026-09-21T16:45:00Z","v":264750,"vw":24.92968},{"c":24.92,"h":24.9299,"l":24.915,"n":217,"o":24.925,"t":"2026-09-21T17:00:00Z","v":113386,"vw":24.921297},{"c":24.9203,"h":24.93,"l":24.915,"n":270,"o":24.92,"t":"2026-09-21T17:15:00Z","v":134087,"vw":24.920382},{"c":24.895,"h":24.925,"l":24.8924,"n":243,"o":24.925,"t":"2026-09-21T17:30:00Z","v":122581,"vw":24.90587},{"c":24.895,"h":24.9,"l":24.89,"n":195,"o":24.891,"t":"2026-09-21T17:45:00Z","v":67870,"vw":24.893536},{"c":24.895,"h":24.9,"l":24.8839,"n":273,"o":24.895,"t":"2026-09-21T18:00:00Z","v":108048,"vw":24.891123},{"c":24.895,"h":24.9,"l":24.89,"n":255,"o":24.895,"t":"2026-09-21T18:15:00Z","v":448434,"vw":24.898659},{"c":24.9103,"h":24.915,"l":24.895,"n":266,"o":24.895,"t":"2026-09-21T18:30:00Z","v":100327,"vw":24.907461},{"c":24.915,"h":24.925,"l":24.91,"n":259,"o":24.915,"t":"2026-09-21T18:45:00Z","v":178360,"vw":24.916576},{"c":24.925,"h":24.925,"l":24.905,"n":427,"o":24.915,"t":"2026-09-21T19:00:00Z","v":254984,"vw":24.914575},{"c":24.935,"h":24.94,"l":24.92,"n":287,"o":24.925,"t":"2026-09-21T19:15:00Z","v":102560,"vw":24.929722},{"c":24.9403,"h":24.9454,"l":24.9301,"n":258,"o":24.935,"t":"2026-09-21T19:30:00Z","v":123784,"vw":24.939345},{"c":24.94,"h":24.9488,"l":24.93,"n":540,"o":24.945,"t":"2026-09-21T19:45:00Z","v":258356,"vw":24.940056},{"c":24.95,"h":24.95,"l":24.94,"n":8,"o":24.94,"t":"2026-09-21T20:00:00Z","v":6026,"vw":24.947973},{"c":24.95,"h":24.95,"l":24.94,"n":7,"o":24.95,"t":"2026-09-21T20:15:00Z","v":3726,"vw":24.943878},{"c":24.96,"h":24.96,"l":24.96,"n":23,"o":24.96,"t":"2026-09-21T20:30:00Z","v":4052,"vw":24.96},{"c":24.96,"h":24.96,"l":24.95,"n":15,"o":24.95,"t":"2026-09-21T20:45:00Z","v":6693,"vw":24.955219},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-09-22T12:00:00Z","v":2201,"vw":25.03},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-09-22T13:00:00Z","v":101,"vw":25},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-09-22T13:15:00Z","v":100,"vw":24.99},{"c":24.9738,"h":24.9785,"l":24.9432,"n":226,"o":24.97,"t":"2026-09-22T13:30:00Z","v":171886,"vw":24.96127},{"c":24.955,"h":24.975,"l":24.95,"n":337,"o":24.975,"t":"2026-09-22T13:45:00Z","v":344879,"vw":24.959297},{"c":24.955,"h":24.9699,"l":24.945,"n":335,"o":24.955,"t":"2026-09-22T14:00:00Z","v":339706,"vw":24.955037},{"c":24.955,"h":24.97,"l":24.95,"n":288,"o":24.955,"t":"2026-09-22T14:15:00Z","v":244330,"vw":24.959341},{"c":24.9199,"h":24.965,"l":24.915,"n":854,"o":24.95,"t":"2026-09-22T14:30:00Z","v":2861162,"vw":24.947966},{"c":24.935,"h":24.9399,"l":24.914,"n":536,"o":24.925,"t":"2026-09-22T14:45:00Z","v":519451,"vw":24.927415},{"c":24.935,"h":24.9499,"l":24.925,"n":319,"o":24.935,"t":"2026-09-22T15:00:00Z","v":257821,"vw":24.936885},{"c":24.915,"h":24.94,"l":24.905,"n":423,"o":24.935,"t":"2026-09-22T15:15:00Z","v":413244,"vw":24.924936},{"c":24.885,"h":24.9159,"l":24.885,"n":232,"o":24.9159,"t":"2026-09-22T15:30:00Z","v":182426,"vw":24.903574},{"c":24.8841,"h":24.895,"l":24.88,"n":179,"o":24.8854,"t":"2026-09-22T15:45:00Z","v":101442,"vw":24.888713},{"c":24.895,"h":24.8976,"l":24.8801,"n":198,"o":24.885,"t":"2026-09-22T16:00:00Z","v":64482,"vw":24.890656},{"c":24.885,"h":24.8977,"l":24.8743,"n":272,"o":24.89,"t":"2026-09-22T16:15:00Z","v":470170,"vw":24.883914},{"c":24.885,"h":24.89,"l":24.8715,"n":161,"o":24.8899,"t":"2026-09-22T16:30:00Z","v":395335,"vw":24.881364},{"c":24.8965,"h":24.9158,"l":24.8801,"n":469,"o":24.885,"t":"2026-09-22T16:45:00Z","v":526442,"vw":24.898225},{"c":24.885,"h":24.9,"l":24.87,"n":277,"o":24.9,"t":"2026-09-22T17:00:00Z","v":410633,"vw":24.880685},{"c":24.8841,"h":24.89,"l":24.87,"n":183,"o":24.885,"t":"2026-09-22T17:15:00Z","v":210433,"vw":24.88187},{"c":24.9041,"h":24.905,"l":24.8801,"n":129,"o":24.8899,"t":"2026-09-22T17:30:00Z","v":97278,"vw":24.891143},{"c":24.945,"h":24.955,"l":24.9,"n":411,"o":24.9001,"t":"2026-09-22T17:45:00Z","v":589488,"vw":24.929812},{"c":24.955,"h":24.96,"l":24.935,"n":465,"o":24.9499,"t":"2026-09-22T18:00:00Z","v":500654,"vw":24.946938},{"c":24.9257,"h":24.9699,"l":24.925,"n":363,"o":24.9501,"t":"2026-09-22T18:15:00Z","v":742626,"vw":24.937451},{"c":24.9108,"h":24.93,"l":24.9015,"n":190,"o":24.9201,"t":"2026-09-22T18:30:00Z","v":159749,"vw":24.914523},{"c":24.905,"h":24.915,"l":24.895,"n":271,"o":24.915,"t":"2026-09-22T18:45:00Z","v":441124,"vw":24.901183},{"c":24.905,"h":24.915,"l":24.9,"n":352,"o":24.905,"t":"2026-09-22T19:00:00Z","v":454840,"vw":24.90729},{"c":24.935,"h":24.935,"l":24.9041,"n":231,"o":24.9099,"t":"2026-09-22T19:15:00Z","v":161645,"vw":24.915411},{"c":24.955,"h":24.9854,"l":24.93,"n":483,"o":24.935,"t":"2026-09-22T19:30:00Z","v":609963,"vw":24.971577},{"c":24.935,"h":24.965,"l":24.93,"n":289,"o":24.955,"t":"2026-09-22T19:45:00Z","v":265415,"vw":24.945558},{"c":24.94,"h":24.94,"l":24.94,"n":12,"o":24.94,"t":"2026-09-22T20:00:00Z","v":7575,"vw":24.94},{"c":24.94,"h":24.96,"l":24.93,"n":98,"o":24.93,"t":"2026-09-22T20:15:00Z","v":10604,"vw":24.937355},{"c":24.8906,"h":24.92,"l":24.88,"n":5,"o":24.8906,"t":"2026-09-22T22:45:00Z","v":1400,"vw":24.912943},{"c":24.9195,"h":24.9195,"l":24.9195,"n":1,"o":24.9195,"t":"2026-09-22T23:00:00Z","v":100,"vw":24.9195},{"c":24.8906,"h":24.8906,"l":24.8906,"n":1,"o":24.8906,"t":"2026-09-22T23:15:00Z","v":100,"vw":24.8906},{"c":24.825,"h":24.8906,"l":24.825,"n":3,"o":24.8906,"t":"2026-09-22T23:30:00Z","v":300,"vw":24.858533},{"c":24.8906,"h":24.8906,"l":24.8906,"n":1,"o":24.8906,"t":"2026-09-22T23:45:00Z","v":100,"vw":24.8906},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-09-23T11:45:00Z","v":250,"vw":24.86},{"c":24.88,"h":24.88,"l":24.88,"n":2,"o":24.88,"t":"2026-09-23T12:00:00Z","v":500,"vw":24.88},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-09-23T12:15:00Z","v":250,"vw":24.82},{"c":24.84,"h":24.85,"l":24.83,"n":9,"o":24.85,"t":"2026-09-23T12:30:00Z","v":1948,"vw":24.83846},{"c":24.84,"h":24.85,"l":24.84,"n":6,"o":24.84,"t":"2026-09-23T12:45:00Z","v":1500,"vw":24.845},{"c":24.85,"h":24.85,"l":24.85,"n":3,"o":24.85,"t":"2026-09-23T13:15:00Z","v":600,"vw":24.85},{"c":24.81,"h":24.86,"l":24.81,"n":234,"o":24.86,"t":"2026-09-23T13:30:00Z","v":191874,"vw":24.82955},{"c":24.735,"h":24.815,"l":24.71,"n":921,"o":24.81,"t":"2026-09-23T13:45:00Z","v":999767,"vw":24.742793},{"c":24.7099,"h":24.745,"l":24.705,"n":532,"o":24.7366,"t":"2026-09-23T14:00:00Z","v":723257,"vw":24.72386},{"c":24.6702,"h":24.715,"l":24.67,"n":432,"o":24.705,"t":"2026-09-23T14:15:00Z","v":525171,"vw":24.691586},{"c":24.6501,"h":24.69,"l":24.6501,"n":542,"o":24.6701,"t":"2026-09-23T14:30:00Z","v":595650,"vw":24.676331},{"c":24.6701,"h":24.6855,"l":24.6351,"n":796,"o":24.6599,"t":"2026-09-23T14:45:00Z","v":1138259,"vw":24.664592},{"c":24.64,"h":24.675,"l":24.62,"n":571,"o":24.67,"t":"2026-09-23T15:00:00Z","v":598911,"vw":24.649288},{"c":24.6101,"h":24.6399,"l":24.61,"n":379,"o":24.6301,"t":"2026-09-23T15:15:00Z","v":457358,"vw":24.62784},{"c":24.6199,"h":24.625,"l":24.6001,"n":321,"o":24.6101,"t":"2026-09-23T15:30:00Z","v":384111,"vw":24.614205},{"c":24.595,"h":24.62,"l":24.585,"n":283,"o":24.615,"t":"2026-09-23T15:45:00Z","v":214854,"vw":24.598451},{"c":24.595,"h":24.5999,"l":24.5801,"n":238,"o":24.595,"t":"2026-09-23T16:00:00Z","v":138885,"vw":24.590941},{"c":24.585,"h":24.5959,"l":24.5701,"n":314,"o":24.59,"t":"2026-09-23T16:15:00Z","v":1204452,"vw":24.588167},{"c":24.575,"h":24.59,"l":24.57,"n":232,"o":24.5871,"t":"2026-09-23T16:30:00Z","v":236129,"vw":24.579665},{"c":24.585,"h":24.585,"l":24.56,"n":401,"o":24.58,"t":"2026-09-23T16:45:00Z","v":692388,"vw":24.571748},{"c":24.535,"h":24.5899,"l":24.52,"n":1015,"o":24.585,"t":"2026-09-23T17:00:00Z","v":1434021,"vw":24.55292},{"c":24.5299,"h":24.5365,"l":24.5101,"n":334,"o":24.535,"t":"2026-09-23T17:15:00Z","v":367164,"vw":24.526322},{"c":24.5262,"h":24.53,"l":24.4801,"n":474,"o":24.5201,"t":"2026-09-23T17:30:00Z","v":418818,"vw":24.504523},{"c":24.525,"h":24.545,"l":24.5101,"n":248,"o":24.535,"t":"2026-09-23T17:45:00Z","v":283836,"vw":24.528027},{"c":24.5,"h":24.525,"l":24.4942,"n":262,"o":24.525,"t":"2026-09-23T18:00:00Z","v":229357,"vw":24.512026},{"c":24.4901,"h":24.5156,"l":24.4901,"n":221,"o":24.495,"t":"2026-09-23T18:15:00Z","v":234362,"vw":24.504488},{"c":24.505,"h":24.51,"l":24.4901,"n":252,"o":24.4914,"t":"2026-09-23T18:30:00Z","v":307023,"vw":24.502464},{"c":24.525,"h":24.525,"l":24.49,"n":277,"o":24.5,"t":"2026-09-23T18:45:00Z","v":169535,"vw":24.505143},{"c":24.5345,"h":24.5557,"l":24.525,"n":505,"o":24.525,"t":"2026-09-23T19:00:00Z","v":527657,"vw":24.541399},{"c":24.535,"h":24.5457,"l":24.53,"n":219,"o":24.535,"t":"2026-09-23T19:15:00Z","v":110632,"vw":24.536114},{"c":24.5499,"h":24.56,"l":24.5341,"n":331,"o":24.54,"t":"2026-09-23T19:30:00Z","v":200321,"vw":24.545833},{"c":24.56,"h":24.56,"l":24.5345,"n":412,"o":24.545,"t":"2026-09-23T19:45:00Z","v":597955,"vw":24.541052},{"c":24.55,"h":24.55,"l":24.55,"n":9,"o":24.55,"t":"2026-09-23T20:00:00Z","v":70466,"vw":24.55},{"c":24.545,"h":24.59,"l":24.545,"n":179,"o":24.56,"t":"2026-09-23T20:15:00Z","v":12372,"vw":24.553708},{"c":24.55,"h":24.5515,"l":24.55,"n":2,"o":24.5515,"t":"2026-09-23T20:30:00Z","v":1282,"vw":24.550592},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-09-23T20:45:00Z","v":100,"vw":24.54},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-09-23T23:45:00Z","v":1500,"vw":24.74},{"c":24.49,"h":24.49,"l":24.47,"n":2,"o":24.47,"t":"2026-09-24T08:00:00Z","v":1100,"vw":24.471818},{"c":24.4607,"h":24.4607,"l":24.4607,"n":3,"o":24.4607,"t":"2026-09-24T11:00:00Z","v":114,"vw":24.4607},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-09-24T11:30:00Z","v":7300,"vw":24.43},{"c":24.435,"h":24.435,"l":24.42,"n":2,"o":24.42,"t":"2026-09-24T11:45:00Z","v":5500,"vw":24.428455},{"c":24.53,"h":24.53,"l":24.53,"n":8,"o":24.53,"t":"2026-09-24T13:15:00Z","v":9922,"vw":24.53},{"c":24.542,"h":24.56,"l":24.52,"n":403,"o":24.53,"t":"2026-09-24T13:30:00Z","v":351985,"vw":24.539768},{"c":24.565,"h":24.5664,"l":24.5408,"n":227,"o":24.545,"t":"2026-09-24T13:45:00Z","v":286764,"vw":24.553083},{"c":24.55,"h":24.575,"l":24.5441,"n":297,"o":24.565,"t":"2026-09-24T14:00:00Z","v":356280,"vw":24.55995},{"c":24.505,"h":24.545,"l":24.495,"n":363,"o":24.545,"t":"2026-09-24T14:15:00Z","v":386176,"vw":24.517228},{"c":24.465,"h":24.5099,"l":24.465,"n":280,"o":24.5099,"t":"2026-09-24T14:30:00Z","v":320480,"vw":24.491097},{"c":24.425,"h":24.4699,"l":24.425,"n":424,"o":24.46,"t":"2026-09-24T14:45:00Z","v":649673,"vw":24.458048},{"c":24.375,"h":24.44,"l":24.3701,"n":683,"o":24.43,"t":"2026-09-24T15:00:00Z","v":911896,"vw":24.408847},{"c":24.365,"h":24.3959,"l":24.3595,"n":716,"o":24.38,"t":"2026-09-24T15:15:00Z","v":776373,"vw":24.378647},{"c":24.3845,"h":24.3876,"l":24.345,"n":447,"o":24.365,"t":"2026-09-24T15:30:00Z","v":476371,"vw":24.362454},{"c":24.355,"h":24.385,"l":24.3501,"n":376,"o":24.3801,"t":"2026-09-24T15:45:00Z","v":387381,"vw":24.368924},{"c":24.355,"h":24.3797,"l":24.345,"n":331,"o":24.355,"t":"2026-09-24T16:00:00Z","v":482396,"vw":24.356865},{"c":24.405,"h":24.475,"l":24.36,"n":1132,"o":24.36,"t":"2026-09-24T16:15:00Z","v":1481573,"vw":24.4245},{"c":24.4201,"h":24.4488,"l":24.4,"n":507,"o":24.409,"t":"2026-09-24T16:30:00Z","v":552848,"vw":24.425482},{"c":24.405,"h":24.4297,"l":24.4023,"n":350,"o":24.42,"t":"2026-09-24T16:45:00Z","v":493761,"vw":24.416203},{"c":24.4276,"h":24.45,"l":24.39,"n":1087,"o":24.4001,"t":"2026-09-24T17:00:00Z","v":1464421,"vw":24.421761},{"c":24.395,"h":24.425,"l":24.395,"n":470,"o":24.42,"t":"2026-09-24T17:15:00Z","v":488405,"vw":24.407377},{"c":24.37,"h":24.4099,"l":24.3601,"n":257,"o":24.3999,"t":"2026-09-24T17:30:00Z","v":301176,"vw":24.383251},{"c":24.3701,"h":24.385,"l":24.3601,"n":344,"o":24.3601,"t":"2026-09-24T17:45:00Z","v":428809,"vw":24.37206},{"c":24.355,"h":24.375,"l":24.2901,"n":778,"o":24.3701,"t":"2026-09-24T18:00:00Z","v":965587,"vw":24.321559},{"c":24.3601,"h":24.365,"l":24.335,"n":402,"o":24.355,"t":"2026-09-24T18:15:00Z","v":406051,"vw":24.349328},{"c":24.345,"h":24.37,"l":24.33,"n":323,"o":24.36,"t":"2026-09-24T18:30:00Z","v":273148,"vw":24.352367},{"c":24.335,"h":24.355,"l":24.33,"n":297,"o":24.345,"t":"2026-09-24T18:45:00Z","v":300334,"vw":24.341475},{"c":24.29,"h":24.3359,"l":24.28,"n":433,"o":24.335,"t":"2026-09-24T19:00:00Z","v":413261,"vw":24.306997},{"c":24.285,"h":24.3056,"l":24.275,"n":280,"o":24.285,"t":"2026-09-24T19:15:00Z","v":221712,"vw":24.291055},{"c":24.275,"h":24.295,"l":24.2701,"n":349,"o":24.285,"t":"2026-09-24T19:30:00Z","v":291081,"vw":24.28462},{"c":24.26,"h":24.28,"l":24.26,"n":835,"o":24.275,"t":"2026-09-24T19:45:00Z","v":587589,"vw":24.2694},{"c":24.225,"h":24.27,"l":24.225,"n":36,"o":24.27,"t":"2026-09-24T20:00:00Z","v":28192,"vw":24.261727},{"c":24.2,"h":24.205,"l":24.19,"n":16,"o":24.2,"t":"2026-09-24T20:15:00Z","v":20840,"vw":24.192533},{"c":24.23,"h":24.25,"l":24.23,"n":104,"o":24.23,"t":"2026-09-24T20:30:00Z","v":20467,"vw":24.230726},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-09-24T21:15:00Z","v":469,"vw":24.07},{"c":24.3215,"h":24.3215,"l":24.32,"n":3,"o":24.32,"t":"2026-09-25T11:00:00Z","v":300,"vw":24.320533},{"c":24.31,"h":24.32,"l":24.31,"n":63,"o":24.32,"t":"2026-09-25T11:30:00Z","v":15391,"vw":24.31342},{"c":24.28,"h":24.28,"l":24.27,"n":7,"o":24.27,"t":"2026-09-25T12:30:00Z","v":11110,"vw":24.279459},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-09-25T12:45:00Z","v":200,"vw":24.29},{"c":24.24,"h":24.24,"l":24.24,"n":2,"o":24.24,"t":"2026-09-25T13:15:00Z","v":101,"vw":24.24},{"c":24.2351,"h":24.27,"l":24.23,"n":394,"o":24.24,"t":"2026-09-25T13:30:00Z","v":414331,"vw":24.246175},{"c":24.195,"h":24.2399,"l":24.195,"n":394,"o":24.235,"t":"2026-09-25T13:45:00Z","v":557738,"vw":24.222738},{"c":24.165,"h":24.21,"l":24.1412,"n":1234,"o":24.195,"t":"2026-09-25T14:00:00Z","v":1462756,"vw":24.169188},{"c":24.135,"h":24.17,"l":24.1301,"n":743,"o":24.17,"t":"2026-09-25T14:15:00Z","v":1066884,"vw":24.15035},{"c":24.115,"h":24.15,"l":24.1124,"n":737,"o":24.135,"t":"2026-09-25T14:30:00Z","v":842510,"vw":24.130337},{"c":24.155,"h":24.155,"l":24.105,"n":742,"o":24.1101,"t":"2026-09-25T14:45:00Z","v":887328,"vw":24.128283},{"c":24.135,"h":24.165,"l":24.1201,"n":426,"o":24.155,"t":"2026-09-25T15:00:00Z","v":517386,"vw":24.137941},{"c":24.135,"h":24.15,"l":24.125,"n":449,"o":24.135,"t":"2026-09-25T15:15:00Z","v":4676403,"vw":24.131997},{"c":24.145,"h":24.185,"l":24.14,"n":514,"o":24.14,"t":"2026-09-25T15:30:00Z","v":610263,"vw":24.163846},{"c":24.22,"h":24.22,"l":24.135,"n":713,"o":24.145,"t":"2026-09-25T15:45:00Z","v":650279,"vw":24.160668},{"c":24.2399,"h":24.255,"l":24.2199,"n":840,"o":24.22,"t":"2026-09-25T16:00:00Z","v":1242083,"vw":24.239955},{"c":24.2246,"h":24.2401,"l":24.2099,"n":397,"o":24.24,"t":"2026-09-25T16:15:00Z","v":447783,"vw":24.22077},{"c":24.215,"h":24.23,"l":24.195,"n":412,"o":24.23,"t":"2026-09-25T16:30:00Z","v":672568,"vw":24.211958},{"c":24.1899,"h":24.215,"l":24.175,"n":311,"o":24.21,"t":"2026-09-25T16:45:00Z","v":423680,"vw":24.192023},{"c":24.185,"h":24.2,"l":24.1708,"n":367,"o":24.18,"t":"2026-09-25T17:00:00Z","v":379671,"vw":24.187905},{"c":24.165,"h":24.185,"l":24.1601,"n":303,"o":24.185,"t":"2026-09-25T17:15:00Z","v":316109,"vw":24.169933},{"c":24.175,"h":24.1757,"l":24.1537,"n":295,"o":24.165,"t":"2026-09-25T17:30:00Z","v":292469,"vw":24.163072},{"c":24.175,"h":24.18,"l":24.17,"n":174,"o":24.1701,"t":"2026-09-25T17:45:00Z","v":121261,"vw":24.176612},{"c":24.155,"h":24.17,"l":24.1546,"n":296,"o":24.17,"t":"2026-09-25T18:00:00Z","v":212583,"vw":24.164727},{"c":24.155,"h":24.165,"l":24.145,"n":321,"o":24.155,"t":"2026-09-25T18:15:00Z","v":278348,"vw":24.155059},{"c":24.19,"h":24.19,"l":24.155,"n":332,"o":24.16,"t":"2026-09-25T18:30:00Z","v":329358,"vw":24.178458},{"c":24.205,"h":24.205,"l":24.1801,"n":567,"o":24.19,"t":"2026-09-25T18:45:00Z","v":803917,"vw":24.196725},{"c":24.255,"h":24.255,"l":24.205,"n":576,"o":24.21,"t":"2026-09-25T19:00:00Z","v":423071,"vw":24.225008},{"c":24.245,"h":24.27,"l":24.245,"n":346,"o":24.255,"t":"2026-09-25T19:15:00Z","v":219048,"vw":24.25609},{"c":24.2646,"h":24.2699,"l":24.2201,"n":596,"o":24.245,"t":"2026-09-25T19:30:00Z","v":644225,"vw":24.246485},{"c":24.25,"h":24.27,"l":24.25,"n":467,"o":24.265,"t":"2026-09-25T19:45:00Z","v":298977,"vw":24.260758},{"c":24.26,"h":24.265,"l":24.255,"n":61,"o":24.26,"t":"2026-09-25T20:00:00Z","v":18662,"vw":24.26008},{"c":24.24,"h":24.26,"l":24.24,"n":40,"o":24.255,"t":"2026-09-25T20:15:00Z","v":30514,"vw":24.246458},{"c":24.25,"h":24.25,"l":24.23,"n":9,"o":24.23,"t":"2026-09-25T20:30:00Z","v":6540,"vw":24.246131},{"c":24.25,"h":24.25,"l":24.25,"n":5,"o":24.25,"t":"2026-09-25T20:45:00Z","v":410,"vw":24.25},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-09-25T23:45:00Z","v":500,"vw":24.35},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-09-28T09:15:00Z","v":122,"vw":24.09},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-09-28T10:15:00Z","v":165,"vw":24.12},{"c":24.14,"h":24.14,"l":24.13,"n":3,"o":24.13,"t":"2026-09-28T12:00:00Z","v":1119,"vw":24.133716},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-09-28T12:15:00Z","v":200,"vw":24.15},{"c":24.11,"h":24.14,"l":24.11,"n":9,"o":24.14,"t":"2026-09-28T12:30:00Z","v":8800,"vw":24.117496},{"c":24.11,"h":24.11,"l":24.11,"n":1,"o":24.11,"t":"2026-09-28T13:00:00Z","v":100,"vw":24.11},{"c":24.06,"h":24.08,"l":24.06,"n":33,"o":24.08,"t":"2026-09-28T13:15:00Z","v":16269,"vw":24.06778},{"c":24.0901,"h":24.11,"l":24.045,"n":379,"o":24.05,"t":"2026-09-28T13:30:00Z","v":410174,"vw":24.089081},{"c":24.115,"h":24.12,"l":24.085,"n":800,"o":24.095,"t":"2026-09-28T13:45:00Z","v":1276817,"vw":24.105138},{"c":24.0659,"h":24.111,"l":24.0601,"n":283,"o":24.11,"t":"2026-09-28T14:00:00Z","v":349462,"vw":24.076005},{"c":24.055,"h":24.065,"l":24.045,"n":548,"o":24.0608,"t":"2026-09-28T14:15:00Z","v":729834,"vw":24.055301},{"c":24.0059,"h":24.055,"l":24,"n":437,"o":24.055,"t":"2026-09-28T14:30:00Z","v":793119,"vw":24.038958},{"c":23.9601,"h":24.005,"l":23.955,"n":388,"o":24,"t":"2026-09-28T14:45:00Z","v":511702,"vw":23.979733},{"c":23.9901,"h":23.995,"l":23.955,"n":249,"o":23.96,"t":"2026-09-28T15:00:00Z","v":464987,"vw":23.974671},{"c":23.995,"h":24.01,"l":23.9899,"n":353,"o":23.99,"t":"2026-09-28T15:15:00Z","v":572798,"vw":23.998583},{"c":23.9756,"h":23.9999,"l":23.9602,"n":223,"o":23.995,"t":"2026-09-28T15:30:00Z","v":344529,"vw":23.975475},{"c":23.975,"h":23.9899,"l":23.965,"n":268,"o":23.97,"t":"2026-09-28T15:45:00Z","v":416739,"vw":23.972251},{"c":23.975,"h":23.995,"l":23.975,"n":224,"o":23.975,"t":"2026-09-28T16:00:00Z","v":256673,"vw":23.987746},{"c":24.075,"h":24.105,"l":23.97,"n":842,"o":23.9701,"t":"2026-09-28T16:15:00Z","v":1382103,"vw":24.0474},{"c":24.0099,"h":24.0799,"l":24.0001,"n":385,"o":24.0793,"t":"2026-09-28T16:30:00Z","v":656482,"vw":24.042097},{"c":24.01,"h":24.03,"l":23.995,"n":208,"o":24.015,"t":"2026-09-28T16:45:00Z","v":293645,"vw":24.009314},{"c":24.0599,"h":24.06,"l":23.9901,"n":429,"o":24.0001,"t":"2026-09-28T17:00:00Z","v":603663,"vw":24.030524},{"c":24.0146,"h":24.0799,"l":24.0101,"n":427,"o":24.06,"t":"2026-09-28T17:15:00Z","v":775250,"vw":24.03532},{"c":24.0376,"h":24.0376,"l":24.02,"n":269,"o":24.02,"t":"2026-09-28T17:30:00Z","v":375229,"vw":24.027756},{"c":24.055,"h":24.0561,"l":24.03,"n":286,"o":24.0399,"t":"2026-09-28T17:45:00Z","v":350027,"vw":24.048855},{"c":24.0543,"h":24.08,"l":24.0543,"n":201,"o":24.055,"t":"2026-09-28T18:00:00Z","v":1871578,"vw":24.071577},{"c":24.03,"h":24.0599,"l":24.03,"n":148,"o":24.0541,"t":"2026-09-28T18:15:00Z","v":172119,"vw":24.039712},{"c":24.025,"h":24.035,"l":24.0108,"n":209,"o":24.025,"t":"2026-09-28T18:30:00Z","v":222972,"vw":24.02449},{"c":24.03,"h":24.0399,"l":24.0101,"n":245,"o":24.025,"t":"2026-09-28T18:45:00Z","v":372464,"vw":24.026009},{"c":24.01,"h":24.03,"l":24,"n":389,"o":24.03,"t":"2026-09-28T19:00:00Z","v":597720,"vw":24.014632},{"c":24.035,"h":24.035,"l":24.005,"n":135,"o":24.005,"t":"2026-09-28T19:15:00Z","v":108988,"vw":24.018289},{"c":24.0557,"h":24.0557,"l":24.0301,"n":274,"o":24.04,"t":"2026-09-28T19:30:00Z","v":215227,"vw":24.040773},{"c":24.065,"h":24.075,"l":24.05,"n":371,"o":24.055,"t":"2026-09-28T19:45:00Z","v":1330766,"vw":24.055846},{"c":24.07,"h":24.07,"l":24.06,"n":11,"o":24.06,"t":"2026-09-28T20:00:00Z","v":27080,"vw":24.060222},{"c":24.07,"h":24.09,"l":24.07,"n":22,"o":24.07,"t":"2026-09-28T20:15:00Z","v":13115,"vw":24.080262},{"c":24.07,"h":24.09,"l":24.07,"n":217,"o":24.07,"t":"2026-09-28T20:30:00Z","v":15552,"vw":24.070644},{"c":24.1314,"h":24.1314,"l":24.1314,"n":1,"o":24.1314,"t":"2026-09-29T11:00:00Z","v":1030,"vw":24.1314},{"c":24.1115,"h":24.1115,"l":24.1115,"n":1,"o":24.1115,"t":"2026-09-29T11:30:00Z","v":500,"vw":24.1115},{"c":24.12,"h":24.15,"l":24.12,"n":13,"o":24.12,"t":"2026-09-29T11:45:00Z","v":2851,"vw":24.128825},{"c":24.1,"h":24.11,"l":24.1,"n":5,"o":24.11,"t":"2026-09-29T12:15:00Z","v":500,"vw":24.106},{"c":24.04,"h":24.04,"l":24.04,"n":4,"o":24.04,"t":"2026-09-29T13:15:00Z","v":9300,"vw":24.04},{"c":23.945,"h":24.04,"l":23.945,"n":475,"o":24.04,"t":"2026-09-29T13:30:00Z","v":358317,"vw":23.982984},{"c":23.975,"h":24,"l":23.945,"n":656,"o":23.9499,"t":"2026-09-29T13:45:00Z","v":965503,"vw":23.96914},{"c":23.995,"h":24.015,"l":23.97,"n":888,"o":23.975,"t":"2026-09-29T14:00:00Z","v":1247831,"vw":23.989842},{"c":23.985,"h":24.0007,"l":23.97,"n":552,"o":23.9901,"t":"2026-09-29T14:15:00Z","v":708314,"vw":23.984211},{"c":23.98,"h":23.995,"l":23.9601,"n":674,"o":23.9898,"t":"2026-09-29T14:30:00Z","v":900670,"vw":23.981198},{"c":23.926,"h":23.9799,"l":23.925,"n":432,"o":23.9701,"t":"2026-09-29T14:45:00Z","v":712056,"vw":23.949599},{"c":23.915,"h":23.945,"l":23.915,"n":640,"o":23.94,"t":"2026-09-29T15:00:00Z","v":1461434,"vw":23.931466},{"c":23.875,"h":23.925,"l":23.865,"n":696,"o":23.915,"t":"2026-09-29T15:15:00Z","v":753987,"vw":23.889797},{"c":23.895,"h":23.9199,"l":23.875,"n":498,"o":23.875,"t":"2026-09-29T15:30:00Z","v":1597761,"vw":23.904932},{"c":23.885,"h":23.92,"l":23.865,"n":631,"o":23.8901,"t":"2026-09-29T15:45:00Z","v":761662,"vw":23.894664},{"c":23.875,"h":23.89,"l":23.8701,"n":337,"o":23.885,"t":"2026-09-29T16:00:00Z","v":267450,"vw":23.880655},{"c":23.9055,"h":23.9092,"l":23.87,"n":477,"o":23.8799,"t":"2026-09-29T16:15:00Z","v":735908,"vw":23.887284},{"c":23.875,"h":23.92,"l":23.8701,"n":285,"o":23.9,"t":"2026-09-29T16:30:00Z","v":422653,"vw":23.903773},{"c":23.875,"h":23.8861,"l":23.8599,"n":350,"o":23.875,"t":"2026-09-29T16:45:00Z","v":405379,"vw":23.875095},{"c":23.88,"h":23.88,"l":23.8501,"n":409,"o":23.8702,"t":"2026-09-29T17:00:00Z","v":735665,"vw":23.868363},{"c":23.885,"h":23.885,"l":23.8495,"n":481,"o":23.875,"t":"2026-09-29T17:15:00Z","v":742724,"vw":23.863925},{"c":23.895,"h":23.8999,"l":23.88,"n":320,"o":23.885,"t":"2026-09-29T17:30:00Z","v":467682,"vw":23.889039},{"c":23.8801,"h":23.91,"l":23.8706,"n":281,"o":23.9,"t":"2026-09-29T17:45:00Z","v":296226,"vw":23.888892},{"c":23.9019,"h":23.93,"l":23.87,"n":942,"o":23.89,"t":"2026-09-29T18:00:00Z","v":1691497,"vw":23.905703},{"c":23.915,"h":23.94,"l":23.9008,"n":501,"o":23.905,"t":"2026-09-29T18:15:00Z","v":6889515,"vw":23.919851},{"c":23.935,"h":23.96,"l":23.91,"n":529,"o":23.9101,"t":"2026-09-29T18:30:00Z","v":625419,"vw":23.935847},{"c":23.935,"h":23.935,"l":23.91,"n":473,"o":23.93,"t":"2026-09-29T18:45:00Z","v":562847,"vw":23.921154},{"c":23.935,"h":23.95,"l":23.93,"n":620,"o":23.935,"t":"2026-09-29T19:00:00Z","v":610274,"vw":23.939171},{"c":23.935,"h":23.95,"l":23.93,"n":504,"o":23.935,"t":"2026-09-29T19:15:00Z","v":783475,"vw":23.942113},{"c":23.94,"h":23.95,"l":23.93,"n":462,"o":23.93,"t":"2026-09-29T19:30:00Z","v":373387,"vw":23.940206},{"c":23.97,"h":23.975,"l":23.9401,"n":1001,"o":23.945,"t":"2026-09-29T19:45:00Z","v":721538,"vw":23.958568},{"c":23.97,"h":23.97,"l":23.96,"n":12,"o":23.96,"t":"2026-09-29T20:00:00Z","v":11542,"vw":23.960087},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-09-29T20:15:00Z","v":2950,"vw":24},{"c":24.02,"h":24.02,"l":24.02,"n":3,"o":24.02,"t":"2026-09-29T20:30:00Z","v":300,"vw":24.02},{"c":24.01,"h":24.05,"l":24.01,"n":76,"o":24.02,"t":"2026-09-29T20:45:00Z","v":14849,"vw":24.016373},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-09-30T11:00:00Z","v":500,"vw":24.05},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-09-30T11:30:00Z","v":3200,"vw":24.01},{"c":24.0215,"h":24.0215,"l":24.0215,"n":1,"o":24.0215,"t":"2026-09-30T11:45:00Z","v":1000,"vw":24.0215},{"c":24.01,"h":24.01,"l":24.01,"n":15,"o":24.01,"t":"2026-09-30T12:15:00Z","v":3950,"vw":24.01},{"c":23.99,"h":24.03,"l":23.99,"n":174,"o":24.03,"t":"2026-09-30T12:30:00Z","v":21944,"vw":24.008528},{"c":23.97,"h":24,"l":23.97,"n":51,"o":23.99,"t":"2026-09-30T12:45:00Z","v":4562,"vw":23.990462},{"c":23.98,"h":23.98,"l":23.98,"n":3,"o":23.98,"t":"2026-09-30T13:00:00Z","v":3700,"vw":23.98},{"c":23.96,"h":23.9703,"l":23.96,"n":13,"o":23.9703,"t":"2026-09-30T13:15:00Z","v":12709,"vw":23.96874},{"c":23.905,"h":23.96,"l":23.905,"n":536,"o":23.96,"t":"2026-09-30T13:30:00Z","v":720596,"vw":23.926176},{"c":23.93,"h":23.94,"l":23.885,"n":691,"o":23.905,"t":"2026-09-30T13:45:00Z","v":6096982,"vw":23.935654},{"c":23.91,"h":23.935,"l":23.9012,"n":542,"o":23.93,"t":"2026-09-30T14:00:00Z","v":865633,"vw":23.915139},{"c":23.8738,"h":23.92,"l":23.87,"n":464,"o":23.905,"t":"2026-09-30T14:15:00Z","v":612910,"vw":23.897563},{"c":23.865,"h":23.8895,"l":23.85,"n":656,"o":23.875,"t":"2026-09-30T14:30:00Z","v":924688,"vw":23.865821},{"c":23.865,"h":23.8899,"l":23.86,"n":548,"o":23.865,"t":"2026-09-30T14:45:00Z","v":1162021,"vw":23.872699},{"c":23.835,"h":23.87,"l":23.8343,"n":782,"o":23.865,"t":"2026-09-30T15:00:00Z","v":1232934,"vw":23.852409},{"c":23.8499,"h":23.85,"l":23.82,"n":493,"o":23.835,"t":"2026-09-30T15:15:00Z","v":561781,"vw":23.831209},{"c":23.805,"h":23.86,"l":23.805,"n":317,"o":23.845,"t":"2026-09-30T15:30:00Z","v":317002,"vw":23.84089},{"c":23.8301,"h":23.8399,"l":23.805,"n":382,"o":23.805,"t":"2026-09-30T15:45:00Z","v":666368,"vw":23.824703},{"c":23.8301,"h":23.8458,"l":23.8201,"n":470,"o":23.84,"t":"2026-09-30T16:00:00Z","v":785882,"vw":23.835777},{"c":23.81,"h":23.845,"l":23.81,"n":411,"o":23.835,"t":"2026-09-30T16:15:00Z","v":631929,"vw":23.828754},{"c":23.825,"h":23.8299,"l":23.8,"n":244,"o":23.815,"t":"2026-09-30T16:30:00Z","v":270930,"vw":23.811668},{"c":23.815,"h":23.83,"l":23.8001,"n":267,"o":23.82,"t":"2026-09-30T16:45:00Z","v":291053,"vw":23.816782},{"c":23.795,"h":23.83,"l":23.79,"n":296,"o":23.8199,"t":"2026-09-30T17:00:00Z","v":312970,"vw":23.81052},{"c":23.795,"h":23.8,"l":23.7801,"n":407,"o":23.795,"t":"2026-09-30T17:15:00Z","v":588418,"vw":23.790688},{"c":23.795,"h":23.805,"l":23.7845,"n":313,"o":23.7901,"t":"2026-09-30T17:30:00Z","v":321111,"vw":23.797032},{"c":23.805,"h":23.8075,"l":23.79,"n":243,"o":23.795,"t":"2026-09-30T17:45:00Z","v":216596,"vw":23.799611},{"c":23.785,"h":23.8099,"l":23.78,"n":254,"o":23.8,"t":"2026-09-30T18:00:00Z","v":1243815,"vw":23.783976},{"c":23.8162,"h":23.83,"l":23.78,"n":470,"o":23.784,"t":"2026-09-30T18:15:00Z","v":579342,"vw":23.801053},{"c":23.81,"h":23.825,"l":23.7901,"n":323,"o":23.825,"t":"2026-09-30T18:30:00Z","v":1888193,"vw":23.808886},{"c":23.815,"h":23.8199,"l":23.7909,"n":355,"o":23.805,"t":"2026-09-30T18:45:00Z","v":436051,"vw":23.80692},{"c":23.805,"h":23.8105,"l":23.795,"n":338,"o":23.8101,"t":"2026-09-30T19:00:00Z","v":427305,"vw":23.804046},{"c":23.815,"h":23.835,"l":23.8,"n":301,"o":23.805,"t":"2026-09-30T19:15:00Z","v":252515,"vw":23.819274},{"c":23.825,"h":23.83,"l":23.81,"n":456,"o":23.815,"t":"2026-09-30T19:30:00Z","v":402169,"vw":23.820688},{"c":23.865,"h":23.87,"l":23.8,"n":1005,"o":23.82,"t":"2026-09-30T19:45:00Z","v":1511459,"vw":23.826892},{"c":23.8,"h":23.86,"l":23.8,"n":24,"o":23.85,"t":"2026-09-30T20:00:00Z","v":60012,"vw":23.849592},{"c":23.835,"h":23.835,"l":23.79,"n":50,"o":23.79,"t":"2026-09-30T20:15:00Z","v":21996,"vw":23.803126},{"c":23.83,"h":23.88,"l":23.83,"n":94,"o":23.84,"t":"2026-09-30T20:30:00Z","v":17203,"vw":23.850137},{"c":23.85,"h":23.85,"l":23.835,"n":18,"o":23.835,"t":"2026-09-30T20:45:00Z","v":3334,"vw":23.841855},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-30T21:00:00Z","v":400,"vw":24},{"c":23.72,"h":23.73,"l":23.72,"n":34,"o":23.72,"t":"2026-10-01T11:30:00Z","v":1939,"vw":23.721347},{"c":23.76,"h":23.76,"l":23.75,"n":41,"o":23.75,"t":"2026-10-01T11:45:00Z","v":7161,"vw":23.759268},{"c":23.71,"h":23.76,"l":23.71,"n":34,"o":23.76,"t":"2026-10-01T12:15:00Z","v":7600,"vw":23.752895},{"c":23.725,"h":23.7398,"l":23.72,"n":10,"o":23.72,"t":"2026-10-01T12:30:00Z","v":3490,"vw":23.723238},{"c":23.65,"h":23.68,"l":23.645,"n":96,"o":23.68,"t":"2026-10-01T12:45:00Z","v":23603,"vw":23.659174},{"c":23.65,"h":23.67,"l":23.64,"n":17,"o":23.65,"t":"2026-10-01T13:00:00Z","v":2350,"vw":23.647109},{"c":23.61,"h":23.64,"l":23.61,"n":107,"o":23.64,"t":"2026-10-01T13:15:00Z","v":88086,"vw":23.619418},{"c":23.615,"h":23.665,"l":23.595,"n":586,"o":23.61,"t":"2026-10-01T13:30:00Z","v":993715,"vw":23.618088},{"c":23.62,"h":23.635,"l":23.6099,"n":884,"o":23.62,"t":"2026-10-01T13:45:00Z","v":1519463,"vw":23.62021},{"c":23.615,"h":23.64,"l":23.56,"n":1129,"o":23.62,"t":"2026-10-01T14:00:00Z","v":1922640,"vw":23.602695},{"c":23.635,"h":23.6599,"l":23.5901,"n":606,"o":23.615,"t":"2026-10-01T14:15:00Z","v":1143490,"vw":23.626055},{"c":23.705,"h":23.717,"l":23.63,"n":419,"o":23.63,"t":"2026-10-01T14:30:00Z","v":531357,"vw":23.669515},{"c":23.6698,"h":23.72,"l":23.665,"n":753,"o":23.705,"t":"2026-10-01T14:45:00Z","v":1605585,"vw":23.683555},{"c":23.705,"h":23.7056,"l":23.644,"n":337,"o":23.675,"t":"2026-10-01T15:00:00Z","v":467581,"vw":23.661462},{"c":23.75,"h":23.76,"l":23.7,"n":776,"o":23.7058,"t":"2026-10-01T15:15:00Z","v":1637267,"vw":23.741413},{"c":23.785,"h":23.83,"l":23.75,"n":596,"o":23.75,"t":"2026-10-01T15:30:00Z","v":1140744,"vw":23.786571},{"c":23.806,"h":23.816,"l":23.7799,"n":586,"o":23.78,"t":"2026-10-01T15:45:00Z","v":1067923,"vw":23.796405},{"c":23.825,"h":23.8363,"l":23.8039,"n":532,"o":23.81,"t":"2026-10-01T16:00:00Z","v":931597,"vw":23.817017},{"c":23.82,"h":23.84,"l":23.8199,"n":363,"o":23.825,"t":"2026-10-01T16:15:00Z","v":560565,"vw":23.827634},{"c":23.845,"h":23.8597,"l":23.835,"n":308,"o":23.84,"t":"2026-10-01T16:30:00Z","v":535253,"vw":23.845016},{"c":23.8501,"h":23.855,"l":23.8204,"n":415,"o":23.845,"t":"2026-10-01T16:45:00Z","v":742561,"vw":23.84424},{"c":23.885,"h":23.895,"l":23.8401,"n":532,"o":23.8401,"t":"2026-10-01T17:00:00Z","v":991705,"vw":23.87399},{"c":23.89,"h":23.9,"l":23.875,"n":318,"o":23.885,"t":"2026-10-01T17:15:00Z","v":441755,"vw":23.886979},{"c":23.885,"h":23.91,"l":23.88,"n":666,"o":23.89,"t":"2026-10-01T17:30:00Z","v":1135508,"vw":23.895909},{"c":23.83,"h":23.885,"l":23.815,"n":587,"o":23.885,"t":"2026-10-01T17:45:00Z","v":975245,"vw":23.844484},{"c":23.8299,"h":23.8362,"l":23.7999,"n":543,"o":23.83,"t":"2026-10-01T18:00:00Z","v":854818,"vw":23.819876},{"c":23.83,"h":23.8567,"l":23.825,"n":388,"o":23.83,"t":"2026-10-01T18:15:00Z","v":598103,"vw":23.834484},{"c":23.825,"h":23.845,"l":23.8144,"n":240,"o":23.83,"t":"2026-10-01T18:30:00Z","v":338606,"vw":23.826709},{"c":23.835,"h":23.8355,"l":23.82,"n":252,"o":23.825,"t":"2026-10-01T18:45:00Z","v":169492,"vw":23.827999},{"c":23.8201,"h":23.835,"l":23.8101,"n":396,"o":23.835,"t":"2026-10-01T19:00:00Z","v":494073,"vw":23.823287},{"c":23.825,"h":23.8299,"l":23.81,"n":285,"o":23.8201,"t":"2026-10-01T19:15:00Z","v":230793,"vw":23.817068},{"c":23.8,"h":23.835,"l":23.8,"n":922,"o":23.825,"t":"2026-10-01T19:30:00Z","v":2606314,"vw":23.818493},{"c":23.825,"h":23.83,"l":23.7909,"n":660,"o":23.805,"t":"2026-10-01T19:45:00Z","v":684957,"vw":23.813829},{"c":23.82,"h":23.825,"l":23.82,"n":15,"o":23.82,"t":"2026-10-01T20:00:00Z","v":112942,"vw":23.820107},{"c":23.82,"h":23.83,"l":23.81,"n":17,"o":23.82,"t":"2026-10-01T20:30:00Z","v":16127,"vw":23.820062},{"c":23.83,"h":23.83,"l":23.82,"n":127,"o":23.82,"t":"2026-10-01T20:45:00Z","v":15028,"vw":23.821008},{"c":23.88,"h":23.9,"l":23.88,"n":11,"o":23.9,"t":"2026-10-02T12:00:00Z","v":2004,"vw":23.895974},{"c":23.9,"h":23.9,"l":23.89,"n":15,"o":23.89,"t":"2026-10-02T12:15:00Z","v":3600,"vw":23.898333},{"c":23.98,"h":23.99,"l":23.97,"n":34,"o":23.97,"t":"2026-10-02T12:30:00Z","v":8989,"vw":23.977478},{"c":23.9415,"h":23.9415,"l":23.9415,"n":2,"o":23.9415,"t":"2026-10-02T12:45:00Z","v":502,"vw":23.9415},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-02T13:00:00Z","v":200,"vw":24},{"c":23.89,"h":23.93,"l":23.89,"n":10,"o":23.93,"t":"2026-10-02T13:15:00Z","v":10000,"vw":23.9188},{"c":23.92,"h":23.9359,"l":23.875,"n":538,"o":23.9,"t":"2026-10-02T13:30:00Z","v":585660,"vw":23.91436},{"c":23.935,"h":23.9469,"l":23.905,"n":721,"o":23.93,"t":"2026-10-02T13:45:00Z","v":1126412,"vw":23.925222},{"c":23.97,"h":23.9899,"l":23.925,"n":852,"o":23.94,"t":"2026-10-02T14:00:00Z","v":1336301,"vw":23.95727},{"c":23.945,"h":23.995,"l":23.94,"n":456,"o":23.97,"t":"2026-10-02T14:15:00Z","v":598769,"vw":23.965664},{"c":23.945,"h":23.955,"l":23.92,"n":921,"o":23.945,"t":"2026-10-02T14:30:00Z","v":1469246,"vw":23.936819},{"c":23.85,"h":23.94,"l":23.845,"n":567,"o":23.94,"t":"2026-10-02T14:45:00Z","v":1476459,"vw":23.883393},{"c":23.825,"h":23.855,"l":23.8001,"n":710,"o":23.855,"t":"2026-10-02T15:00:00Z","v":1064903,"vw":23.826236},{"c":23.805,"h":23.8299,"l":23.79,"n":514,"o":23.82,"t":"2026-10-02T15:15:00Z","v":636574,"vw":23.807692},{"c":23.8001,"h":23.816,"l":23.795,"n":473,"o":23.805,"t":"2026-10-02T15:30:00Z","v":802772,"vw":23.808045},{"c":23.785,"h":23.811,"l":23.78,"n":355,"o":23.8,"t":"2026-10-02T15:45:00Z","v":478376,"vw":23.799132},{"c":23.7801,"h":23.7992,"l":23.76,"n":512,"o":23.785,"t":"2026-10-02T16:00:00Z","v":884333,"vw":23.779689},{"c":23.78,"h":23.8,"l":23.7736,"n":259,"o":23.7801,"t":"2026-10-02T16:15:00Z","v":2211004,"vw":23.796981},{"c":23.775,"h":23.7892,"l":23.765,"n":282,"o":23.7799,"t":"2026-10-02T16:30:00Z","v":334943,"vw":23.779974},{"c":23.765,"h":23.7799,"l":23.7545,"n":267,"o":23.7741,"t":"2026-10-02T16:45:00Z","v":312638,"vw":23.766758},{"c":23.7499,"h":23.776,"l":23.7401,"n":332,"o":23.76,"t":"2026-10-02T17:00:00Z","v":393220,"vw":23.761976},{"c":23.7,"h":23.7692,"l":23.695,"n":379,"o":23.7543,"t":"2026-10-02T17:15:00Z","v":627030,"vw":23.727619},{"c":23.73,"h":23.745,"l":23.695,"n":368,"o":23.7001,"t":"2026-10-02T17:30:00Z","v":934434,"vw":23.72706},{"c":23.75,"h":23.75,"l":23.73,"n":293,"o":23.735,"t":"2026-10-02T17:45:00Z","v":457105,"vw":23.740289},{"c":23.76,"h":23.76,"l":23.7342,"n":238,"o":23.745,"t":"2026-10-02T18:00:00Z","v":303037,"vw":23.748223},{"c":23.755,"h":23.76,"l":23.73,"n":268,"o":23.755,"t":"2026-10-02T18:15:00Z","v":439070,"vw":23.743883},{"c":23.7401,"h":23.7599,"l":23.725,"n":330,"o":23.7599,"t":"2026-10-02T18:30:00Z","v":456320,"vw":23.741236},{"c":23.755,"h":23.76,"l":23.7401,"n":227,"o":23.7401,"t":"2026-10-02T18:45:00Z","v":398128,"vw":23.750184},{"c":23.75,"h":23.76,"l":23.73,"n":497,"o":23.755,"t":"2026-10-02T19:00:00Z","v":450965,"vw":23.74314},{"c":23.7435,"h":23.7559,"l":23.731,"n":315,"o":23.755,"t":"2026-10-02T19:15:00Z","v":319498,"vw":23.741527},{"c":23.715,"h":23.75,"l":23.7107,"n":359,"o":23.745,"t":"2026-10-02T19:30:00Z","v":334142,"vw":23.736654},{"c":23.755,"h":23.755,"l":23.71,"n":550,"o":23.715,"t":"2026-10-02T19:45:00Z","v":508372,"vw":23.73381},{"c":23.76,"h":23.78,"l":23.72,"n":208,"o":23.75,"t":"2026-10-02T20:00:00Z","v":56529,"vw":23.751302},{"c":23.65,"h":23.65,"l":23.65,"n":28,"o":23.65,"t":"2026-10-02T22:00:00Z","v":997,"vw":23.65},{"c":23.8,"h":23.8,"l":23.79,"n":5,"o":23.8,"t":"2026-10-05T11:15:00Z","v":1085,"vw":23.798579},{"c":23.78,"h":23.78,"l":23.78,"n":38,"o":23.78,"t":"2026-10-05T11:30:00Z","v":3447,"vw":23.78},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-05T13:15:00Z","v":100,"vw":23.66},{"c":23.645,"h":23.675,"l":23.645,"n":327,"o":23.67,"t":"2026-10-05T13:30:00Z","v":349087,"vw":23.65208},{"c":23.6399,"h":23.6756,"l":23.63,"n":618,"o":23.65,"t":"2026-10-05T13:45:00Z","v":544117,"vw":23.649873},{"c":23.67,"h":23.675,"l":23.6201,"n":835,"o":23.635,"t":"2026-10-05T14:00:00Z","v":1209937,"vw":23.660645},{"c":23.635,"h":23.695,"l":23.635,"n":1175,"o":23.67,"t":"2026-10-05T14:15:00Z","v":1394756,"vw":23.673802},{"c":23.6399,"h":23.64,"l":23.6001,"n":823,"o":23.635,"t":"2026-10-05T14:30:00Z","v":1221748,"vw":23.626131},{"c":23.625,"h":23.645,"l":23.615,"n":704,"o":23.64,"t":"2026-10-05T14:45:00Z","v":994957,"vw":23.630793},{"c":23.595,"h":23.625,"l":23.59,"n":598,"o":23.625,"t":"2026-10-05T15:00:00Z","v":826717,"vw":23.604896},{"c":23.605,"h":23.605,"l":23.581,"n":368,"o":23.59,"t":"2026-10-05T15:15:00Z","v":558331,"vw":23.590873},{"c":23.605,"h":23.6199,"l":23.595,"n":534,"o":23.6,"t":"2026-10-05T15:30:00Z","v":666209,"vw":23.601779},{"c":23.575,"h":23.6005,"l":23.57,"n":425,"o":23.6,"t":"2026-10-05T15:45:00Z","v":793358,"vw":23.585141},{"c":23.575,"h":23.58,"l":23.55,"n":355,"o":23.57,"t":"2026-10-05T16:00:00Z","v":462857,"vw":23.5651},{"c":23.585,"h":23.59,"l":23.56,"n":382,"o":23.57,"t":"2026-10-05T16:15:00Z","v":463393,"vw":23.571436},{"c":23.575,"h":23.5899,"l":23.56,"n":489,"o":23.585,"t":"2026-10-05T16:30:00Z","v":1403434,"vw":23.571936},{"c":23.545,"h":23.5799,"l":23.545,"n":640,"o":23.57,"t":"2026-10-05T16:45:00Z","v":780353,"vw":23.564543},{"c":23.55,"h":23.56,"l":23.5409,"n":281,"o":23.55,"t":"2026-10-05T17:00:00Z","v":418634,"vw":23.549753},{"c":23.535,"h":23.56,"l":23.535,"n":207,"o":23.55,"t":"2026-10-05T17:15:00Z","v":574024,"vw":23.551449},{"c":23.545,"h":23.55,"l":23.5301,"n":613,"o":23.54,"t":"2026-10-05T17:30:00Z","v":577194,"vw":23.539855},{"c":23.545,"h":23.555,"l":23.54,"n":294,"o":23.545,"t":"2026-10-05T17:45:00Z","v":397935,"vw":23.549212},{"c":23.555,"h":23.5557,"l":23.5401,"n":388,"o":23.55,"t":"2026-10-05T18:00:00Z","v":443074,"vw":23.54976},{"c":23.565,"h":23.57,"l":23.5409,"n":354,"o":23.555,"t":"2026-10-05T18:15:00Z","v":389785,"vw":23.551744},{"c":23.575,"h":23.5959,"l":23.57,"n":699,"o":23.57,"t":"2026-10-05T18:30:00Z","v":860957,"vw":23.585348},{"c":23.65,"h":23.65,"l":23.5751,"n":325,"o":23.5759,"t":"2026-10-05T18:45:00Z","v":389198,"vw":23.607695},{"c":23.63,"h":23.66,"l":23.625,"n":403,"o":23.645,"t":"2026-10-05T19:00:00Z","v":815687,"vw":23.649309},{"c":23.645,"h":23.66,"l":23.6299,"n":495,"o":23.63,"t":"2026-10-05T19:15:00Z","v":621674,"vw":23.640305},{"c":23.6501,"h":23.675,"l":23.645,"n":697,"o":23.645,"t":"2026-10-05T19:30:00Z","v":426493,"vw":23.662756},{"c":23.645,"h":23.6599,"l":23.6301,"n":988,"o":23.655,"t":"2026-10-05T19:45:00Z","v":597950,"vw":23.644816},{"c":23.645,"h":23.65,"l":23.64,"n":12,"o":23.64,"t":"2026-10-05T20:00:00Z","v":415651,"vw":23.640292},{"c":23.645,"h":23.66,"l":23.64,"n":57,"o":23.65,"t":"2026-10-05T20:15:00Z","v":32717,"vw":23.646722},{"c":23.65,"h":23.66,"l":23.65,"n":81,"o":23.66,"t":"2026-10-05T20:30:00Z","v":16251,"vw":23.65689},{"c":23.665,"h":23.69,"l":23.665,"n":14,"o":23.69,"t":"2026-10-05T20:45:00Z","v":2419,"vw":23.683205},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-10-05T22:30:00Z","v":5206,"vw":23.62},{"c":23.62,"h":23.62,"l":23.62,"n":5,"o":23.62,"t":"2026-10-06T08:00:00Z","v":1504,"vw":23.62},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-06T11:00:00Z","v":100,"vw":23.74},{"c":23.7601,"h":23.7601,"l":23.76,"n":3,"o":23.76,"t":"2026-10-06T11:15:00Z","v":406,"vw":23.76005},{"c":23.7715,"h":23.7715,"l":23.77,"n":2,"o":23.77,"t":"2026-10-06T11:30:00Z","v":3600,"vw":23.770125},{"c":23.79,"h":23.79,"l":23.79,"n":6,"o":23.79,"t":"2026-10-06T11:45:00Z","v":24316,"vw":23.79},{"c":23.75,"h":23.75,"l":23.75,"n":5,"o":23.75,"t":"2026-10-06T12:00:00Z","v":1250,"vw":23.75},{"c":23.72,"h":23.72,"l":23.72,"n":2,"o":23.72,"t":"2026-10-06T12:15:00Z","v":6600,"vw":23.72},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-06T12:45:00Z","v":100,"vw":23.72},{"c":23.73,"h":23.73,"l":23.73,"n":2,"o":23.73,"t":"2026-10-06T13:00:00Z","v":101,"vw":23.73},{"c":23.68,"h":23.69,"l":23.68,"n":8,"o":23.69,"t":"2026-10-06T13:15:00Z","v":1566,"vw":23.681916},{"c":23.675,"h":23.68,"l":23.66,"n":269,"o":23.67,"t":"2026-10-06T13:30:00Z","v":345540,"vw":23.670601},{"c":23.655,"h":23.685,"l":23.645,"n":421,"o":23.6701,"t":"2026-10-06T13:45:00Z","v":642867,"vw":23.665393},{"c":23.675,"h":23.675,"l":23.645,"n":404,"o":23.655,"t":"2026-10-06T14:00:00Z","v":493848,"vw":23.664006},{"c":23.655,"h":23.6899,"l":23.655,"n":387,"o":23.68,"t":"2026-10-06T14:15:00Z","v":549912,"vw":23.674559},{"c":23.705,"h":23.705,"l":23.655,"n":364,"o":23.655,"t":"2026-10-06T14:30:00Z","v":437191,"vw":23.687126},{"c":23.765,"h":23.765,"l":23.7,"n":612,"o":23.705,"t":"2026-10-06T14:45:00Z","v":988092,"vw":23.741566},{"c":23.744,"h":23.765,"l":23.735,"n":439,"o":23.7601,"t":"2026-10-06T15:00:00Z","v":548432,"vw":23.748798},{"c":23.755,"h":23.7758,"l":23.745,"n":273,"o":23.745,"t":"2026-10-06T15:15:00Z","v":316844,"vw":23.762389},{"c":23.775,"h":23.7757,"l":23.75,"n":351,"o":23.7599,"t":"2026-10-06T15:30:00Z","v":647548,"vw":23.766438},{"c":23.76,"h":23.78,"l":23.76,"n":154,"o":23.775,"t":"2026-10-06T15:45:00Z","v":119214,"vw":23.767018},{"c":23.72,"h":23.7799,"l":23.715,"n":483,"o":23.765,"t":"2026-10-06T16:00:00Z","v":717444,"vw":23.746191},{"c":23.735,"h":23.75,"l":23.725,"n":438,"o":23.725,"t":"2026-10-06T16:15:00Z","v":308005,"vw":23.739569},{"c":23.735,"h":23.7499,"l":23.7299,"n":290,"o":23.74,"t":"2026-10-06T16:30:00Z","v":485995,"vw":23.736361},{"c":23.715,"h":23.745,"l":23.7145,"n":224,"o":23.7447,"t":"2026-10-06T16:45:00Z","v":555587,"vw":23.729998},{"c":23.725,"h":23.73,"l":23.71,"n":370,"o":23.7159,"t":"2026-10-06T17:00:00Z","v":632801,"vw":23.722346},{"c":23.715,"h":23.7299,"l":23.6901,"n":374,"o":23.725,"t":"2026-10-06T17:15:00Z","v":626213,"vw":23.710442},{"c":23.74,"h":23.74,"l":23.715,"n":238,"o":23.715,"t":"2026-10-06T17:30:00Z","v":293562,"vw":23.728353},{"c":23.7501,"h":23.7599,"l":23.7301,"n":244,"o":23.735,"t":"2026-10-06T17:45:00Z","v":191308,"vw":23.742864},{"c":23.765,"h":23.766,"l":23.745,"n":208,"o":23.7562,"t":"2026-10-06T18:00:00Z","v":281308,"vw":23.753476},{"c":23.755,"h":23.7699,"l":23.75,"n":152,"o":23.7699,"t":"2026-10-06T18:15:00Z","v":111106,"vw":23.760281},{"c":23.735,"h":23.7556,"l":23.735,"n":261,"o":23.7501,"t":"2026-10-06T18:30:00Z","v":365725,"vw":23.74695},{"c":23.7344,"h":23.74,"l":23.7236,"n":238,"o":23.735,"t":"2026-10-06T18:45:00Z","v":246153,"vw":23.730672},{"c":23.735,"h":23.74,"l":23.73,"n":233,"o":23.735,"t":"2026-10-06T19:00:00Z","v":159550,"vw":23.732477},{"c":23.725,"h":23.7455,"l":23.7246,"n":475,"o":23.735,"t":"2026-10-06T19:15:00Z","v":934635,"vw":23.734381},{"c":23.7001,"h":23.7257,"l":23.7,"n":276,"o":23.725,"t":"2026-10-06T19:30:00Z","v":342914,"vw":23.712043},{"c":23.695,"h":23.7155,"l":23.69,"n":369,"o":23.7001,"t":"2026-10-06T19:45:00Z","v":437660,"vw":23.702746},{"c":23.69,"h":23.7,"l":23.68,"n":31,"o":23.7,"t":"2026-10-06T20:00:00Z","v":15473,"vw":23.695796},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-06T20:15:00Z","v":1643,"vw":23.69},{"c":23.69,"h":23.71,"l":23.685,"n":170,"o":23.7,"t":"2026-10-06T20:30:00Z","v":23113,"vw":23.697732},{"c":23.6725,"h":23.6725,"l":23.6725,"n":1,"o":23.6725,"t":"2026-10-06T21:45:00Z","v":118,"vw":23.6725},{"c":23.64,"h":23.64,"l":23.64,"n":3,"o":23.64,"t":"2026-10-07T08:00:00Z","v":261,"vw":23.64},{"c":23.5031,"h":23.5031,"l":23.5031,"n":2,"o":23.5031,"t":"2026-10-07T11:15:00Z","v":709,"vw":23.5031},{"c":23.49,"h":23.5,"l":23.49,"n":13,"o":23.5,"t":"2026-10-07T11:30:00Z","v":776,"vw":23.491429},{"c":23.51,"h":23.51,"l":23.5,"n":42,"o":23.5,"t":"2026-10-07T11:45:00Z","v":16386,"vw":23.501972},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-07T12:00:00Z","v":3200,"vw":23.51},{"c":23.48,"h":23.48,"l":23.48,"n":7,"o":23.48,"t":"2026-10-07T12:15:00Z","v":279,"vw":23.48},{"c":23.5,"h":23.51,"l":23.5,"n":9,"o":23.51,"t":"2026-10-07T12:30:00Z","v":1300,"vw":23.502308},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-07T12:45:00Z","v":100,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-07T13:00:00Z","v":300,"vw":23.5},{"c":23.47,"h":23.48,"l":23.47,"n":14,"o":23.48,"t":"2026-10-07T13:15:00Z","v":2297,"vw":23.478157},{"c":23.495,"h":23.4995,"l":23.46,"n":382,"o":23.47,"t":"2026-10-07T13:30:00Z","v":501636,"vw":23.473049},{"c":23.5399,"h":23.5424,"l":23.49,"n":638,"o":23.495,"t":"2026-10-07T13:45:00Z","v":1098786,"vw":23.523181},{"c":23.5687,"h":23.57,"l":23.53,"n":291,"o":23.54,"t":"2026-10-07T14:00:00Z","v":557322,"vw":23.550597},{"c":23.57,"h":23.581,"l":23.555,"n":424,"o":23.565,"t":"2026-10-07T14:15:00Z","v":734601,"vw":23.568806},{"c":23.575,"h":23.595,"l":23.56,"n":337,"o":23.565,"t":"2026-10-07T14:30:00Z","v":1630552,"vw":23.570774},{"c":23.615,"h":23.6199,"l":23.575,"n":395,"o":23.58,"t":"2026-10-07T14:45:00Z","v":683740,"vw":23.590352},{"c":23.605,"h":23.62,"l":23.6048,"n":404,"o":23.61,"t":"2026-10-07T15:00:00Z","v":752296,"vw":23.611609},{"c":23.585,"h":23.615,"l":23.565,"n":266,"o":23.6059,"t":"2026-10-07T15:15:00Z","v":359907,"vw":23.586032},{"c":23.595,"h":23.6101,"l":23.59,"n":385,"o":23.59,"t":"2026-10-07T15:30:00Z","v":571940,"vw":23.600104},{"c":23.5823,"h":23.6,"l":23.575,"n":308,"o":23.595,"t":"2026-10-07T15:45:00Z","v":467906,"vw":23.58696},{"c":23.585,"h":23.605,"l":23.575,"n":472,"o":23.59,"t":"2026-10-07T16:00:00Z","v":762492,"vw":23.589866},{"c":23.585,"h":23.6088,"l":23.58,"n":276,"o":23.584,"t":"2026-10-07T16:15:00Z","v":317864,"vw":23.59606},{"c":23.565,"h":23.5999,"l":23.565,"n":255,"o":23.585,"t":"2026-10-07T16:30:00Z","v":381098,"vw":23.581736},{"c":23.5799,"h":23.58,"l":23.56,"n":298,"o":23.57,"t":"2026-10-07T16:45:00Z","v":1207587,"vw":23.566397},{"c":23.695,"h":23.71,"l":23.5701,"n":980,"o":23.575,"t":"2026-10-07T17:00:00Z","v":1478764,"vw":23.662276},{"c":23.66,"h":23.6997,"l":23.66,"n":325,"o":23.69,"t":"2026-10-07T17:15:00Z","v":800611,"vw":23.685188},{"c":23.6688,"h":23.675,"l":23.655,"n":265,"o":23.655,"t":"2026-10-07T17:30:00Z","v":396618,"vw":23.665639},{"c":23.645,"h":23.685,"l":23.6445,"n":411,"o":23.6699,"t":"2026-10-07T17:45:00Z","v":649773,"vw":23.66332},{"c":23.665,"h":23.6898,"l":23.6302,"n":543,"o":23.645,"t":"2026-10-07T18:00:00Z","v":1296682,"vw":23.664482},{"c":23.6701,"h":23.6756,"l":23.654,"n":345,"o":23.665,"t":"2026-10-07T18:15:00Z","v":415859,"vw":23.66168},{"c":23.685,"h":23.695,"l":23.6604,"n":318,"o":23.675,"t":"2026-10-07T18:30:00Z","v":427636,"vw":23.680857},{"c":23.6801,"h":23.7,"l":23.675,"n":272,"o":23.69,"t":"2026-10-07T18:45:00Z","v":367606,"vw":23.68805},{"c":23.665,"h":23.6899,"l":23.655,"n":439,"o":23.685,"t":"2026-10-07T19:00:00Z","v":894496,"vw":23.669934},{"c":23.655,"h":23.6699,"l":23.6501,"n":111,"o":23.6655,"t":"2026-10-07T19:15:00Z","v":58832,"vw":23.659726},{"c":23.6589,"h":23.6655,"l":23.65,"n":235,"o":23.6544,"t":"2026-10-07T19:30:00Z","v":229945,"vw":23.658323},{"c":23.665,"h":23.67,"l":23.64,"n":385,"o":23.655,"t":"2026-10-07T19:45:00Z","v":579447,"vw":23.650572},{"c":23.66,"h":23.67,"l":23.66,"n":16,"o":23.66,"t":"2026-10-07T20:00:00Z","v":44219,"vw":23.663678},{"c":23.65,"h":23.66,"l":23.65,"n":2,"o":23.66,"t":"2026-10-07T20:15:00Z","v":8318,"vw":23.657588},{"c":23.66,"h":23.67,"l":23.65,"n":100,"o":23.66,"t":"2026-10-07T20:30:00Z","v":18738,"vw":23.657183},{"c":23.65,"h":23.65,"l":23.65,"n":20,"o":23.65,"t":"2026-10-07T20:45:00Z","v":3445,"vw":23.65},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-08T08:30:00Z","v":114,"vw":23.57},{"c":23.54,"h":23.55,"l":23.52,"n":50,"o":23.52,"t":"2026-10-08T11:30:00Z","v":26376,"vw":23.529618},{"c":23.57,"h":23.57,"l":23.56,"n":6,"o":23.565,"t":"2026-10-08T12:15:00Z","v":510,"vw":23.564004},{"c":23.57,"h":23.58,"l":23.56,"n":22,"o":23.58,"t":"2026-10-08T12:30:00Z","v":4450,"vw":23.56764},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-08T12:45:00Z","v":100,"vw":23.59},{"c":23.65,"h":23.65,"l":23.59,"n":11,"o":23.59,"t":"2026-10-08T13:00:00Z","v":1001,"vw":23.63},{"c":23.67,"h":23.67,"l":23.65,"n":15,"o":23.67,"t":"2026-10-08T13:15:00Z","v":2200,"vw":23.665455},{"c":23.69,"h":23.6959,"l":23.66,"n":359,"o":23.66,"t":"2026-10-08T13:30:00Z","v":458669,"vw":23.685087},{"c":23.7,"h":23.725,"l":23.685,"n":432,"o":23.685,"t":"2026-10-08T13:45:00Z","v":836931,"vw":23.711095},{"c":23.72,"h":23.745,"l":23.695,"n":439,"o":23.695,"t":"2026-10-08T14:00:00Z","v":565341,"vw":23.718984},{"c":23.705,"h":23.72,"l":23.695,"n":775,"o":23.715,"t":"2026-10-08T14:15:00Z","v":592831,"vw":23.70958},{"c":23.695,"h":23.73,"l":23.69,"n":655,"o":23.705,"t":"2026-10-08T14:30:00Z","v":623064,"vw":23.705834},{"c":23.6601,"h":23.6988,"l":23.6601,"n":473,"o":23.695,"t":"2026-10-08T14:45:00Z","v":780767,"vw":23.681678},{"c":23.665,"h":23.675,"l":23.635,"n":384,"o":23.6625,"t":"2026-10-08T15:00:00Z","v":603042,"vw":23.657306},{"c":23.68,"h":23.685,"l":23.6501,"n":472,"o":23.66,"t":"2026-10-08T15:15:00Z","v":887475,"vw":23.666199},{"c":23.6795,"h":23.695,"l":23.655,"n":504,"o":23.675,"t":"2026-10-08T15:30:00Z","v":1110183,"vw":23.676169},{"c":23.675,"h":23.69,"l":23.6701,"n":200,"o":23.6799,"t":"2026-10-08T15:45:00Z","v":272957,"vw":23.679377},{"c":23.725,"h":23.7261,"l":23.675,"n":406,"o":23.6799,"t":"2026-10-08T16:00:00Z","v":633463,"vw":23.701212},{"c":23.76,"h":23.805,"l":23.725,"n":1016,"o":23.725,"t":"2026-10-08T16:15:00Z","v":1933984,"vw":23.752945},{"c":23.775,"h":23.7794,"l":23.755,"n":328,"o":23.755,"t":"2026-10-08T16:30:00Z","v":422476,"vw":23.766948},{"c":23.8167,"h":23.8201,"l":23.765,"n":631,"o":23.78,"t":"2026-10-08T16:45:00Z","v":863965,"vw":23.798259},{"c":23.805,"h":23.8299,"l":23.77,"n":810,"o":23.815,"t":"2026-10-08T17:00:00Z","v":1104613,"vw":23.801585},{"c":23.83,"h":23.835,"l":23.805,"n":395,"o":23.81,"t":"2026-10-08T17:15:00Z","v":542184,"vw":23.824697},{"c":23.855,"h":23.865,"l":23.815,"n":544,"o":23.83,"t":"2026-10-08T17:30:00Z","v":808067,"vw":23.833721},{"c":23.845,"h":23.855,"l":23.83,"n":307,"o":23.855,"t":"2026-10-08T17:45:00Z","v":522802,"vw":23.838678},{"c":23.82,"h":23.845,"l":23.8104,"n":629,"o":23.845,"t":"2026-10-08T18:00:00Z","v":861077,"vw":23.827244},{"c":23.8602,"h":23.865,"l":23.825,"n":336,"o":23.83,"t":"2026-10-08T18:15:00Z","v":438357,"vw":23.846017},{"c":23.8501,"h":23.8699,"l":23.8401,"n":175,"o":23.865,"t":"2026-10-08T18:30:00Z","v":184549,"vw":23.856711},{"c":23.855,"h":23.87,"l":23.8448,"n":252,"o":23.855,"t":"2026-10-08T18:45:00Z","v":328906,"vw":23.860523},{"c":23.865,"h":23.87,"l":23.855,"n":281,"o":23.855,"t":"2026-10-08T19:00:00Z","v":3432430,"vw":23.869069},{"c":23.855,"h":23.87,"l":23.85,"n":308,"o":23.865,"t":"2026-10-08T19:15:00Z","v":622822,"vw":23.860399},{"c":23.86,"h":23.87,"l":23.8501,"n":337,"o":23.855,"t":"2026-10-08T19:30:00Z","v":328445,"vw":23.860876},{"c":23.8599,"h":23.8699,"l":23.845,"n":641,"o":23.86,"t":"2026-10-08T19:45:00Z","v":564886,"vw":23.858235},{"c":23.87,"h":23.87,"l":23.85,"n":8,"o":23.85,"t":"2026-10-08T20:00:00Z","v":16327,"vw":23.85435},{"c":23.86,"h":23.89,"l":23.86,"n":12,"o":23.87,"t":"2026-10-08T20:15:00Z","v":1964,"vw":23.874199},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-08T20:45:00Z","v":101,"vw":23.85},{"c":23.86,"h":23.886,"l":23.86,"n":6,"o":23.86,"t":"2026-10-08T23:00:00Z","v":600,"vw":23.865433},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-09T11:45:00Z","v":1257,"vw":23.86},{"c":23.83,"h":23.84,"l":23.83,"n":13,"o":23.84,"t":"2026-10-09T12:30:00Z","v":2701,"vw":23.83963},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-09T13:15:00Z","v":100,"vw":23.81},{"c":23.7812,"h":23.815,"l":23.78,"n":222,"o":23.81,"t":"2026-10-09T13:30:00Z","v":319848,"vw":23.799172},{"c":23.79,"h":23.815,"l":23.785,"n":319,"o":23.7899,"t":"2026-10-09T13:45:00Z","v":484749,"vw":23.7981},{"c":23.785,"h":23.8153,"l":23.785,"n":407,"o":23.79,"t":"2026-10-09T14:00:00Z","v":525296,"vw":23.798724},{"c":23.775,"h":23.795,"l":23.765,"n":364,"o":23.785,"t":"2026-10-09T14:15:00Z","v":485124,"vw":23.78459},{"c":23.765,"h":23.7759,"l":23.7501,"n":242,"o":23.775,"t":"2026-10-09T14:30:00Z","v":354523,"vw":23.765051},{"c":23.7717,"h":23.7899,"l":23.76,"n":374,"o":23.765,"t":"2026-10-09T14:45:00Z","v":714543,"vw":23.774942},{"c":23.785,"h":23.7954,"l":23.765,"n":279,"o":23.7741,"t":"2026-10-09T15:00:00Z","v":319490,"vw":23.778496},{"c":23.815,"h":23.826,"l":23.785,"n":382,"o":23.785,"t":"2026-10-09T15:15:00Z","v":434921,"vw":23.809365},{"c":23.8199,"h":23.826,"l":23.805,"n":511,"o":23.815,"t":"2026-10-09T15:30:00Z","v":643589,"vw":23.817457},{"c":23.8358,"h":23.8399,"l":23.81,"n":319,"o":23.815,"t":"2026-10-09T15:45:00Z","v":497416,"vw":23.820678},{"c":23.835,"h":23.8354,"l":23.82,"n":183,"o":23.835,"t":"2026-10-09T16:00:00Z","v":249887,"vw":23.830066},{"c":23.8401,"h":23.85,"l":23.825,"n":306,"o":23.8347,"t":"2026-10-09T16:15:00Z","v":381303,"vw":23.839766},{"c":23.8651,"h":23.8651,"l":23.84,"n":222,"o":23.845,"t":"2026-10-09T16:30:00Z","v":243181,"vw":23.851184},{"c":23.8701,"h":23.8799,"l":23.86,"n":487,"o":23.865,"t":"2026-10-09T16:45:00Z","v":770113,"vw":23.869884},{"c":23.8601,"h":23.875,"l":23.854,"n":251,"o":23.875,"t":"2026-10-09T17:00:00Z","v":427178,"vw":23.862753},{"c":23.845,"h":23.8699,"l":23.8449,"n":276,"o":23.86,"t":"2026-10-09T17:15:00Z","v":461556,"vw":23.85709},{"c":23.845,"h":23.86,"l":23.8401,"n":274,"o":23.845,"t":"2026-10-09T17:30:00Z","v":458662,"vw":23.853009},{"c":23.86,"h":23.87,"l":23.8459,"n":362,"o":23.8459,"t":"2026-10-09T17:45:00Z","v":588784,"vw":23.858545},{"c":23.865,"h":23.875,"l":23.86,"n":264,"o":23.86,"t":"2026-10-09T18:00:00Z","v":280312,"vw":23.867322},{"c":23.855,"h":23.865,"l":23.8501,"n":333,"o":23.865,"t":"2026-10-09T18:15:00Z","v":510838,"vw":23.859785},{"c":23.865,"h":23.865,"l":23.8514,"n":136,"o":23.8598,"t":"2026-10-09T18:30:00Z","v":66661,"vw":23.85857},{"c":23.8799,"h":23.91,"l":23.8599,"n":488,"o":23.87,"t":"2026-10-09T18:45:00Z","v":1016230,"vw":23.884631},{"c":23.865,"h":23.8855,"l":23.8601,"n":208,"o":23.88,"t":"2026-10-09T19:00:00Z","v":359165,"vw":23.876652},{"c":23.87,"h":23.87,"l":23.85,"n":425,"o":23.8654,"t":"2026-10-09T19:15:00Z","v":484859,"vw":23.863295},{"c":23.865,"h":23.88,"l":23.8601,"n":273,"o":23.865,"t":"2026-10-09T19:30:00Z","v":162028,"vw":23.868627},{"c":23.88,"h":23.88,"l":23.8601,"n":276,"o":23.865,"t":"2026-10-09T19:45:00Z","v":319631,"vw":23.871509},{"c":23.88,"h":23.88,"l":23.88,"n":7,"o":23.88,"t":"2026-10-09T20:00:00Z","v":29447,"vw":23.88},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-09T20:15:00Z","v":500,"vw":23.87},{"c":23.89,"h":23.89,"l":23.85,"n":4,"o":23.85,"t":"2026-10-12T09:45:00Z","v":475,"vw":23.86},{"c":23.9,"h":23.9,"l":23.89,"n":7,"o":23.89,"t":"2026-10-12T10:15:00Z","v":540,"vw":23.896667},{"c":23.83,"h":23.84,"l":23.83,"n":12,"o":23.84,"t":"2026-10-12T12:30:00Z","v":2400,"vw":23.830833},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-12T12:45:00Z","v":157,"vw":23.85},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-12T13:00:00Z","v":693,"vw":23.85},{"c":23.85,"h":23.85,"l":23.85,"n":17,"o":23.85,"t":"2026-10-12T13:15:00Z","v":785,"vw":23.85},{"c":23.87,"h":23.8799,"l":23.845,"n":192,"o":23.85,"t":"2026-10-12T13:30:00Z","v":269561,"vw":23.864812},{"c":23.89,"h":23.8999,"l":23.865,"n":704,"o":23.8701,"t":"2026-10-12T13:45:00Z","v":842199,"vw":23.879694},{"c":23.885,"h":23.9099,"l":23.8839,"n":320,"o":23.8937,"t":"2026-10-12T14:00:00Z","v":557450,"vw":23.896189},{"c":23.8602,"h":23.8899,"l":23.855,"n":196,"o":23.885,"t":"2026-10-12T14:15:00Z","v":105532,"vw":23.874215},{"c":23.8801,"h":23.8899,"l":23.86,"n":273,"o":23.865,"t":"2026-10-12T14:30:00Z","v":375853,"vw":23.874537},{"c":23.8841,"h":23.89,"l":23.87,"n":367,"o":23.88,"t":"2026-10-12T14:45:00Z","v":761921,"vw":23.878394},{"c":23.895,"h":23.8999,"l":23.8822,"n":347,"o":23.8859,"t":"2026-10-12T15:00:00Z","v":463017,"vw":23.889731},{"c":23.885,"h":23.9,"l":23.874,"n":215,"o":23.8999,"t":"2026-10-12T15:15:00Z","v":219795,"vw":23.882067},{"c":23.8801,"h":23.895,"l":23.8737,"n":238,"o":23.885,"t":"2026-10-12T15:30:00Z","v":275319,"vw":23.881641},{"c":23.88,"h":23.9,"l":23.8701,"n":209,"o":23.89,"t":"2026-10-12T15:45:00Z","v":307542,"vw":23.881035},{"c":23.875,"h":23.8899,"l":23.8601,"n":360,"o":23.8899,"t":"2026-10-12T16:00:00Z","v":406410,"vw":23.87295},{"c":23.8801,"h":23.9,"l":23.8701,"n":226,"o":23.8701,"t":"2026-10-12T16:15:00Z","v":193507,"vw":23.88455},{"c":23.885,"h":23.9,"l":23.8701,"n":291,"o":23.88,"t":"2026-10-12T16:30:00Z","v":299418,"vw":23.885497},{"c":23.89,"h":23.89,"l":23.8801,"n":69,"o":23.8859,"t":"2026-10-12T16:45:00Z","v":28932,"vw":23.886062},{"c":23.895,"h":23.895,"l":23.88,"n":118,"o":23.885,"t":"2026-10-12T17:00:00Z","v":56718,"vw":23.88836},{"c":23.895,"h":23.909,"l":23.88,"n":344,"o":23.89,"t":"2026-10-12T17:15:00Z","v":508154,"vw":23.896562},{"c":23.8859,"h":23.9,"l":23.88,"n":132,"o":23.8999,"t":"2026-10-12T17:30:00Z","v":80140,"vw":23.889913},{"c":23.8936,"h":23.8999,"l":23.885,"n":168,"o":23.89,"t":"2026-10-12T17:45:00Z","v":61250,"vw":23.892936},{"c":23.885,"h":23.9,"l":23.875,"n":343,"o":23.8977,"t":"2026-10-12T18:00:00Z","v":405606,"vw":23.883892},{"c":23.895,"h":23.9,"l":23.87,"n":351,"o":23.885,"t":"2026-10-12T18:15:00Z","v":447974,"vw":23.886013},{"c":23.885,"h":23.895,"l":23.8801,"n":107,"o":23.89,"t":"2026-10-12T18:30:00Z","v":41105,"vw":23.888312},{"c":23.885,"h":23.89,"l":23.88,"n":207,"o":23.89,"t":"2026-10-12T18:45:00Z","v":220181,"vw":23.888712},{"c":23.8861,"h":23.8993,"l":23.8801,"n":209,"o":23.89,"t":"2026-10-12T19:00:00Z","v":70838,"vw":23.888274},{"c":23.89,"h":23.89,"l":23.8801,"n":96,"o":23.885,"t":"2026-10-12T19:15:00Z","v":55299,"vw":23.887168},{"c":23.895,"h":23.8959,"l":23.885,"n":203,"o":23.89,"t":"2026-10-12T19:30:00Z","v":128977,"vw":23.890565},{"c":23.905,"h":23.91,"l":23.8901,"n":253,"o":23.895,"t":"2026-10-12T19:45:00Z","v":249652,"vw":23.902655},{"c":23.91,"h":23.91,"l":23.9,"n":8,"o":23.9,"t":"2026-10-12T20:00:00Z","v":5364,"vw":23.908959},{"c":23.92,"h":23.92,"l":23.91,"n":4,"o":23.91,"t":"2026-10-12T20:15:00Z","v":2411,"vw":23.919581},{"c":23.9005,"h":23.9005,"l":23.9005,"n":1,"o":23.9005,"t":"2026-10-12T20:45:00Z","v":500,"vw":23.9005},{"c":24.0498,"h":24.0498,"l":24.0498,"n":1,"o":24.0498,"t":"2026-10-12T22:00:00Z","v":250,"vw":24.0498},{"c":24.06,"h":24.06,"l":24.06,"n":2,"o":24.06,"t":"2026-10-13T11:15:00Z","v":16600,"vw":24.06},{"c":24.06,"h":24.06,"l":24.05,"n":57,"o":24.06,"t":"2026-10-13T11:30:00Z","v":232005,"vw":24.059838},{"c":24.04,"h":24.05,"l":24.03,"n":18,"o":24.05,"t":"2026-10-13T11:45:00Z","v":81201,"vw":24.0383},{"c":24.07,"h":24.07,"l":24.06,"n":7,"o":24.06,"t":"2026-10-13T12:00:00Z","v":9500,"vw":24.068579},{"c":24.06,"h":24.06,"l":24.05,"n":6,"o":24.05,"t":"2026-10-13T12:30:00Z","v":1800,"vw":24.054444},{"c":24.04,"h":24.05,"l":24.04,"n":3,"o":24.05,"t":"2026-10-13T12:45:00Z","v":1200,"vw":24.045833},{"c":24.02,"h":24.03,"l":24.02,"n":8,"o":24.03,"t":"2026-10-13T13:00:00Z","v":800,"vw":24.025},{"c":24.02,"h":24.02,"l":24.01,"n":11,"o":24.01,"t":"2026-10-13T13:15:00Z","v":5200,"vw":24.016923},{"c":24.035,"h":24.055,"l":24.025,"n":380,"o":24.04,"t":"2026-10-13T13:30:00Z","v":583173,"vw":24.037838},{"c":23.98,"h":24.035,"l":23.98,"n":351,"o":24.035,"t":"2026-10-13T13:45:00Z","v":720950,"vw":24.004179},{"c":23.9846,"h":23.9999,"l":23.9501,"n":542,"o":23.97,"t":"2026-10-13T14:00:00Z","v":871114,"vw":23.973923},{"c":23.995,"h":24.005,"l":23.985,"n":264,"o":23.99,"t":"2026-10-13T14:15:00Z","v":595813,"vw":23.993643},{"c":23.995,"h":24.005,"l":23.9946,"n":238,"o":23.995,"t":"2026-10-13T14:30:00Z","v":264301,"vw":23.998955},{"c":23.995,"h":24.01,"l":23.99,"n":387,"o":24,"t":"2026-10-13T14:45:00Z","v":544792,"vw":23.997251},{"c":23.985,"h":23.9955,"l":23.975,"n":181,"o":23.9955,"t":"2026-10-13T15:00:00Z","v":131639,"vw":23.982652},{"c":23.995,"h":24.0099,"l":23.985,"n":345,"o":23.99,"t":"2026-10-13T15:15:00Z","v":485842,"vw":23.998182},{"c":23.975,"h":24.0098,"l":23.965,"n":291,"o":23.995,"t":"2026-10-13T15:30:00Z","v":455650,"vw":23.986771},{"c":23.985,"h":23.99,"l":23.9612,"n":314,"o":23.97,"t":"2026-10-13T15:45:00Z","v":425008,"vw":23.975987},{"c":23.985,"h":23.99,"l":23.97,"n":239,"o":23.985,"t":"2026-10-13T16:00:00Z","v":312983,"vw":23.978566},{"c":23.9758,"h":23.9899,"l":23.9602,"n":286,"o":23.985,"t":"2026-10-13T16:15:00Z","v":336224,"vw":23.973719},{"c":23.965,"h":23.975,"l":23.9548,"n":112,"o":23.975,"t":"2026-10-13T16:30:00Z","v":170153,"vw":23.962702},{"c":23.9601,"h":23.98,"l":23.96,"n":232,"o":23.97,"t":"2026-10-13T16:45:00Z","v":408100,"vw":23.968337},{"c":23.975,"h":23.9789,"l":23.9501,"n":246,"o":23.955,"t":"2026-10-13T17:00:00Z","v":315457,"vw":23.965285},{"c":23.995,"h":24,"l":23.98,"n":277,"o":23.98,"t":"2026-10-13T17:15:00Z","v":741560,"vw":23.986248},{"c":23.995,"h":24,"l":23.99,"n":115,"o":23.995,"t":"2026-10-13T17:30:00Z","v":113236,"vw":23.994513},{"c":23.995,"h":23.9999,"l":23.98,"n":231,"o":23.995,"t":"2026-10-13T17:45:00Z","v":456795,"vw":23.989756},{"c":23.9999,"h":24.02,"l":23.9802,"n":560,"o":23.99,"t":"2026-10-13T18:00:00Z","v":450132,"vw":23.999348},{"c":23.995,"h":24.01,"l":23.99,"n":365,"o":23.9946,"t":"2026-10-13T18:15:00Z","v":555206,"vw":23.998359},{"c":23.985,"h":24.01,"l":23.97,"n":327,"o":23.995,"t":"2026-10-13T18:30:00Z","v":410363,"vw":23.989114},{"c":24.005,"h":24.01,"l":23.9825,"n":381,"o":23.985,"t":"2026-10-13T18:45:00Z","v":405476,"vw":23.999509},{"c":24.015,"h":24.02,"l":24,"n":223,"o":24.01,"t":"2026-10-13T19:00:00Z","v":307661,"vw":24.009777},{"c":24.005,"h":24.016,"l":23.9901,"n":427,"o":24.015,"t":"2026-10-13T19:15:00Z","v":417438,"vw":24.003568},{"c":23.995,"h":24.02,"l":23.995,"n":451,"o":24.005,"t":"2026-10-13T19:30:00Z","v":813234,"vw":24.003864},{"c":23.995,"h":24.005,"l":23.99,"n":426,"o":24,"t":"2026-10-13T19:45:00Z","v":548746,"vw":23.996026},{"c":24,"h":24,"l":24,"n":8,"o":24,"t":"2026-10-13T20:00:00Z","v":6829,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-13T20:15:00Z","v":1114,"vw":24},{"c":24,"h":24.02,"l":23.995,"n":123,"o":24.02,"t":"2026-10-13T20:30:00Z","v":23826,"vw":24.00105},{"c":23.82,"h":23.82,"l":23.82,"n":1,"o":23.82,"t":"2026-10-13T23:00:00Z","v":200,"vw":23.82},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-14T08:00:00Z","v":320,"vw":24.06},{"c":24.06,"h":24.08,"l":24.06,"n":5,"o":24.07,"t":"2026-10-14T12:00:00Z","v":10553,"vw":24.063427},{"c":24.09,"h":24.09,"l":24.07,"n":2,"o":24.07,"t":"2026-10-14T12:15:00Z","v":8880,"vw":24.07491},{"c":23.82,"h":24.02,"l":23.82,"n":55,"o":24.02,"t":"2026-10-14T12:30:00Z","v":13956,"vw":23.942986},{"c":23.79,"h":23.83,"l":23.79,"n":13,"o":23.83,"t":"2026-10-14T12:45:00Z","v":18833,"vw":23.790798},{"c":23.81,"h":23.82,"l":23.8,"n":5,"o":23.8,"t":"2026-10-14T13:00:00Z","v":2552,"vw":23.810392},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-10-14T13:15:00Z","v":1100,"vw":23.83},{"c":23.87,"h":23.88,"l":23.815,"n":296,"o":23.83,"t":"2026-10-14T13:30:00Z","v":385415,"vw":23.85856},{"c":23.8699,"h":23.8899,"l":23.85,"n":508,"o":23.87,"t":"2026-10-14T13:45:00Z","v":767795,"vw":23.864228},{"c":23.925,"h":23.9305,"l":23.8598,"n":414,"o":23.865,"t":"2026-10-14T14:00:00Z","v":638448,"vw":23.904911},{"c":23.9456,"h":23.9456,"l":23.91,"n":224,"o":23.925,"t":"2026-10-14T14:15:00Z","v":290198,"vw":23.920851},{"c":23.975,"h":23.9899,"l":23.925,"n":596,"o":23.9431,"t":"2026-10-14T14:30:00Z","v":646695,"vw":23.954598},{"c":23.9499,"h":23.985,"l":23.94,"n":271,"o":23.98,"t":"2026-10-14T14:45:00Z","v":249017,"vw":23.963806},{"c":23.935,"h":23.94,"l":23.9,"n":588,"o":23.94,"t":"2026-10-14T15:00:00Z","v":644709,"vw":23.916128},{"c":23.975,"h":23.98,"l":23.935,"n":522,"o":23.935,"t":"2026-10-14T15:15:00Z","v":656823,"vw":23.966051},{"c":24.005,"h":24.015,"l":23.9601,"n":348,"o":23.97,"t":"2026-10-14T15:30:00Z","v":406388,"vw":23.986005},{"c":23.96,"h":24.01,"l":23.9501,"n":553,"o":24.01,"t":"2026-10-14T15:45:00Z","v":885269,"vw":23.978221},{"c":23.965,"h":23.979,"l":23.95,"n":390,"o":23.96,"t":"2026-10-14T16:00:00Z","v":480278,"vw":23.964404},{"c":23.995,"h":24.0101,"l":23.9641,"n":331,"o":23.97,"t":"2026-10-14T16:15:00Z","v":503911,"vw":23.992404},{"c":24.0052,"h":24.01,"l":23.9737,"n":517,"o":23.995,"t":"2026-10-14T16:30:00Z","v":712017,"vw":23.990189},{"c":24.015,"h":24.015,"l":23.9946,"n":246,"o":24.005,"t":"2026-10-14T16:45:00Z","v":390671,"vw":24.002794},{"c":24.0276,"h":24.03,"l":24,"n":366,"o":24.015,"t":"2026-10-14T17:00:00Z","v":459203,"vw":24.014429},{"c":24.095,"h":24.0963,"l":24.0298,"n":380,"o":24.0299,"t":"2026-10-14T17:15:00Z","v":463417,"vw":24.061993},{"c":24.0811,"h":24.1091,"l":24.0801,"n":418,"o":24.095,"t":"2026-10-14T17:30:00Z","v":808582,"vw":24.092162},{"c":24.075,"h":24.0859,"l":24.0597,"n":158,"o":24.0859,"t":"2026-10-14T17:45:00Z","v":649702,"vw":24.068743},{"c":24.123,"h":24.1289,"l":24.08,"n":343,"o":24.08,"t":"2026-10-14T18:00:00Z","v":635557,"vw":24.094881},{"c":24.1461,"h":24.165,"l":24.125,"n":290,"o":24.125,"t":"2026-10-14T18:15:00Z","v":654977,"vw":24.143624},{"c":24.125,"h":24.15,"l":24.1201,"n":212,"o":24.1442,"t":"2026-10-14T18:30:00Z","v":518737,"vw":24.138799},{"c":24.12,"h":24.14,"l":24.11,"n":383,"o":24.1299,"t":"2026-10-14T18:45:00Z","v":806475,"vw":24.126479},{"c":24.13,"h":24.155,"l":24.1246,"n":297,"o":24.125,"t":"2026-10-14T19:00:00Z","v":430113,"vw":24.134308},{"c":24.1241,"h":24.1499,"l":24.12,"n":277,"o":24.135,"t":"2026-10-14T19:15:00Z","v":246372,"vw":24.136851},{"c":24.125,"h":24.13,"l":24.1,"n":522,"o":24.12,"t":"2026-10-14T19:30:00Z","v":752319,"vw":24.117527},{"c":24.125,"h":24.1452,"l":24.12,"n":847,"o":24.125,"t":"2026-10-14T19:45:00Z","v":789314,"vw":24.132793},{"c":24.11,"h":24.13,"l":24.11,"n":13,"o":24.12,"t":"2026-10-14T20:00:00Z","v":14095,"vw":24.123265},{"c":24.11,"h":24.11,"l":24.09,"n":19,"o":24.1,"t":"2026-10-14T20:15:00Z","v":49314,"vw":24.102323},{"c":24.12,"h":24.12,"l":24.11,"n":104,"o":24.12,"t":"2026-10-14T20:45:00Z","v":56211,"vw":24.111413},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-14T22:45:00Z","v":200,"vw":24.16},{"c":24.37,"h":24.37,"l":24.37,"n":3,"o":24.37,"t":"2026-10-15T08:15:00Z","v":510,"vw":24.37},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-15T11:00:00Z","v":100,"vw":24.45},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-15T11:15:00Z","v":4300,"vw":24.45},{"c":24.42,"h":24.42,"l":24.42,"n":8,"o":24.42,"t":"2026-10-15T11:45:00Z","v":191,"vw":24.42},{"c":24.469,"h":24.469,"l":24.469,"n":1,"o":24.469,"t":"2026-10-15T12:00:00Z","v":166,"vw":24.469},{"c":24.47,"h":24.48,"l":24.44,"n":80,"o":24.46,"t":"2026-10-15T12:15:00Z","v":22709,"vw":24.456003},{"c":24.52,"h":24.56,"l":24.43,"n":34,"o":24.47,"t":"2026-10-15T12:30:00Z","v":63882,"vw":24.508317},{"c":24.5618,"h":24.57,"l":24.545,"n":7,"o":24.57,"t":"2026-10-15T12:45:00Z","v":38082,"vw":24.566433},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-15T13:00:00Z","v":200,"vw":24.58},{"c":24.5788,"h":24.6,"l":24.57,"n":32,"o":24.58,"t":"2026-10-15T13:15:00Z","v":114655,"vw":24.593244},{"c":24.53,"h":24.575,"l":24.525,"n":570,"o":24.57,"t":"2026-10-15T13:30:00Z","v":796147,"vw":24.544475},{"c":24.565,"h":24.575,"l":24.525,"n":645,"o":24.53,"t":"2026-10-15T13:45:00Z","v":948509,"vw":24.560487},{"c":24.525,"h":24.58,"l":24.525,"n":640,"o":24.57,"t":"2026-10-15T14:00:00Z","v":1293393,"vw":24.547769},{"c":24.55,"h":24.55,"l":24.53,"n":438,"o":24.53,"t":"2026-10-15T14:15:00Z","v":635040,"vw":24.538785},{"c":24.55,"h":24.5999,"l":24.5498,"n":475,"o":24.5499,"t":"2026-10-15T14:30:00Z","v":626928,"vw":24.574659},{"c":24.515,"h":24.5701,"l":24.515,"n":357,"o":24.555,"t":"2026-10-15T14:45:00Z","v":551187,"vw":24.551617},{"c":24.46,"h":24.515,"l":24.455,"n":630,"o":24.515,"t":"2026-10-15T15:00:00Z","v":915841,"vw":24.482297},{"c":24.445,"h":24.485,"l":24.435,"n":676,"o":24.47,"t":"2026-10-15T15:15:00Z","v":928383,"vw":24.46092},{"c":24.45,"h":24.47,"l":24.435,"n":614,"o":24.44,"t":"2026-10-15T15:30:00Z","v":999343,"vw":24.451273},{"c":24.445,"h":24.47,"l":24.433978,"n":467,"o":24.455,"t":"2026-10-15T15:45:00Z","v":623838,"vw":24.450268},{"c":24.445,"h":24.455,"l":24.435,"n":426,"o":24.45,"t":"2026-10-15T16:00:00Z","v":772837,"vw":24.446962},{"c":24.4501,"h":24.47,"l":24.441,"n":648,"o":24.45,"t":"2026-10-15T16:15:00Z","v":923138,"vw":24.451357},{"c":24.455,"h":24.461,"l":24.4301,"n":372,"o":24.445,"t":"2026-10-15T16:30:00Z","v":534572,"vw":24.446752},{"c":24.4542,"h":24.465,"l":24.445,"n":226,"o":24.45,"t":"2026-10-15T16:45:00Z","v":261085,"vw":24.455735},{"c":24.46,"h":24.47,"l":24.451,"n":397,"o":24.455,"t":"2026-10-15T17:00:00Z","v":549085,"vw":24.459932},{"c":24.465,"h":24.47,"l":24.45,"n":233,"o":24.465,"t":"2026-10-15T17:15:00Z","v":328028,"vw":24.456706},{"c":24.465,"h":24.47,"l":24.46,"n":145,"o":24.465,"t":"2026-10-15T17:30:00Z","v":60666,"vw":24.464938},{"c":24.44,"h":24.47,"l":24.44,"n":342,"o":24.465,"t":"2026-10-15T17:45:00Z","v":492611,"vw":24.454235},{"c":24.4555,"h":24.465,"l":24.4401,"n":509,"o":24.45,"t":"2026-10-15T18:00:00Z","v":1145705,"vw":24.450032},{"c":24.475,"h":24.48,"l":24.4501,"n":234,"o":24.455,"t":"2026-10-15T18:15:00Z","v":210099,"vw":24.461293},{"c":24.465,"h":24.48,"l":24.45,"n":269,"o":24.475,"t":"2026-10-15T18:30:00Z","v":332982,"vw":24.466559},{"c":24.44,"h":24.476,"l":24.44,"n":337,"o":24.4666,"t":"2026-10-15T18:45:00Z","v":480557,"vw":24.461661},{"c":24.4499,"h":24.455,"l":24.44,"n":251,"o":24.445,"t":"2026-10-15T19:00:00Z","v":325688,"vw":24.44832},{"c":24.425,"h":24.455,"l":24.4201,"n":294,"o":24.4401,"t":"2026-10-15T19:15:00Z","v":420603,"vw":24.439867},{"c":24.435,"h":24.44,"l":24.42,"n":433,"o":24.425,"t":"2026-10-15T19:30:00Z","v":723409,"vw":24.428597},{"c":24.44,"h":24.445,"l":24.42,"n":642,"o":24.435,"t":"2026-10-15T19:45:00Z","v":966315,"vw":24.42591},{"c":24.44,"h":24.45,"l":24.44,"n":8,"o":24.45,"t":"2026-10-15T20:00:00Z","v":54936,"vw":24.449946},{"c":24.45,"h":24.46,"l":24.44,"n":7,"o":24.44,"t":"2026-10-15T20:15:00Z","v":6555,"vw":24.459206},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-15T20:30:00Z","v":100,"vw":24.48},{"c":24.48,"h":24.48,"l":24.47,"n":49,"o":24.48,"t":"2026-10-15T20:45:00Z","v":13605,"vw":24.479018},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-15T21:15:00Z","v":126,"vw":24.48},{"c":24.51,"h":24.51,"l":24.51,"n":4,"o":24.51,"t":"2026-10-15T22:00:00Z","v":300,"vw":24.51},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-16T11:30:00Z","v":250,"vw":24.38},{"c":24.42,"h":24.42,"l":24.42,"n":17,"o":24.42,"t":"2026-10-16T12:30:00Z","v":4100,"vw":24.42},{"c":24.41,"h":24.42,"l":24.41,"n":3,"o":24.42,"t":"2026-10-16T12:45:00Z","v":750,"vw":24.416667},{"c":24.4,"h":24.4,"l":24.4,"n":29,"o":24.4,"t":"2026-10-16T13:00:00Z","v":7000,"vw":24.4},{"c":24.35,"h":24.37,"l":24.35,"n":22,"o":24.37,"t":"2026-10-16T13:15:00Z","v":11748,"vw":24.350689},{"c":24.4101,"h":24.415,"l":24.35,"n":278,"o":24.35,"t":"2026-10-16T13:30:00Z","v":285131,"vw":24.389674},{"c":24.4799,"h":24.48,"l":24.395,"n":390,"o":24.4,"t":"2026-10-16T13:45:00Z","v":548946,"vw":24.439969},{"c":24.4999,"h":24.505,"l":24.465,"n":816,"o":24.485,"t":"2026-10-16T14:00:00Z","v":1326884,"vw":24.488115},{"c":24.4748,"h":24.495,"l":24.4601,"n":441,"o":24.4901,"t":"2026-10-16T14:15:00Z","v":568201,"vw":24.476338},{"c":24.445,"h":24.4756,"l":24.44,"n":407,"o":24.475,"t":"2026-10-16T14:30:00Z","v":462679,"vw":24.456635},{"c":24.45,"h":24.46,"l":24.424,"n":311,"o":24.445,"t":"2026-10-16T14:45:00Z","v":489595,"vw":24.444393},{"c":24.51,"h":24.53,"l":24.45,"n":474,"o":24.455,"t":"2026-10-16T15:00:00Z","v":848841,"vw":24.498497},{"c":24.505,"h":24.5199,"l":24.494,"n":245,"o":24.505,"t":"2026-10-16T15:15:00Z","v":543244,"vw":24.504888},{"c":24.485,"h":24.5067,"l":24.485,"n":445,"o":24.5001,"t":"2026-10-16T15:30:00Z","v":705159,"vw":24.496547},{"c":24.4599,"h":24.485,"l":24.445,"n":260,"o":24.485,"t":"2026-10-16T15:45:00Z","v":1100727,"vw":24.460232},{"c":24.405,"h":24.4697,"l":24.3901,"n":957,"o":24.4511,"t":"2026-10-16T16:00:00Z","v":2091706,"vw":24.415814},{"c":24.355,"h":24.4099,"l":24.35,"n":486,"o":24.4099,"t":"2026-10-16T16:15:00Z","v":756176,"vw":24.372346},{"c":24.385,"h":24.3853,"l":24.345,"n":346,"o":24.3542,"t":"2026-10-16T16:30:00Z","v":486894,"vw":24.364621},{"c":24.385,"h":24.385,"l":24.3547,"n":208,"o":24.385,"t":"2026-10-16T16:45:00Z","v":338531,"vw":24.367148},{"c":24.41,"h":24.4299,"l":24.37,"n":302,"o":24.385,"t":"2026-10-16T17:00:00Z","v":812747,"vw":24.397188},{"c":24.415,"h":24.43,"l":24.405,"n":311,"o":24.415,"t":"2026-10-16T17:15:00Z","v":780248,"vw":24.415071},{"c":24.4234,"h":24.445,"l":24.405,"n":391,"o":24.415,"t":"2026-10-16T17:30:00Z","v":977740,"vw":24.425943},{"c":24.425,"h":24.43,"l":24.41,"n":256,"o":24.425,"t":"2026-10-16T17:45:00Z","v":811800,"vw":24.420375},{"c":24.3944,"h":24.4251,"l":24.3942,"n":249,"o":24.421,"t":"2026-10-16T18:00:00Z","v":342207,"vw":24.416957},{"c":24.415,"h":24.42,"l":24.3956,"n":122,"o":24.3959,"t":"2026-10-16T18:15:00Z","v":134940,"vw":24.411273},{"c":24.405,"h":24.4188,"l":24.39,"n":243,"o":24.415,"t":"2026-10-16T18:30:00Z","v":351158,"vw":24.405949},{"c":24.425,"h":24.4351,"l":24.4001,"n":406,"o":24.405,"t":"2026-10-16T18:45:00Z","v":622152,"vw":24.42017},{"c":24.455,"h":24.4699,"l":24.425,"n":295,"o":24.425,"t":"2026-10-16T19:00:00Z","v":494245,"vw":24.449959},{"c":24.465,"h":24.4699,"l":24.45,"n":232,"o":24.455,"t":"2026-10-16T19:15:00Z","v":202900,"vw":24.457481},{"c":24.46,"h":24.47,"l":24.4524,"n":280,"o":24.465,"t":"2026-10-16T19:30:00Z","v":137951,"vw":24.459033},{"c":24.455,"h":24.46,"l":24.43,"n":571,"o":24.45,"t":"2026-10-16T19:45:00Z","v":623373,"vw":24.446997},{"c":24.4587,"h":24.46,"l":24.45,"n":9,"o":24.45,"t":"2026-10-16T20:00:00Z","v":508808,"vw":24.458682},{"c":24.44,"h":24.45,"l":24.44,"n":2,"o":24.45,"t":"2026-10-16T20:15:00Z","v":2188,"vw":24.446856},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-16T20:30:00Z","v":33700,"vw":24.45},{"c":24.47,"h":24.48,"l":24.47,"n":55,"o":24.48,"t":"2026-10-16T20:45:00Z","v":51443,"vw":24.479922},{"c":24.43,"h":24.43,"l":24.43,"n":4,"o":24.43,"t":"2026-10-19T12:30:00Z","v":18890,"vw":24.43},{"c":24.42,"h":24.42,"l":24.41,"n":3,"o":24.42,"t":"2026-10-19T12:45:00Z","v":620,"vw":24.413226},{"c":24.41,"h":24.41,"l":24.39,"n":3,"o":24.391,"t":"2026-10-19T13:15:00Z","v":300,"vw":24.397},{"c":24.3909,"h":24.435,"l":24.39,"n":178,"o":24.42,"t":"2026-10-19T13:30:00Z","v":129244,"vw":24.41138},{"c":24.42,"h":24.42,"l":24.3746,"n":591,"o":24.4,"t":"2026-10-19T13:45:00Z","v":872674,"vw":24.395874},{"c":24.3999,"h":24.424,"l":24.3901,"n":443,"o":24.424,"t":"2026-10-19T14:00:00Z","v":642908,"vw":24.411584},{"c":24.3701,"h":24.4,"l":24.37,"n":472,"o":24.39,"t":"2026-10-19T14:15:00Z","v":655577,"vw":24.388458},{"c":24.345,"h":24.375,"l":24.34,"n":456,"o":24.37,"t":"2026-10-19T14:30:00Z","v":425055,"vw":24.360046},{"c":24.34,"h":24.355,"l":24.3314,"n":482,"o":24.34,"t":"2026-10-19T14:45:00Z","v":512504,"vw":24.341944},{"c":24.345,"h":24.3461,"l":24.324,"n":462,"o":24.335,"t":"2026-10-19T15:00:00Z","v":419823,"vw":24.33649},{"c":24.345,"h":24.35,"l":24.325,"n":485,"o":24.345,"t":"2026-10-19T15:15:00Z","v":771887,"vw":24.338668},{"c":24.315,"h":24.345,"l":24.315,"n":377,"o":24.34,"t":"2026-10-19T15:30:00Z","v":333536,"vw":24.333107},{"c":24.315,"h":24.33,"l":24.3102,"n":589,"o":24.315,"t":"2026-10-19T15:45:00Z","v":757593,"vw":24.322206},{"c":24.305,"h":24.33,"l":24.3,"n":245,"o":24.3147,"t":"2026-10-19T16:00:00Z","v":328055,"vw":24.313201},{"c":24.305,"h":24.31,"l":24.285,"n":280,"o":24.3001,"t":"2026-10-19T16:15:00Z","v":534040,"vw":24.304914},{"c":24.295,"h":24.305,"l":24.28,"n":525,"o":24.305,"t":"2026-10-19T16:30:00Z","v":681966,"vw":24.293203},{"c":24.295,"h":24.3,"l":24.28,"n":453,"o":24.295,"t":"2026-10-19T16:45:00Z","v":474756,"vw":24.290863},{"c":24.286,"h":24.295,"l":24.28,"n":354,"o":24.295,"t":"2026-10-19T17:00:00Z","v":318116,"vw":24.290198},{"c":24.2951,"h":24.3,"l":24.28,"n":278,"o":24.285,"t":"2026-10-19T17:15:00Z","v":389462,"vw":24.289441},{"c":24.295,"h":24.3,"l":24.2812,"n":256,"o":24.295,"t":"2026-10-19T17:30:00Z","v":905760,"vw":24.290022},{"c":24.295,"h":24.305,"l":24.2901,"n":490,"o":24.295,"t":"2026-10-19T17:45:00Z","v":740498,"vw":24.30005},{"c":24.3,"h":24.3099,"l":24.295,"n":198,"o":24.295,"t":"2026-10-19T18:00:00Z","v":122171,"vw":24.303315},{"c":24.32,"h":24.32,"l":24.295,"n":311,"o":24.305,"t":"2026-10-19T18:15:00Z","v":364878,"vw":24.303209},{"c":24.325,"h":24.33,"l":24.31,"n":256,"o":24.315,"t":"2026-10-19T18:30:00Z","v":271972,"vw":24.317004},{"c":24.315,"h":24.33,"l":24.3148,"n":431,"o":24.325,"t":"2026-10-19T18:45:00Z","v":342695,"vw":24.323005},{"c":24.295,"h":24.31,"l":24.29,"n":221,"o":24.31,"t":"2026-10-19T19:00:00Z","v":384091,"vw":24.299488},{"c":24.2799,"h":24.2999,"l":24.2701,"n":136,"o":24.295,"t":"2026-10-19T19:15:00Z","v":54895,"vw":24.283499},{"c":24.275,"h":24.285,"l":24.2601,"n":409,"o":24.2799,"t":"2026-10-19T19:30:00Z","v":457563,"vw":24.277722},{"c":24.295,"h":24.3,"l":24.27,"n":270,"o":24.27,"t":"2026-10-19T19:45:00Z","v":192536,"vw":24.282816},{"c":24.3,"h":24.3,"l":24.3,"n":8,"o":24.3,"t":"2026-10-19T20:00:00Z","v":14317,"vw":24.3},{"c":24.31,"h":24.32,"l":24.31,"n":2,"o":24.32,"t":"2026-10-19T20:15:00Z","v":7229,"vw":24.317817},{"c":24.31,"h":24.32,"l":24.3,"n":48,"o":24.3,"t":"2026-10-19T20:30:00Z","v":11838,"vw":24.308561},{"c":24.31,"h":24.32,"l":24.3,"n":180,"o":24.31,"t":"2026-10-19T20:45:00Z","v":10580,"vw":24.308994},{"c":24.42,"h":24.42,"l":24.38,"n":3,"o":24.38,"t":"2026-10-20T10:00:00Z","v":425,"vw":24.406667},{"c":24.47,"h":24.47,"l":24.46,"n":4,"o":24.46,"t":"2026-10-20T12:15:00Z","v":4052,"vw":24.469383},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-10-20T12:30:00Z","v":900,"vw":24.49},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-20T13:00:00Z","v":100,"vw":24.46},{"c":24.48,"h":24.485,"l":24.45,"n":332,"o":24.45,"t":"2026-10-20T13:30:00Z","v":338594,"vw":24.472551},{"c":24.465,"h":24.49,"l":24.4498,"n":885,"o":24.485,"t":"2026-10-20T13:45:00Z","v":1293739,"vw":24.468703},{"c":24.465,"h":24.475,"l":24.4301,"n":844,"o":24.465,"t":"2026-10-20T14:00:00Z","v":1115336,"vw":24.451549},{"c":24.535,"h":24.535,"l":24.4601,"n":760,"o":24.4601,"t":"2026-10-20T14:15:00Z","v":982573,"vw":24.496045},{"c":24.505,"h":24.545,"l":24.4901,"n":850,"o":24.535,"t":"2026-10-20T14:30:00Z","v":955559,"vw":24.515636},{"c":24.4845,"h":24.51,"l":24.475,"n":501,"o":24.51,"t":"2026-10-20T14:45:00Z","v":707840,"vw":24.48919},{"c":24.465,"h":24.4956,"l":24.46,"n":403,"o":24.49,"t":"2026-10-20T15:00:00Z","v":536549,"vw":24.479711},{"c":24.465,"h":24.48,"l":24.45,"n":594,"o":24.46,"t":"2026-10-20T15:15:00Z","v":886677,"vw":24.462246},{"c":24.455,"h":24.4699,"l":24.45,"n":481,"o":24.4601,"t":"2026-10-20T15:30:00Z","v":415758,"vw":24.459429},{"c":24.4299,"h":24.4501,"l":24.425,"n":511,"o":24.45,"t":"2026-10-20T15:45:00Z","v":629397,"vw":24.440706},{"c":24.405,"h":24.4258,"l":24.404,"n":321,"o":24.425,"t":"2026-10-20T16:00:00Z","v":375219,"vw":24.411952},{"c":24.405,"h":24.4253,"l":24.405,"n":540,"o":24.41,"t":"2026-10-20T16:15:00Z","v":911359,"vw":24.413838},{"c":24.415,"h":24.4255,"l":24.4012,"n":701,"o":24.4099,"t":"2026-10-20T16:30:00Z","v":1133182,"vw":24.412504},{"c":24.401,"h":24.4199,"l":24.4,"n":266,"o":24.415,"t":"2026-10-20T16:45:00Z","v":384657,"vw":24.409304},{"c":24.41,"h":24.41,"l":24.3912,"n":275,"o":24.4,"t":"2026-10-20T17:00:00Z","v":358512,"vw":24.398887},{"c":24.435,"h":24.435,"l":24.405,"n":222,"o":24.405,"t":"2026-10-20T17:15:00Z","v":180341,"vw":24.422743},{"c":24.45,"h":24.46,"l":24.435,"n":320,"o":24.435,"t":"2026-10-20T17:30:00Z","v":443901,"vw":24.44725},{"c":24.435,"h":24.4551,"l":24.4301,"n":255,"o":24.445,"t":"2026-10-20T17:45:00Z","v":215807,"vw":24.446746},{"c":24.4499,"h":24.4499,"l":24.435,"n":219,"o":24.435,"t":"2026-10-20T18:00:00Z","v":67515,"vw":24.440267},{"c":24.435,"h":24.4451,"l":24.43,"n":276,"o":24.445,"t":"2026-10-20T18:15:00Z","v":260540,"vw":24.440378},{"c":24.455,"h":24.4599,"l":24.435,"n":280,"o":24.435,"t":"2026-10-20T18:30:00Z","v":171438,"vw":24.443345},{"c":24.465,"h":24.465,"l":24.4401,"n":397,"o":24.455,"t":"2026-10-20T18:45:00Z","v":622828,"vw":24.456061},{"c":24.465,"h":24.47,"l":24.45,"n":470,"o":24.46,"t":"2026-10-20T19:00:00Z","v":523487,"vw":24.459539},{"c":24.465,"h":24.4759,"l":24.46,"n":386,"o":24.465,"t":"2026-10-20T19:15:00Z","v":410498,"vw":24.470543},{"c":24.4703,"h":24.475,"l":24.46,"n":267,"o":24.465,"t":"2026-10-20T19:30:00Z","v":168423,"vw":24.468513},{"c":24.47,"h":24.48,"l":24.46,"n":442,"o":24.4701,"t":"2026-10-20T19:45:00Z","v":449626,"vw":24.470394},{"c":24.465,"h":24.47,"l":24.465,"n":9,"o":24.47,"t":"2026-10-20T20:00:00Z","v":5293,"vw":24.469854},{"c":24.48,"h":24.48,"l":24.48,"n":16,"o":24.48,"t":"2026-10-20T20:15:00Z","v":7398,"vw":24.48},{"c":24.47,"h":24.47,"l":24.47,"n":3,"o":24.47,"t":"2026-10-20T20:30:00Z","v":300,"vw":24.47},{"c":24.47,"h":24.47,"l":24.47,"n":6,"o":24.47,"t":"2026-10-20T20:45:00Z","v":58300,"vw":24.47},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-20T21:00:00Z","v":817,"vw":24.46},{"c":24.4622,"h":24.4622,"l":24.4622,"n":1,"o":24.4622,"t":"2026-10-20T22:15:00Z","v":287,"vw":24.4622},{"c":24.46,"h":24.4624,"l":24.46,"n":2,"o":24.4624,"t":"2026-10-20T22:45:00Z","v":409,"vw":24.461203},{"c":24.5183,"h":24.5183,"l":24.5,"n":8,"o":24.5,"t":"2026-10-21T12:00:00Z","v":27230,"vw":24.500107},{"c":24.54,"h":24.55,"l":24.54,"n":9,"o":24.55,"t":"2026-10-21T12:30:00Z","v":1160,"vw":24.549091},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-21T13:15:00Z","v":400,"vw":24.54},{"c":24.565,"h":24.565,"l":24.515,"n":629,"o":24.53,"t":"2026-10-21T13:30:00Z","v":688212,"vw":24.550775},{"c":24.545,"h":24.565,"l":24.545,"n":804,"o":24.565,"t":"2026-10-21T13:45:00Z","v":1101734,"vw":24.559113},{"c":24.53,"h":24.55,"l":24.495,"n":651,"o":24.5401,"t":"2026-10-21T14:00:00Z","v":959674,"vw":24.524946},{"c":24.515,"h":24.53,"l":24.4901,"n":814,"o":24.5299,"t":"2026-10-21T14:15:00Z","v":1355817,"vw":24.504997},{"c":24.515,"h":24.5259,"l":24.5,"n":506,"o":24.515,"t":"2026-10-21T14:30:00Z","v":466794,"vw":24.51058},{"c":24.4736,"h":24.5158,"l":24.4701,"n":730,"o":24.511,"t":"2026-10-21T14:45:00Z","v":791800,"vw":24.498374},{"c":24.4646,"h":24.475,"l":24.46,"n":524,"o":24.475,"t":"2026-10-21T15:00:00Z","v":630174,"vw":24.47027},{"c":24.5199,"h":24.5199,"l":24.4629,"n":465,"o":24.4629,"t":"2026-10-21T15:15:00Z","v":530692,"vw":24.480292},{"c":24.485,"h":24.515,"l":24.48,"n":621,"o":24.515,"t":"2026-10-21T15:30:00Z","v":813230,"vw":24.496872},{"c":24.495,"h":24.506,"l":24.489,"n":308,"o":24.49,"t":"2026-10-21T15:45:00Z","v":443673,"vw":24.497144},{"c":24.495,"h":24.5057,"l":24.481,"n":245,"o":24.5,"t":"2026-10-21T16:00:00Z","v":326889,"vw":24.49487},{"c":24.515,"h":24.5199,"l":24.495,"n":384,"o":24.495,"t":"2026-10-21T16:15:00Z","v":583202,"vw":24.506653},{"c":24.515,"h":24.535,"l":24.5,"n":340,"o":24.515,"t":"2026-10-21T16:30:00Z","v":611067,"vw":24.513746},{"c":24.52,"h":24.52,"l":24.5043,"n":169,"o":24.5177,"t":"2026-10-21T16:45:00Z","v":165332,"vw":24.513096},{"c":24.5101,"h":24.5299,"l":24.49,"n":629,"o":24.525,"t":"2026-10-21T17:00:00Z","v":805284,"vw":24.504761},{"c":24.5145,"h":24.5251,"l":24.51,"n":190,"o":24.52,"t":"2026-10-21T17:15:00Z","v":297456,"vw":24.519669},{"c":24.511,"h":24.53,"l":24.5101,"n":139,"o":24.515,"t":"2026-10-21T17:30:00Z","v":97186,"vw":24.521985},{"c":24.51,"h":24.52,"l":24.505,"n":148,"o":24.515,"t":"2026-10-21T17:45:00Z","v":380654,"vw":24.515156},{"c":24.515,"h":24.5261,"l":24.5,"n":237,"o":24.52,"t":"2026-10-21T18:00:00Z","v":372465,"vw":24.515},{"c":24.5159,"h":24.52,"l":24.51,"n":119,"o":24.515,"t":"2026-10-21T18:15:00Z","v":116860,"vw":24.517872},{"c":24.505,"h":24.515,"l":24.5,"n":183,"o":24.51,"t":"2026-10-21T18:30:00Z","v":107698,"vw":24.508437},{"c":24.425,"h":24.5001,"l":24.405,"n":583,"o":24.5,"t":"2026-10-21T18:45:00Z","v":609996,"vw":24.460919},{"c":24.415,"h":24.4299,"l":24.39,"n":821,"o":24.425,"t":"2026-10-21T19:00:00Z","v":1065453,"vw":24.415058},{"c":24.465,"h":24.48,"l":24.415,"n":655,"o":24.415,"t":"2026-10-21T19:15:00Z","v":747276,"vw":24.447773},{"c":24.475,"h":24.49,"l":24.461,"n":787,"o":24.48,"t":"2026-10-21T19:30:00Z","v":857603,"vw":24.475435},{"c":24.5,"h":24.5,"l":24.4701,"n":2648,"o":24.475,"t":"2026-10-21T19:45:00Z","v":2613150,"vw":24.486639},{"c":24.485,"h":24.5,"l":24.485,"n":23,"o":24.49,"t":"2026-10-21T20:00:00Z","v":3616058,"vw":24.490016},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-21T20:15:00Z","v":22570,"vw":24.48},{"c":24.5,"h":24.5,"l":24.5,"n":51,"o":24.5,"t":"2026-10-21T20:45:00Z","v":22621,"vw":24.5},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-22T12:30:00Z","v":1230,"vw":24.72},{"c":24.7315,"h":24.7315,"l":24.72,"n":2,"o":24.72,"t":"2026-10-22T12:45:00Z","v":200,"vw":24.72575},{"c":24.7361,"h":24.7361,"l":24.7361,"n":1,"o":24.7361,"t":"2026-10-22T13:00:00Z","v":257,"vw":24.7361},{"c":24.72,"h":24.735,"l":24.6802,"n":343,"o":24.71,"t":"2026-10-22T13:30:00Z","v":429055,"vw":24.714987},{"c":24.745,"h":24.785,"l":24.725,"n":479,"o":24.725,"t":"2026-10-22T13:45:00Z","v":662756,"vw":24.764737},{"c":24.7551,"h":24.7599,"l":24.7399,"n":435,"o":24.745,"t":"2026-10-22T14:00:00Z","v":574956,"vw":24.749318},{"c":24.78,"h":24.785,"l":24.745,"n":538,"o":24.755,"t":"2026-10-22T14:15:00Z","v":747556,"vw":24.761658},{"c":24.785,"h":24.805,"l":24.774,"n":569,"o":24.7799,"t":"2026-10-22T14:30:00Z","v":1063434,"vw":24.785351},{"c":24.785,"h":24.805,"l":24.78,"n":433,"o":24.785,"t":"2026-10-22T14:45:00Z","v":736517,"vw":24.794803},{"c":24.805,"h":24.81,"l":24.785,"n":310,"o":24.789,"t":"2026-10-22T15:00:00Z","v":500757,"vw":24.796017},{"c":24.795,"h":24.8099,"l":24.775,"n":424,"o":24.805,"t":"2026-10-22T15:15:00Z","v":784413,"vw":24.787129},{"c":24.835,"h":24.84,"l":24.795,"n":549,"o":24.795,"t":"2026-10-22T15:30:00Z","v":1058225,"vw":24.820183},{"c":24.84,"h":24.8451,"l":24.82,"n":377,"o":24.835,"t":"2026-10-22T15:45:00Z","v":716568,"vw":24.831929},{"c":24.84,"h":24.84,"l":24.815,"n":291,"o":24.83,"t":"2026-10-22T16:00:00Z","v":688567,"vw":24.833108},{"c":24.835,"h":24.85,"l":24.8315,"n":233,"o":24.84,"t":"2026-10-22T16:15:00Z","v":347549,"vw":24.840684},{"c":24.885,"h":24.885,"l":24.83,"n":262,"o":24.835,"t":"2026-10-22T16:30:00Z","v":254879,"vw":24.858008},{"c":24.8801,"h":24.9,"l":24.865,"n":589,"o":24.89,"t":"2026-10-22T16:45:00Z","v":1005271,"vw":24.888171},{"c":24.91,"h":24.91,"l":24.875,"n":224,"o":24.875,"t":"2026-10-22T17:00:00Z","v":326945,"vw":24.890305},{"c":24.905,"h":24.9199,"l":24.895,"n":318,"o":24.91,"t":"2026-10-22T17:15:00Z","v":389290,"vw":24.906916},{"c":24.905,"h":24.915,"l":24.895,"n":279,"o":24.91,"t":"2026-10-22T17:30:00Z","v":434155,"vw":24.903704},{"c":24.96,"h":24.96,"l":24.905,"n":331,"o":24.91,"t":"2026-10-22T17:45:00Z","v":597835,"vw":24.928092},{"c":24.94,"h":24.97,"l":24.934,"n":382,"o":24.955,"t":"2026-10-22T18:00:00Z","v":589744,"vw":24.945475},{"c":24.97,"h":24.975,"l":24.935,"n":307,"o":24.935,"t":"2026-10-22T18:15:00Z","v":553188,"vw":24.959789},{"c":24.96,"h":24.985,"l":24.955,"n":357,"o":24.9701,"t":"2026-10-22T18:30:00Z","v":497179,"vw":24.966262},{"c":24.9601,"h":24.97,"l":24.9501,"n":319,"o":24.955,"t":"2026-10-22T18:45:00Z","v":470163,"vw":24.960095},{"c":24.97,"h":24.97,"l":24.954,"n":224,"o":24.9599,"t":"2026-10-22T19:00:00Z","v":124501,"vw":24.963682},{"c":24.955,"h":24.98,"l":24.955,"n":273,"o":24.965,"t":"2026-10-22T19:15:00Z","v":195051,"vw":24.969279},{"c":24.94,"h":24.96,"l":24.935,"n":631,"o":24.95,"t":"2026-10-22T19:30:00Z","v":854039,"vw":24.946158},{"c":24.93,"h":24.945,"l":24.91,"n":1012,"o":24.94,"t":"2026-10-22T19:45:00Z","v":1381127,"vw":24.923986},{"c":24.93,"h":24.93,"l":24.92,"n":9,"o":24.92,"t":"2026-10-22T20:00:00Z","v":1594691,"vw":24.920059},{"c":24.94,"h":24.94,"l":24.93,"n":8,"o":24.93,"t":"2026-10-22T20:15:00Z","v":15300,"vw":24.938889},{"c":24.96,"h":24.96,"l":24.95,"n":3,"o":24.95,"t":"2026-10-22T20:30:00Z","v":300,"vw":24.956667},{"c":24.96,"h":24.96,"l":24.96,"n":4,"o":24.96,"t":"2026-10-22T20:45:00Z","v":400,"vw":24.96},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-22T22:30:00Z","v":2000,"vw":24.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":33.241244091564994,"iv":0.863687198889924,"gamma":0.03842312284182461,"theta":-0.024887977032545503,"vega":0.016399211128180834,"rho":0.00257184336084003,"breakevenPct":34.71886391182471},{"delta":0.2,"premium":0.425,"strike":29.2147430632227,"iv":0.5851944493765024,"gamma":0.06825526091269964,"theta":-0.020456411719832618,"vega":0.019685797003774323,"rho":0.0035126118478188218,"breakevenPct":18.606414818818333},{"delta":0.25,"premium":0.425,"strike":27.568329294298714,"iv":0.4404811452617959,"gamma":0.10620617472627068,"theta":-0.017463527713702326,"vega":0.022257549158399705,"rho":0.004439326446741444,"breakevenPct":12.018124426965652},{"delta":0.3,"premium":0.425,"strike":26.547309719402325,"iv":0.3402862875143853,"gamma":0.14969258027712637,"theta":-0.0150701933564105,"vega":0.02433451294128778,"rho":0.005356295303614618,"breakevenPct":7.93241184234624},{"delta":0.35,"premium":0.4295044343679481,"strike":25.939940875094024,"iv":0.2737072001352323,"gamma":0.1946039175786184,"theta":-0.013226226078908086,"vega":0.025862027942741662,"rho":0.006271031907555086,"breakevenPct":5.5199892335413185},{"delta":0.4,"premium":0.44881828796577056,"strike":25.68242282712306,"iv":0.24414358365982616,"gamma":0.23454804974885995,"theta":-0.012177944961399019,"vega":0.026447773711853535,"rho":0.0071954443320410184,"breakevenPct":4.566791176826058},{"delta":0.45,"premium":0.468132141563593,"strike":25.424904779152094,"iv":0.21457996718442007,"gamma":0.27449218191910146,"theta":-0.011129663843889956,"vega":0.02703351948096541,"rho":0.00811985675652695,"breakevenPct":3.6135931201107976},{"delta":0.5,"premium":0.4874459951614154,"strike":25.16738673118113,"iv":0.18501635070901395,"gamma":0.314436314089343,"theta":-0.010081382726380891,"vega":0.027619265250077282,"rho":0.009044269181012882,"breakevenPct":2.660395063395537}],"put":[{"delta":0.1,"premium":0.425,"strike":17.61322857447519,"iv":1.1158081324964826,"gamma":0.022476223166072173,"theta":-0.02338833506715851,"vega":0.01233900232747886,"rho":-0.0023618339293585444,"breakevenPct":31.219573531511834},{"delta":0.15,"premium":0.425,"strike":20.7814450917132,"iv":0.7118347541495139,"gamma":0.046869163412491754,"theta":-0.01960005039928511,"vega":0.01638940348187978,"rho":-0.0033981233052796335,"breakevenPct":18.541636287662264},{"delta":0.2,"premium":0.425,"strike":22.424091148941965,"iv":0.5112087741123955,"gamma":0.07938929918956371,"theta":-0.016567403312768306,"vega":0.01964153310064883,"rho":-0.004449166145616973,"breakevenPct":11.968422773341473},{"delta":0.25,"premium":0.4416374546738099,"strike":23.3327490934762,"iv":0.4047387506365622,"gamma":0.11396560136168926,"theta":-0.014565064970322844,"vega":0.022201099149220214,"rho":-0.005517072511366456,"breakevenPct":8.398913009994443},{"delta":0.3,"premium":0.47319403776324237,"strike":23.963880755264846,"iv":0.33685603437215583,"gamma":0.14718344399931224,"theta":-0.013225205690832138,"vega":0.024434172366792812,"rho":-0.006594312651156681,"breakevenPct":5.999652991190056},{"delta":0.35,"premium":0.5171787273800227,"strike":24.28119151586682,"iv":0.3053100184526437,"gamma":0.17484598623682648,"theta":-0.012263187515056465,"vega":0.025528714622926992,"rho":-0.007654044916153565,"breakevenPct":4.905911210537033},{"delta":0.4,"premium":0.5619178446497228,"strike":24.57945229766482,"iv":0.2759697618332895,"gamma":0.2021713031510064,"theta":-0.0113241055586015,"vega":0.026554144239969737,"rho":-0.008712714394565953,"breakevenPct":3.8914187554417885},{"delta":0.45,"premium":0.606656961919423,"strike":24.87771307946282,"iv":0.24662950521393523,"gamma":0.22949662006518626,"theta":-0.010385023602146534,"vega":0.027579573857012478,"rho":-0.00977138387297834,"breakevenPct":2.8769263003465455},{"delta":0.5,"premium":0.767491217798595,"strike":25.17271662763466,"iv":0.24907365339578455,"gamma":0.22790169789227166,"theta":-0.010449063231850117,"vega":0.027706381733021077,"rho":-0.010885004028366658,"breakevenPct":2.340034374405493},{"delta":0.55,"premium":1.0090017564402816,"strike":25.465456674473067,"iv":0.2736052693208431,"gamma":0.20620966042154565,"theta":-0.011210187353629978,"vega":0.027208723653395786,"rho":-0.012036810247416221,"breakevenPct":2.1350343416054867},{"delta":0.6,"premium":1.2505122950819674,"strike":25.758196721311474,"iv":0.29813688524590165,"gamma":0.18451762295081967,"theta":-0.011971311475409837,"vega":0.026711065573770492,"rho":-0.01318861646646578,"breakevenPct":1.9300343088054812},{"delta":0.65,"premium":1.5075206611570253,"strike":26.07190082644628,"iv":0.32034851239669426,"gamma":0.16375991735537188,"theta":-0.012463388429752066,"vega":0.025976446280991734,"rho":-0.014354158811830326,"breakevenPct":1.7031606030842},{"delta":0.7,"premium":1.8380991735537189,"strike":26.485123966942147,"iv":0.3315468595041322,"gamma":0.14743760330578512,"theta":-0.011678264462809918,"vega":0.024116942148760333,"rho":-0.015584908285563708,"breakevenPct":1.372449806368821},{"delta":0.75,"premium":2.1686776859504135,"strike":26.898347107438017,"iv":0.3427452066115702,"gamma":0.13111528925619834,"theta":-0.010893140495867768,"vega":0.022257438016528925,"rho":-0.01681565775929709,"breakevenPct":1.0417390096534416},{"delta":0.8,"premium":3.9736401673640196,"strike":28.67364016736402,"iv":0.5183552301255232,"gamma":0.07733347280334724,"theta":-0.01501046025104603,"vega":0.019656903765690372,"rho":-0.019160854296561242,"breakevenPct":1.1604641856742663},{"delta":0.85,"premium":9.132608695652166,"strike":33.782608695652165,"iv":0.90825652173913,"gamma":0.03650434782608698,"theta":-0.022404347826086947,"vega":0.016408695652173916,"rho":-0.024188972766655163,"breakevenPct":1.3605442176870743}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":33.241244091564994,"iv":0.863687198889924,"gamma":0.03842312284182461,"theta":-0.024887977032545503,"vega":0.016399211128180834,"rho":0.00257184336084003,"breakevenPct":34.71886391182471},{"delta":0.2,"premium":0.425,"strike":29.2147430632227,"iv":0.5851944493765024,"gamma":0.06825526091269964,"theta":-0.020456411719832618,"vega":0.019685797003774323,"rho":0.0035126118478188218,"breakevenPct":18.606414818818333},{"delta":0.25,"premium":0.425,"strike":27.568329294298714,"iv":0.4404811452617959,"gamma":0.10620617472627068,"theta":-0.017463527713702326,"vega":0.022257549158399705,"rho":0.004439326446741444,"breakevenPct":12.018124426965652},{"delta":0.3,"premium":0.425,"strike":26.547309719402325,"iv":0.3402862875143853,"gamma":0.14969258027712637,"theta":-0.0150701933564105,"vega":0.02433451294128778,"rho":0.005356295303614618,"breakevenPct":7.93241184234624},{"delta":0.35,"premium":0.4295044343679481,"strike":25.939940875094024,"iv":0.2737072001352323,"gamma":0.1946039175786184,"theta":-0.013226226078908086,"vega":0.025862027942741662,"rho":0.006271031907555086,"breakevenPct":5.5199892335413185},{"delta":0.4,"premium":0.44881828796577056,"strike":25.68242282712306,"iv":0.24414358365982616,"gamma":0.23454804974885995,"theta":-0.012177944961399019,"vega":0.026447773711853535,"rho":0.0071954443320410184,"breakevenPct":4.566791176826058},{"delta":0.45,"premium":0.468132141563593,"strike":25.424904779152094,"iv":0.21457996718442007,"gamma":0.27449218191910146,"theta":-0.011129663843889956,"vega":0.02703351948096541,"rho":0.00811985675652695,"breakevenPct":3.6135931201107976},{"delta":0.5,"premium":0.4874459951614154,"strike":25.16738673118113,"iv":0.18501635070901395,"gamma":0.314436314089343,"theta":-0.010081382726380891,"vega":0.027619265250077282,"rho":0.009044269181012882,"breakevenPct":2.660395063395537}],"put":[{"delta":0.1,"premium":0.425,"strike":17.61322857447519,"iv":1.1158081324964826,"gamma":0.022476223166072173,"theta":-0.02338833506715851,"vega":0.01233900232747886,"rho":-0.0023618339293585444,"breakevenPct":31.219573531511834},{"delta":0.15,"premium":0.425,"strike":20.7814450917132,"iv":0.7118347541495139,"gamma":0.046869163412491754,"theta":-0.01960005039928511,"vega":0.01638940348187978,"rho":-0.0033981233052796335,"breakevenPct":18.541636287662264},{"delta":0.2,"premium":0.425,"strike":22.424091148941965,"iv":0.5112087741123955,"gamma":0.07938929918956371,"theta":-0.016567403312768306,"vega":0.01964153310064883,"rho":-0.004449166145616973,"breakevenPct":11.968422773341473},{"delta":0.25,"premium":0.4416374546738099,"strike":23.3327490934762,"iv":0.4047387506365622,"gamma":0.11396560136168926,"theta":-0.014565064970322844,"vega":0.022201099149220214,"rho":-0.005517072511366456,"breakevenPct":8.398913009994443},{"delta":0.3,"premium":0.47319403776324237,"strike":23.963880755264846,"iv":0.33685603437215583,"gamma":0.14718344399931224,"theta":-0.013225205690832138,"vega":0.024434172366792812,"rho":-0.006594312651156681,"breakevenPct":5.999652991190056},{"delta":0.35,"premium":0.5171787273800227,"strike":24.28119151586682,"iv":0.3053100184526437,"gamma":0.17484598623682648,"theta":-0.012263187515056465,"vega":0.025528714622926992,"rho":-0.007654044916153565,"breakevenPct":4.905911210537033},{"delta":0.4,"premium":0.5619178446497228,"strike":24.57945229766482,"iv":0.2759697618332895,"gamma":0.2021713031510064,"theta":-0.0113241055586015,"vega":0.026554144239969737,"rho":-0.008712714394565953,"breakevenPct":3.8914187554417885},{"delta":0.45,"premium":0.606656961919423,"strike":24.87771307946282,"iv":0.24662950521393523,"gamma":0.22949662006518626,"theta":-0.010385023602146534,"vega":0.027579573857012478,"rho":-0.00977138387297834,"breakevenPct":2.8769263003465455},{"delta":0.5,"premium":0.767491217798595,"strike":25.17271662763466,"iv":0.24907365339578455,"gamma":0.22790169789227166,"theta":-0.010449063231850117,"vega":0.027706381733021077,"rho":-0.010885004028366658,"breakevenPct":2.340034374405493},{"delta":0.55,"premium":1.0090017564402816,"strike":25.465456674473067,"iv":0.2736052693208431,"gamma":0.20620966042154565,"theta":-0.011210187353629978,"vega":0.027208723653395786,"rho":-0.012036810247416221,"breakevenPct":2.1350343416054867},{"delta":0.6,"premium":1.2505122950819674,"strike":25.758196721311474,"iv":0.29813688524590165,"gamma":0.18451762295081967,"theta":-0.011971311475409837,"vega":0.026711065573770492,"rho":-0.01318861646646578,"breakevenPct":1.9300343088054812},{"delta":0.65,"premium":1.5075206611570253,"strike":26.07190082644628,"iv":0.32034851239669426,"gamma":0.16375991735537188,"theta":-0.012463388429752066,"vega":0.025976446280991734,"rho":-0.014354158811830326,"breakevenPct":1.7031606030842},{"delta":0.7,"premium":1.8380991735537189,"strike":26.485123966942147,"iv":0.3315468595041322,"gamma":0.14743760330578512,"theta":-0.011678264462809918,"vega":0.024116942148760333,"rho":-0.015584908285563708,"breakevenPct":1.372449806368821},{"delta":0.75,"premium":2.1686776859504135,"strike":26.898347107438017,"iv":0.3427452066115702,"gamma":0.13111528925619834,"theta":-0.010893140495867768,"vega":0.022257438016528925,"rho":-0.01681565775929709,"breakevenPct":1.0417390096534416},{"delta":0.8,"premium":3.9736401673640196,"strike":28.67364016736402,"iv":0.5183552301255232,"gamma":0.07733347280334724,"theta":-0.01501046025104603,"vega":0.019656903765690372,"rho":-0.019160854296561242,"breakevenPct":1.1604641856742663},{"delta":0.85,"premium":9.132608695652166,"strike":33.782608695652165,"iv":0.90825652173913,"gamma":0.03650434782608698,"theta":-0.022404347826086947,"vega":0.016408695652173916,"rho":-0.024188972766655163,"breakevenPct":1.3605442176870743}]}},"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"}}