{"symbol":"CNOB","url":"https://intraalpha.com/companies/CNOB","capturedAt":"2026-10-23T17:40:56.504Z","state":"ready","quote":{"symbol":"CNOB","last_price":32.825,"prev_close":32.82,"regular_close":32.825,"change":0.005,"change_pct":0.0152,"regular_change":0.005,"regular_change_pct":0.0152,"extended_change":0,"extended_change_pct":0,"bid":32.81,"ask":32.85,"bid_size":200,"ask_size":200,"volume":192599,"vwap":32.71368,"open":32.47,"high":33,"low":31.615,"close":32.825,"trade_count":4994,"last_trade_at":"2026-10-23T17:39:00.026561178Z","last_quote_at":"2026-10-23T17:40:53.508347638Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:40:39.721626888-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CNOB","fetched_at":"2026-10-23T17:40:54.378843+00:00","name":"ConnectOne Bancorp, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"ConnectOne Bancorp, Inc. is the banking holding company for ConnectOne Bank, a licensed commercial bank offering a variety of commercial banking products and services. The company is headquartered in Englewood Cliffs, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1651497000,"ebitda":null,"pe_ratio":10.01,"peg_ratio":1.83,"book_value":29.15,"dividend_per_share":0,"dividend_yield":0,"eps":3.28,"revenue_ttm":443299000,"gross_profit_ttm":443299000,"profit_margin":0.361,"operating_margin_ttm":0.552,"return_on_assets_ttm":0.0113,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":0.475,"quarterly_revenue_growth":1.342,"analyst_target_price":36.75,"analyst_number":2,"beta":1.073,"fifty_two_week_high":33.94,"fifty_two_week_low":22.76,"fifty_day_ma":31.32,"two_hundred_day_ma":29.87,"shares_outstanding":50320000,"forward_pe":10.21,"price_to_sales":3.725,"price_to_book":1.013,"ev_to_revenue":5.63,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:40:54.378843+00:00"},"optionObservedAt":"2026-10-23T17:39:09.565Z","bars":[{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-10-16T13:25:00Z","v":122,"vw":30.53},{"c":30.92,"h":30.92,"l":30.21,"n":91,"o":30.46,"t":"2026-10-16T13:30:00Z","v":11840,"vw":30.515705},{"c":30.85,"h":31.015,"l":30.67,"n":51,"o":30.67,"t":"2026-10-16T13:35:00Z","v":2939,"vw":30.868808},{"c":30.84,"h":30.85,"l":30.83,"n":33,"o":30.85,"t":"2026-10-16T13:40:00Z","v":861,"vw":30.84},{"c":30.87,"h":30.89,"l":30.83,"n":65,"o":30.85,"t":"2026-10-16T13:45:00Z","v":3387,"vw":30.86913},{"c":30.875,"h":30.92,"l":30.83,"n":86,"o":30.85,"t":"2026-10-16T13:50:00Z","v":5297,"vw":30.879866},{"c":30.78,"h":30.825,"l":30.78,"n":33,"o":30.82,"t":"2026-10-16T13:55:00Z","v":2378,"vw":30.811937},{"c":30.725,"h":30.82,"l":30.725,"n":42,"o":30.76,"t":"2026-10-16T14:00:00Z","v":2383,"vw":30.79201},{"c":30.82,"h":30.82,"l":30.76,"n":47,"o":30.78,"t":"2026-10-16T14:05:00Z","v":1262,"vw":30.783333},{"c":30.755,"h":30.82,"l":30.75,"n":84,"o":30.8,"t":"2026-10-16T14:10:00Z","v":2711,"vw":30.780706},{"c":30.86,"h":30.86,"l":30.78,"n":66,"o":30.78,"t":"2026-10-16T14:15:00Z","v":2596,"vw":30.814375},{"c":30.9,"h":30.94,"l":30.87,"n":71,"o":30.89,"t":"2026-10-16T14:20:00Z","v":2075,"vw":30.901532},{"c":30.87,"h":30.89,"l":30.86,"n":18,"o":30.88,"t":"2026-10-16T14:25:00Z","v":1469,"vw":30.880833},{"c":30.86,"h":30.92,"l":30.84,"n":36,"o":30.89,"t":"2026-10-16T14:30:00Z","v":2206,"vw":30.895917},{"c":30.83,"h":30.84,"l":30.81,"n":18,"o":30.84,"t":"2026-10-16T14:35:00Z","v":1009,"vw":30.8275},{"c":30.8,"h":30.8,"l":30.8,"n":20,"o":30.8,"t":"2026-10-16T14:40:00Z","v":300,"vw":30.8},{"c":30.78,"h":30.82,"l":30.78,"n":30,"o":30.81,"t":"2026-10-16T14:45:00Z","v":967,"vw":30.79996},{"c":30.76,"h":30.77,"l":30.73,"n":55,"o":30.77,"t":"2026-10-16T14:50:00Z","v":2279,"vw":30.758776},{"c":30.74,"h":30.78,"l":30.74,"n":47,"o":30.78,"t":"2026-10-16T14:55:00Z","v":1145,"vw":30.764286},{"c":30.78,"h":30.79,"l":30.77,"n":49,"o":30.77,"t":"2026-10-16T15:00:00Z","v":1125,"vw":30.78},{"c":30.8,"h":30.83,"l":30.8,"n":50,"o":30.8,"t":"2026-10-16T15:05:00Z","v":1349,"vw":30.808572},{"c":30.82,"h":30.83,"l":30.81,"n":60,"o":30.81,"t":"2026-10-16T15:10:00Z","v":2302,"vw":30.816156},{"c":30.78,"h":30.8,"l":30.77,"n":80,"o":30.8,"t":"2026-10-16T15:15:00Z","v":2104,"vw":30.790646},{"c":30.7699,"h":30.79,"l":30.74,"n":67,"o":30.79,"t":"2026-10-16T15:20:00Z","v":3011,"vw":30.760416},{"c":30.72,"h":30.75,"l":30.69,"n":114,"o":30.75,"t":"2026-10-16T15:25:00Z","v":4131,"vw":30.716032},{"c":30.72,"h":30.72,"l":30.7,"n":61,"o":30.7,"t":"2026-10-16T15:30:00Z","v":1982,"vw":30.714},{"c":30.7,"h":30.72,"l":30.7,"n":8,"o":30.72,"t":"2026-10-16T15:35:00Z","v":672,"vw":30.713769},{"c":30.68,"h":30.68,"l":30.68,"n":10,"o":30.68,"t":"2026-10-16T15:40:00Z","v":162,"vw":30.68},{"c":30.66,"h":30.66,"l":30.66,"n":21,"o":30.66,"t":"2026-10-16T15:45:00Z","v":413,"vw":30.66},{"c":30.61,"h":30.61,"l":30.61,"n":15,"o":30.61,"t":"2026-10-16T15:50:00Z","v":358,"vw":30.61},{"c":30.595,"h":30.595,"l":30.595,"n":9,"o":30.595,"t":"2026-10-16T15:55:00Z","v":410,"vw":30.595},{"c":30.575,"h":30.59,"l":30.575,"n":28,"o":30.59,"t":"2026-10-16T16:00:00Z","v":823,"vw":30.581667},{"c":30.53,"h":30.56,"l":30.53,"n":23,"o":30.56,"t":"2026-10-16T16:05:00Z","v":543,"vw":30.54},{"c":30.47,"h":30.5,"l":30.47,"n":36,"o":30.5,"t":"2026-10-16T16:10:00Z","v":997,"vw":30.483115},{"c":30.47,"h":30.47,"l":30.45,"n":69,"o":30.47,"t":"2026-10-16T16:15:00Z","v":1384,"vw":30.464444},{"c":30.48,"h":30.48,"l":30.48,"n":53,"o":30.48,"t":"2026-10-16T16:20:00Z","v":937,"vw":30.48},{"c":30.49,"h":30.49,"l":30.475,"n":39,"o":30.475,"t":"2026-10-16T16:25:00Z","v":1369,"vw":30.484375},{"c":30.48,"h":30.48,"l":30.48,"n":14,"o":30.48,"t":"2026-10-16T16:30:00Z","v":265,"vw":30.48},{"c":30.455,"h":30.455,"l":30.455,"n":17,"o":30.455,"t":"2026-10-16T16:35:00Z","v":319,"vw":30.455},{"c":30.46,"h":30.48,"l":30.46,"n":61,"o":30.47,"t":"2026-10-16T16:40:00Z","v":1623,"vw":30.47},{"c":30.38,"h":30.45,"l":30.38,"n":68,"o":30.45,"t":"2026-10-16T16:45:00Z","v":1344,"vw":30.417054},{"c":30.38,"h":30.39,"l":30.38,"n":39,"o":30.39,"t":"2026-10-16T16:50:00Z","v":622,"vw":30.384},{"c":30.39,"h":30.39,"l":30.39,"n":16,"o":30.39,"t":"2026-10-16T16:55:00Z","v":237,"vw":30.39},{"c":30.35,"h":30.39,"l":30.35,"n":61,"o":30.38,"t":"2026-10-16T17:00:00Z","v":1696,"vw":30.3741},{"c":30.38,"h":30.38,"l":30.36,"n":63,"o":30.36,"t":"2026-10-16T17:05:00Z","v":2062,"vw":30.367868},{"c":30.345,"h":30.345,"l":30.34,"n":13,"o":30.34,"t":"2026-10-16T17:10:00Z","v":381,"vw":30.343008},{"c":30.34,"h":30.36,"l":30.34,"n":58,"o":30.35,"t":"2026-10-16T17:15:00Z","v":2143,"vw":30.345668},{"c":30.39,"h":30.39,"l":30.35,"n":82,"o":30.35,"t":"2026-10-16T17:20:00Z","v":1750,"vw":30.366087},{"c":30.47,"h":30.48,"l":30.42,"n":67,"o":30.42,"t":"2026-10-16T17:25:00Z","v":2029,"vw":30.467273},{"c":30.44,"h":30.46,"l":30.42,"n":97,"o":30.46,"t":"2026-10-16T17:30:00Z","v":3145,"vw":30.437175},{"c":30.44,"h":30.46,"l":30.44,"n":67,"o":30.46,"t":"2026-10-16T17:35:00Z","v":2766,"vw":30.455152},{"c":30.45,"h":30.47,"l":30.43,"n":87,"o":30.43,"t":"2026-10-16T17:40:00Z","v":4162,"vw":30.449158},{"c":30.45,"h":30.45,"l":30.43,"n":28,"o":30.43,"t":"2026-10-16T17:45:00Z","v":511,"vw":30.436667},{"c":30.43,"h":30.43,"l":30.43,"n":13,"o":30.43,"t":"2026-10-16T17:50:00Z","v":243,"vw":30.43},{"c":30.4,"h":30.41,"l":30.4,"n":54,"o":30.41,"t":"2026-10-16T17:55:00Z","v":1297,"vw":30.403333},{"c":30.37,"h":30.4,"l":30.37,"n":71,"o":30.4,"t":"2026-10-16T18:00:00Z","v":1911,"vw":30.393333},{"c":30.39,"h":30.39,"l":30.37,"n":71,"o":30.38,"t":"2026-10-16T18:05:00Z","v":1666,"vw":30.37625},{"c":30.42,"h":30.42,"l":30.42,"n":35,"o":30.42,"t":"2026-10-16T18:10:00Z","v":756,"vw":30.42},{"c":30.42,"h":30.42,"l":30.41,"n":36,"o":30.41,"t":"2026-10-16T18:20:00Z","v":909,"vw":30.413333},{"c":30.42,"h":30.44,"l":30.42,"n":43,"o":30.44,"t":"2026-10-16T18:25:00Z","v":1010,"vw":30.433333},{"c":30.415,"h":30.415,"l":30.41,"n":45,"o":30.41,"t":"2026-10-16T18:30:00Z","v":860,"vw":30.411152},{"c":30.43,"h":30.43,"l":30.4,"n":69,"o":30.41,"t":"2026-10-16T18:35:00Z","v":1547,"vw":30.418333},{"c":30.42,"h":30.44,"l":30.4101,"n":42,"o":30.44,"t":"2026-10-16T18:40:00Z","v":1370,"vw":30.42894},{"c":30.43,"h":30.43,"l":30.42,"n":52,"o":30.42,"t":"2026-10-16T18:45:00Z","v":709,"vw":30.425},{"c":30.42,"h":30.44,"l":30.42,"n":65,"o":30.44,"t":"2026-10-16T18:50:00Z","v":2470,"vw":30.426579},{"c":30.41,"h":30.41,"l":30.39,"n":64,"o":30.39,"t":"2026-10-16T18:55:00Z","v":2056,"vw":30.395833},{"c":30.4,"h":30.41,"l":30.39,"n":124,"o":30.41,"t":"2026-10-16T19:00:00Z","v":4695,"vw":30.400759},{"c":30.41,"h":30.41,"l":30.4,"n":49,"o":30.4,"t":"2026-10-16T19:05:00Z","v":1414,"vw":30.401667},{"c":30.38,"h":30.41,"l":30.38,"n":83,"o":30.41,"t":"2026-10-16T19:10:00Z","v":3608,"vw":30.397572},{"c":30.4,"h":30.4,"l":30.38,"n":67,"o":30.38,"t":"2026-10-16T19:15:00Z","v":1051,"vw":30.39},{"c":30.41,"h":30.41,"l":30.405,"n":52,"o":30.405,"t":"2026-10-16T19:20:00Z","v":1793,"vw":30.406981},{"c":30.4,"h":30.4,"l":30.385,"n":85,"o":30.39,"t":"2026-10-16T19:25:00Z","v":2712,"vw":30.392787},{"c":30.4,"h":30.41,"l":30.385,"n":139,"o":30.41,"t":"2026-10-16T19:30:00Z","v":3636,"vw":30.398333},{"c":30.36,"h":30.4,"l":30.36,"n":83,"o":30.4,"t":"2026-10-16T19:35:00Z","v":2063,"vw":30.382489},{"c":30.34,"h":30.36,"l":30.32,"n":247,"o":30.36,"t":"2026-10-16T19:40:00Z","v":9260,"vw":30.337566},{"c":30.39,"h":30.39,"l":30.33,"n":177,"o":30.34,"t":"2026-10-16T19:45:00Z","v":4990,"vw":30.362705},{"c":30.46,"h":30.48,"l":30.42,"n":268,"o":30.43,"t":"2026-10-16T19:50:00Z","v":11579,"vw":30.449296},{"c":30.435,"h":30.48,"l":30.43,"n":770,"o":30.44,"t":"2026-10-16T19:55:00Z","v":33651,"vw":30.452536},{"c":30.44,"h":30.44,"l":30.44,"n":15,"o":30.44,"t":"2026-10-16T20:00:00Z","v":75079,"vw":30.44},{"c":30.36,"h":30.36,"l":30.36,"n":2,"o":30.36,"t":"2026-10-19T10:20:00Z","v":200,"vw":30.36},{"c":30.53,"h":30.61,"l":30.53,"n":3,"o":30.61,"t":"2026-10-19T10:30:00Z","v":359,"vw":30.579349},{"c":30.39,"h":30.39,"l":30.39,"n":8,"o":30.39,"t":"2026-10-19T13:30:00Z","v":2214,"vw":30.39},{"c":30.4,"h":30.4,"l":30.4,"n":23,"o":30.4,"t":"2026-10-19T13:40:00Z","v":675,"vw":30.4},{"c":30.31,"h":30.404,"l":30.31,"n":25,"o":30.31,"t":"2026-10-19T13:45:00Z","v":561,"vw":30.358465},{"c":30.31,"h":30.31,"l":30.31,"n":31,"o":30.31,"t":"2026-10-19T13:50:00Z","v":706,"vw":30.31},{"c":30.34,"h":30.34,"l":30.34,"n":29,"o":30.34,"t":"2026-10-19T13:55:00Z","v":852,"vw":30.34},{"c":30.33,"h":30.3344,"l":30.32,"n":21,"o":30.32,"t":"2026-10-19T14:00:00Z","v":1215,"vw":30.325223},{"c":30.4,"h":30.4,"l":30.32,"n":93,"o":30.32,"t":"2026-10-19T14:05:00Z","v":1467,"vw":30.357938},{"c":30.39,"h":30.4,"l":30.39,"n":11,"o":30.4,"t":"2026-10-19T14:10:00Z","v":827,"vw":30.3925},{"c":30.36,"h":30.36,"l":30.36,"n":22,"o":30.36,"t":"2026-10-19T14:20:00Z","v":272,"vw":30.36},{"c":30.355,"h":30.355,"l":30.355,"n":5,"o":30.355,"t":"2026-10-19T14:25:00Z","v":113,"vw":30.355},{"c":30.38,"h":30.38,"l":30.38,"n":49,"o":30.38,"t":"2026-10-19T14:30:00Z","v":2051,"vw":30.38},{"c":30.37,"h":30.37,"l":30.34,"n":25,"o":30.34,"t":"2026-10-19T14:35:00Z","v":706,"vw":30.347937},{"c":30.31,"h":30.31,"l":30.31,"n":9,"o":30.31,"t":"2026-10-19T14:40:00Z","v":220,"vw":30.31},{"c":30.32,"h":30.32,"l":30.32,"n":3,"o":30.32,"t":"2026-10-19T14:50:00Z","v":102,"vw":30.32},{"c":30.345,"h":30.345,"l":30.345,"n":4,"o":30.345,"t":"2026-10-19T14:55:00Z","v":179,"vw":30.345},{"c":30.4,"h":30.4,"l":30.4,"n":21,"o":30.4,"t":"2026-10-19T15:00:00Z","v":294,"vw":30.4},{"c":30.4,"h":30.41,"l":30.4,"n":12,"o":30.41,"t":"2026-10-19T15:05:00Z","v":278,"vw":30.404348},{"c":30.54,"h":30.54,"l":30.43,"n":67,"o":30.43,"t":"2026-10-19T15:10:00Z","v":1671,"vw":30.481548},{"c":30.475,"h":30.52,"l":30.475,"n":53,"o":30.52,"t":"2026-10-19T15:15:00Z","v":1863,"vw":30.495714},{"c":30.465,"h":30.48,"l":30.455,"n":18,"o":30.455,"t":"2026-10-19T15:20:00Z","v":590,"vw":30.46375},{"c":30.41,"h":30.45,"l":30.41,"n":41,"o":30.45,"t":"2026-10-19T15:25:00Z","v":1111,"vw":30.440833},{"c":30.435,"h":30.435,"l":30.42,"n":25,"o":30.42,"t":"2026-10-19T15:30:00Z","v":874,"vw":30.423453},{"c":30.44,"h":30.45,"l":30.435,"n":46,"o":30.435,"t":"2026-10-19T15:35:00Z","v":1469,"vw":30.446111},{"c":30.4657,"h":30.4657,"l":30.44,"n":27,"o":30.44,"t":"2026-10-19T15:45:00Z","v":709,"vw":30.455777},{"c":30.4,"h":30.455,"l":30.4,"n":59,"o":30.455,"t":"2026-10-19T15:50:00Z","v":1185,"vw":30.432552},{"c":30.41,"h":30.41,"l":30.41,"n":33,"o":30.41,"t":"2026-10-19T15:55:00Z","v":434,"vw":30.41},{"c":30.36,"h":30.38,"l":30.36,"n":12,"o":30.38,"t":"2026-10-19T16:00:00Z","v":264,"vw":30.37},{"c":30.33,"h":30.33,"l":30.33,"n":16,"o":30.33,"t":"2026-10-19T16:05:00Z","v":389,"vw":30.33},{"c":30.32,"h":30.33,"l":30.32,"n":59,"o":30.33,"t":"2026-10-19T16:10:00Z","v":1343,"vw":30.326667},{"c":30.32,"h":30.335,"l":30.31,"n":80,"o":30.31,"t":"2026-10-19T16:15:00Z","v":1690,"vw":30.327403},{"c":30.33,"h":30.33,"l":30.33,"n":10,"o":30.33,"t":"2026-10-19T16:20:00Z","v":263,"vw":30.33},{"c":30.3,"h":30.3,"l":30.3,"n":29,"o":30.3,"t":"2026-10-19T16:35:00Z","v":916,"vw":30.3},{"c":30.31,"h":30.31,"l":30.31,"n":4,"o":30.31,"t":"2026-10-19T16:40:00Z","v":188,"vw":30.31},{"c":30.31,"h":30.31,"l":30.31,"n":6,"o":30.31,"t":"2026-10-19T16:45:00Z","v":170,"vw":30.31},{"c":30.33,"h":30.33,"l":30.33,"n":5,"o":30.33,"t":"2026-10-19T16:55:00Z","v":266,"vw":30.33},{"c":30.285,"h":30.29,"l":30.285,"n":19,"o":30.29,"t":"2026-10-19T17:05:00Z","v":482,"vw":30.2875},{"c":30.26,"h":30.26,"l":30.25,"n":32,"o":30.25,"t":"2026-10-19T17:15:00Z","v":1130,"vw":30.258544},{"c":30.26,"h":30.26,"l":30.26,"n":9,"o":30.26,"t":"2026-10-19T17:20:00Z","v":152,"vw":30.26},{"c":30.255,"h":30.255,"l":30.255,"n":15,"o":30.255,"t":"2026-10-19T17:25:00Z","v":423,"vw":30.255},{"c":30.265,"h":30.27,"l":30.265,"n":45,"o":30.27,"t":"2026-10-19T17:30:00Z","v":1256,"vw":30.267591},{"c":30.3,"h":30.3,"l":30.28,"n":60,"o":30.28,"t":"2026-10-19T17:40:00Z","v":1492,"vw":30.288235},{"c":30.28,"h":30.29,"l":30.28,"n":28,"o":30.29,"t":"2026-10-19T17:45:00Z","v":715,"vw":30.286579},{"c":30.3,"h":30.3,"l":30.285,"n":28,"o":30.285,"t":"2026-10-19T17:50:00Z","v":556,"vw":30.2925},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-10-19T18:00:00Z","v":159,"vw":30.27},{"c":30.25,"h":30.25,"l":30.25,"n":43,"o":30.25,"t":"2026-10-19T18:10:00Z","v":837,"vw":30.25},{"c":30.26,"h":30.26,"l":30.26,"n":52,"o":30.26,"t":"2026-10-19T18:15:00Z","v":1530,"vw":30.26},{"c":30.24,"h":30.24,"l":30.24,"n":14,"o":30.24,"t":"2026-10-19T18:20:00Z","v":615,"vw":30.24},{"c":30.195,"h":30.22,"l":30.195,"n":36,"o":30.22,"t":"2026-10-19T18:25:00Z","v":992,"vw":30.207893},{"c":30.19,"h":30.19,"l":30.17,"n":128,"o":30.18,"t":"2026-10-19T18:30:00Z","v":3266,"vw":30.184096},{"c":30.2,"h":30.2,"l":30.2,"n":26,"o":30.2,"t":"2026-10-19T18:35:00Z","v":267,"vw":30.2},{"c":30.18,"h":30.19,"l":30.18,"n":20,"o":30.19,"t":"2026-10-19T18:40:00Z","v":640,"vw":30.184},{"c":30.19,"h":30.2099,"l":30.19,"n":6,"o":30.2099,"t":"2026-10-19T18:45:00Z","v":417,"vw":30.204567},{"c":30.175,"h":30.18,"l":30.175,"n":17,"o":30.175,"t":"2026-10-19T18:50:00Z","v":1462,"vw":30.178622},{"c":30.1251,"h":30.14,"l":30.1251,"n":63,"o":30.14,"t":"2026-10-19T18:55:00Z","v":3491,"vw":30.135678},{"c":30.125,"h":30.125,"l":30.125,"n":4,"o":30.125,"t":"2026-10-19T19:00:00Z","v":125,"vw":30.125},{"c":30.11,"h":30.11,"l":30.11,"n":3,"o":30.11,"t":"2026-10-19T19:05:00Z","v":112,"vw":30.11},{"c":30.115,"h":30.135,"l":30.095,"n":156,"o":30.12,"t":"2026-10-19T19:15:00Z","v":5664,"vw":30.112696},{"c":30.12,"h":30.13,"l":30.12,"n":79,"o":30.13,"t":"2026-10-19T19:20:00Z","v":2574,"vw":30.126337},{"c":30.12,"h":30.125,"l":30.12,"n":8,"o":30.125,"t":"2026-10-19T19:25:00Z","v":631,"vw":30.121667},{"c":30.13,"h":30.13,"l":30.09,"n":124,"o":30.1,"t":"2026-10-19T19:30:00Z","v":3563,"vw":30.107717},{"c":30.09,"h":30.12,"l":30.08,"n":94,"o":30.12,"t":"2026-10-19T19:35:00Z","v":3028,"vw":30.098685},{"c":30.09,"h":30.1,"l":30.09,"n":22,"o":30.1,"t":"2026-10-19T19:40:00Z","v":430,"vw":30.095},{"c":30.075,"h":30.105,"l":30.06,"n":84,"o":30.105,"t":"2026-10-19T19:45:00Z","v":3365,"vw":30.082656},{"c":30.085,"h":30.15,"l":30.075,"n":274,"o":30.075,"t":"2026-10-19T19:50:00Z","v":12853,"vw":30.126261},{"c":30.18,"h":30.195,"l":30.12,"n":682,"o":30.13,"t":"2026-10-19T19:55:00Z","v":29228,"vw":30.154096},{"c":30.18,"h":30.18,"l":30.18,"n":20,"o":30.18,"t":"2026-10-19T20:00:00Z","v":147854,"vw":30.18},{"c":30.56,"h":30.56,"l":30.215,"n":56,"o":30.3,"t":"2026-10-20T13:30:00Z","v":4826,"vw":30.298601},{"c":30.735,"h":30.75,"l":30.57,"n":47,"o":30.57,"t":"2026-10-20T13:35:00Z","v":939,"vw":30.685},{"c":30.715,"h":30.72,"l":30.715,"n":16,"o":30.72,"t":"2026-10-20T13:40:00Z","v":640,"vw":30.71625},{"c":30.91,"h":30.94,"l":30.87,"n":39,"o":30.87,"t":"2026-10-20T13:50:00Z","v":1216,"vw":30.891177},{"c":30.915,"h":30.92,"l":30.91,"n":19,"o":30.91,"t":"2026-10-20T13:55:00Z","v":637,"vw":30.915},{"c":30.795,"h":30.9275,"l":30.79,"n":76,"o":30.84,"t":"2026-10-20T14:00:00Z","v":3741,"vw":30.824556},{"c":30.775,"h":30.78,"l":30.75,"n":120,"o":30.78,"t":"2026-10-20T14:05:00Z","v":2882,"vw":30.768001},{"c":30.79,"h":30.83,"l":30.78,"n":51,"o":30.8,"t":"2026-10-20T14:10:00Z","v":1730,"vw":30.802692},{"c":30.79,"h":30.79,"l":30.79,"n":14,"o":30.79,"t":"2026-10-20T14:15:00Z","v":293,"vw":30.79},{"c":30.99,"h":31,"l":30.84,"n":62,"o":30.84,"t":"2026-10-20T14:20:00Z","v":1947,"vw":30.898905},{"c":31.01,"h":31.01,"l":31.01,"n":36,"o":31.01,"t":"2026-10-20T14:25:00Z","v":930,"vw":31.01},{"c":30.97,"h":31.05,"l":30.97,"n":372,"o":31.03,"t":"2026-10-20T14:30:00Z","v":8347,"vw":30.9953},{"c":30.99,"h":30.99,"l":30.99,"n":58,"o":30.99,"t":"2026-10-20T14:35:00Z","v":2627,"vw":30.99},{"c":31.025,"h":31.025,"l":30.97,"n":115,"o":30.97,"t":"2026-10-20T14:40:00Z","v":2949,"vw":30.981628},{"c":31.095,"h":31.1,"l":31.06,"n":127,"o":31.06,"t":"2026-10-20T14:45:00Z","v":3146,"vw":31.08183},{"c":31.14,"h":31.14,"l":31.1,"n":97,"o":31.1,"t":"2026-10-20T14:50:00Z","v":1888,"vw":31.115741},{"c":31.12,"h":31.135,"l":31.11,"n":101,"o":31.135,"t":"2026-10-20T14:55:00Z","v":2414,"vw":31.130365},{"c":31.09,"h":31.17,"l":31.09,"n":96,"o":31.15,"t":"2026-10-20T15:00:00Z","v":2780,"vw":31.131447},{"c":31.03,"h":31.05,"l":30.98,"n":156,"o":31.05,"t":"2026-10-20T15:05:00Z","v":3514,"vw":31.009387},{"c":30.95,"h":31.025,"l":30.95,"n":114,"o":31.025,"t":"2026-10-20T15:10:00Z","v":2827,"vw":30.99438},{"c":30.98,"h":31,"l":30.97,"n":111,"o":30.98,"t":"2026-10-20T15:15:00Z","v":2545,"vw":30.989637},{"c":30.94,"h":30.98,"l":30.94,"n":60,"o":30.975,"t":"2026-10-20T15:20:00Z","v":766,"vw":30.965},{"c":30.92,"h":30.92,"l":30.92,"n":16,"o":30.92,"t":"2026-10-20T15:25:00Z","v":298,"vw":30.92},{"c":30.865,"h":30.89,"l":30.865,"n":52,"o":30.87,"t":"2026-10-20T15:30:00Z","v":1025,"vw":30.876},{"c":30.91,"h":30.91,"l":30.89,"n":45,"o":30.89,"t":"2026-10-20T15:35:00Z","v":1233,"vw":30.899264},{"c":30.94,"h":30.94,"l":30.94,"n":22,"o":30.94,"t":"2026-10-20T15:40:00Z","v":390,"vw":30.94},{"c":30.94,"h":30.94,"l":30.94,"n":23,"o":30.94,"t":"2026-10-20T15:45:00Z","v":629,"vw":30.94},{"c":30.93,"h":30.93,"l":30.93,"n":14,"o":30.93,"t":"2026-10-20T15:50:00Z","v":273,"vw":30.93},{"c":30.92,"h":30.92,"l":30.92,"n":22,"o":30.92,"t":"2026-10-20T16:00:00Z","v":396,"vw":30.92},{"c":30.92,"h":30.92,"l":30.92,"n":15,"o":30.92,"t":"2026-10-20T16:05:00Z","v":285,"vw":30.92},{"c":30.85,"h":30.875,"l":30.85,"n":39,"o":30.875,"t":"2026-10-20T16:15:00Z","v":669,"vw":30.858333},{"c":30.825,"h":30.825,"l":30.825,"n":13,"o":30.825,"t":"2026-10-20T16:20:00Z","v":243,"vw":30.825},{"c":30.78,"h":30.78,"l":30.78,"n":25,"o":30.78,"t":"2026-10-20T16:25:00Z","v":410,"vw":30.78},{"c":30.81,"h":30.81,"l":30.81,"n":41,"o":30.81,"t":"2026-10-20T16:30:00Z","v":653,"vw":30.81},{"c":30.83,"h":30.85,"l":30.83,"n":44,"o":30.85,"t":"2026-10-20T16:35:00Z","v":755,"vw":30.835},{"c":30.85,"h":30.85,"l":30.85,"n":20,"o":30.85,"t":"2026-10-20T16:40:00Z","v":326,"vw":30.85},{"c":30.82,"h":30.82,"l":30.82,"n":15,"o":30.82,"t":"2026-10-20T16:45:00Z","v":347,"vw":30.82},{"c":30.81,"h":30.81,"l":30.81,"n":29,"o":30.81,"t":"2026-10-20T17:10:00Z","v":724,"vw":30.81},{"c":30.82,"h":30.82,"l":30.82,"n":50,"o":30.82,"t":"2026-10-20T17:20:00Z","v":1234,"vw":30.82},{"c":30.83,"h":30.83,"l":30.83,"n":20,"o":30.83,"t":"2026-10-20T17:25:00Z","v":362,"vw":30.83},{"c":30.825,"h":30.825,"l":30.825,"n":36,"o":30.825,"t":"2026-10-20T17:30:00Z","v":599,"vw":30.825},{"c":30.82,"h":30.82,"l":30.82,"n":24,"o":30.82,"t":"2026-10-20T17:35:00Z","v":353,"vw":30.82},{"c":30.82,"h":30.82,"l":30.82,"n":29,"o":30.82,"t":"2026-10-20T17:40:00Z","v":673,"vw":30.82},{"c":30.84,"h":30.84,"l":30.84,"n":29,"o":30.84,"t":"2026-10-20T17:45:00Z","v":639,"vw":30.84},{"c":30.815,"h":30.83,"l":30.815,"n":48,"o":30.83,"t":"2026-10-20T17:50:00Z","v":535,"vw":30.8225},{"c":30.8,"h":30.8,"l":30.8,"n":22,"o":30.8,"t":"2026-10-20T17:55:00Z","v":254,"vw":30.8},{"c":30.81,"h":30.81,"l":30.81,"n":82,"o":30.81,"t":"2026-10-20T18:00:00Z","v":1386,"vw":30.81},{"c":30.81,"h":30.82,"l":30.81,"n":54,"o":30.82,"t":"2026-10-20T18:15:00Z","v":881,"vw":30.816667},{"c":30.77,"h":30.78,"l":30.77,"n":72,"o":30.78,"t":"2026-10-20T18:20:00Z","v":1507,"vw":30.776667},{"c":30.77,"h":30.77,"l":30.755,"n":79,"o":30.755,"t":"2026-10-20T18:25:00Z","v":2234,"vw":30.763079},{"c":30.76,"h":30.78,"l":30.75,"n":102,"o":30.765,"t":"2026-10-20T18:30:00Z","v":2915,"vw":30.770946},{"c":30.75,"h":30.75,"l":30.745,"n":58,"o":30.745,"t":"2026-10-20T18:35:00Z","v":1309,"vw":30.748889},{"c":30.74,"h":30.75,"l":30.74,"n":82,"o":30.75,"t":"2026-10-20T18:40:00Z","v":1297,"vw":30.742},{"c":30.75,"h":30.75,"l":30.75,"n":19,"o":30.75,"t":"2026-10-20T18:45:00Z","v":242,"vw":30.75},{"c":30.765,"h":30.765,"l":30.765,"n":14,"o":30.765,"t":"2026-10-20T18:50:00Z","v":192,"vw":30.765},{"c":30.775,"h":30.775,"l":30.775,"n":44,"o":30.775,"t":"2026-10-20T18:55:00Z","v":676,"vw":30.775},{"c":30.795,"h":30.83,"l":30.79,"n":244,"o":30.8,"t":"2026-10-20T19:00:00Z","v":9540,"vw":30.812294},{"c":30.83,"h":30.83,"l":30.81,"n":89,"o":30.81,"t":"2026-10-20T19:05:00Z","v":2156,"vw":30.815},{"c":30.835,"h":30.835,"l":30.835,"n":23,"o":30.835,"t":"2026-10-20T19:10:00Z","v":325,"vw":30.835},{"c":30.86,"h":30.86,"l":30.845,"n":99,"o":30.845,"t":"2026-10-20T19:15:00Z","v":2426,"vw":30.858177},{"c":30.855,"h":30.88,"l":30.845,"n":135,"o":30.88,"t":"2026-10-20T19:20:00Z","v":4266,"vw":30.865987},{"c":30.89,"h":30.9,"l":30.86,"n":64,"o":30.86,"t":"2026-10-20T19:25:00Z","v":1744,"vw":30.888234},{"c":30.895,"h":30.92,"l":30.89,"n":80,"o":30.89,"t":"2026-10-20T19:30:00Z","v":2289,"vw":30.908613},{"c":30.89,"h":30.9,"l":30.875,"n":55,"o":30.9,"t":"2026-10-20T19:35:00Z","v":1200,"vw":30.88625},{"c":30.94,"h":30.94,"l":30.89,"n":171,"o":30.89,"t":"2026-10-20T19:40:00Z","v":4553,"vw":30.912083},{"c":30.925,"h":30.93,"l":30.925,"n":124,"o":30.93,"t":"2026-10-20T19:45:00Z","v":2507,"vw":30.929311},{"c":30.93,"h":30.93,"l":30.89,"n":322,"o":30.9,"t":"2026-10-20T19:50:00Z","v":10519,"vw":30.912909},{"c":30.96,"h":30.995,"l":30.94,"n":816,"o":30.94,"t":"2026-10-20T19:55:00Z","v":29790,"vw":30.971453},{"c":30.92,"h":30.95,"l":30.92,"n":23,"o":30.95,"t":"2026-10-20T20:00:00Z","v":66795,"vw":30.948981},{"c":30.96,"h":31.3325,"l":30.9,"n":76,"o":31.05,"t":"2026-10-21T13:30:00Z","v":7836,"vw":31.042052},{"c":30.97,"h":31.06,"l":30.96,"n":85,"o":31.06,"t":"2026-10-21T13:35:00Z","v":3232,"vw":31.006859},{"c":30.91,"h":30.935,"l":30.9,"n":28,"o":30.935,"t":"2026-10-21T13:40:00Z","v":1141,"vw":30.913613},{"c":30.995,"h":31.06,"l":30.94,"n":99,"o":30.94,"t":"2026-10-21T13:45:00Z","v":3089,"vw":30.984624},{"c":31.03,"h":31.03,"l":30.965,"n":70,"o":30.965,"t":"2026-10-21T13:50:00Z","v":3599,"vw":30.998},{"c":31.005,"h":31.06,"l":30.995,"n":55,"o":31.06,"t":"2026-10-21T13:55:00Z","v":1634,"vw":31.026407},{"c":30.985,"h":31,"l":30.98,"n":45,"o":30.995,"t":"2026-10-21T14:00:00Z","v":940,"vw":30.989756},{"c":30.8,"h":30.86,"l":30.785,"n":52,"o":30.86,"t":"2026-10-21T14:05:00Z","v":1343,"vw":30.814},{"c":30.82,"h":30.82,"l":30.82,"n":23,"o":30.82,"t":"2026-10-21T14:10:00Z","v":654,"vw":30.82},{"c":30.835,"h":30.8699,"l":30.81,"n":56,"o":30.81,"t":"2026-10-21T14:15:00Z","v":2001,"vw":30.842393},{"c":30.84,"h":30.84,"l":30.8,"n":46,"o":30.8,"t":"2026-10-21T14:20:00Z","v":1114,"vw":30.82},{"c":30.87,"h":30.87,"l":30.815,"n":69,"o":30.845,"t":"2026-10-21T14:25:00Z","v":3018,"vw":30.831744},{"c":30.93,"h":30.93,"l":30.89,"n":32,"o":30.9,"t":"2026-10-21T14:30:00Z","v":768,"vw":30.907543},{"c":30.965,"h":30.965,"l":30.965,"n":21,"o":30.965,"t":"2026-10-21T14:35:00Z","v":408,"vw":30.965},{"c":30.99,"h":30.99,"l":30.97,"n":30,"o":30.97,"t":"2026-10-21T14:45:00Z","v":522,"vw":30.976885},{"c":30.98,"h":30.98,"l":30.965,"n":40,"o":30.98,"t":"2026-10-21T14:50:00Z","v":2048,"vw":30.969569},{"c":30.93,"h":30.94,"l":30.93,"n":59,"o":30.94,"t":"2026-10-21T14:55:00Z","v":2179,"vw":30.938197},{"c":30.9,"h":30.92,"l":30.89,"n":108,"o":30.91,"t":"2026-10-21T15:00:00Z","v":4257,"vw":30.909744},{"c":30.89,"h":30.89,"l":30.89,"n":14,"o":30.89,"t":"2026-10-21T15:05:00Z","v":300,"vw":30.89},{"c":30.83,"h":30.89,"l":30.83,"n":114,"o":30.89,"t":"2026-10-21T15:10:00Z","v":1929,"vw":30.864286},{"c":30.83,"h":30.83,"l":30.81,"n":34,"o":30.81,"t":"2026-10-21T15:15:00Z","v":1054,"vw":30.821111},{"c":30.805,"h":30.845,"l":30.805,"n":69,"o":30.825,"t":"2026-10-21T15:20:00Z","v":2678,"vw":30.821131},{"c":30.85,"h":30.85,"l":30.8,"n":64,"o":30.8,"t":"2026-10-21T15:25:00Z","v":1945,"vw":30.817602},{"c":30.835,"h":30.86,"l":30.835,"n":43,"o":30.86,"t":"2026-10-21T15:30:00Z","v":1003,"vw":30.848636},{"c":30.805,"h":30.835,"l":30.805,"n":58,"o":30.835,"t":"2026-10-21T15:35:00Z","v":1653,"vw":30.814314},{"c":30.82,"h":30.82,"l":30.81,"n":50,"o":30.81,"t":"2026-10-21T15:40:00Z","v":1252,"vw":30.811248},{"c":30.795,"h":30.815,"l":30.795,"n":19,"o":30.815,"t":"2026-10-21T15:45:00Z","v":404,"vw":30.804901},{"c":30.815,"h":30.815,"l":30.815,"n":11,"o":30.815,"t":"2026-10-21T15:50:00Z","v":446,"vw":30.815},{"c":30.79,"h":30.79,"l":30.79,"n":9,"o":30.79,"t":"2026-10-21T15:55:00Z","v":121,"vw":30.79},{"c":30.77,"h":30.8,"l":30.77,"n":51,"o":30.79,"t":"2026-10-21T16:00:00Z","v":1514,"vw":30.790138},{"c":30.765,"h":30.765,"l":30.765,"n":5,"o":30.765,"t":"2026-10-21T16:05:00Z","v":139,"vw":30.765},{"c":30.77,"h":30.77,"l":30.77,"n":14,"o":30.77,"t":"2026-10-21T16:10:00Z","v":498,"vw":30.77},{"c":30.78,"h":30.78,"l":30.77,"n":40,"o":30.78,"t":"2026-10-21T16:15:00Z","v":1800,"vw":30.776615},{"c":30.775,"h":30.775,"l":30.775,"n":10,"o":30.775,"t":"2026-10-21T16:20:00Z","v":151,"vw":30.775},{"c":30.81,"h":30.81,"l":30.79,"n":58,"o":30.79,"t":"2026-10-21T16:25:00Z","v":942,"vw":30.8},{"c":30.84,"h":30.84,"l":30.83,"n":42,"o":30.83,"t":"2026-10-21T16:30:00Z","v":1462,"vw":30.838365},{"c":30.92,"h":30.93,"l":30.835,"n":164,"o":30.835,"t":"2026-10-21T16:35:00Z","v":4419,"vw":30.894626},{"c":30.925,"h":30.93,"l":30.905,"n":72,"o":30.93,"t":"2026-10-21T16:40:00Z","v":2365,"vw":30.912169},{"c":30.91,"h":30.94,"l":30.91,"n":34,"o":30.94,"t":"2026-10-21T16:45:00Z","v":583,"vw":30.923636},{"c":30.915,"h":30.915,"l":30.915,"n":10,"o":30.915,"t":"2026-10-21T16:50:00Z","v":275,"vw":30.915},{"c":30.92,"h":30.92,"l":30.92,"n":15,"o":30.92,"t":"2026-10-21T16:55:00Z","v":303,"vw":30.92},{"c":30.94,"h":30.94,"l":30.93,"n":48,"o":30.93,"t":"2026-10-21T17:00:00Z","v":1191,"vw":30.935},{"c":30.94,"h":30.94,"l":30.94,"n":9,"o":30.94,"t":"2026-10-21T17:05:00Z","v":233,"vw":30.94},{"c":30.91,"h":30.91,"l":30.91,"n":11,"o":30.91,"t":"2026-10-21T17:10:00Z","v":207,"vw":30.91},{"c":30.91,"h":30.91,"l":30.91,"n":25,"o":30.91,"t":"2026-10-21T17:15:00Z","v":431,"vw":30.91},{"c":30.93,"h":30.93,"l":30.93,"n":53,"o":30.93,"t":"2026-10-21T17:20:00Z","v":959,"vw":30.93},{"c":30.925,"h":30.93,"l":30.925,"n":14,"o":30.93,"t":"2026-10-21T17:25:00Z","v":519,"vw":30.928},{"c":30.92,"h":30.92,"l":30.915,"n":25,"o":30.915,"t":"2026-10-21T17:30:00Z","v":1049,"vw":30.91875},{"c":30.9,"h":30.9,"l":30.9,"n":8,"o":30.9,"t":"2026-10-21T17:35:00Z","v":136,"vw":30.9},{"c":30.88,"h":30.89,"l":30.88,"n":40,"o":30.885,"t":"2026-10-21T17:40:00Z","v":1413,"vw":30.886667},{"c":30.9,"h":30.905,"l":30.88,"n":78,"o":30.88,"t":"2026-10-21T17:45:00Z","v":2191,"vw":30.896007},{"c":30.83,"h":30.86,"l":30.83,"n":59,"o":30.86,"t":"2026-10-21T17:50:00Z","v":1645,"vw":30.846928},{"c":30.82,"h":30.82,"l":30.82,"n":39,"o":30.82,"t":"2026-10-21T17:55:00Z","v":1094,"vw":30.82},{"c":30.8,"h":30.82,"l":30.79,"n":71,"o":30.82,"t":"2026-10-21T18:00:00Z","v":1939,"vw":30.806796},{"c":30.77,"h":30.81,"l":30.76,"n":76,"o":30.81,"t":"2026-10-21T18:05:00Z","v":1854,"vw":30.786505},{"c":30.78,"h":30.78,"l":30.78,"n":26,"o":30.78,"t":"2026-10-21T18:10:00Z","v":870,"vw":30.78},{"c":30.77,"h":30.79,"l":30.77,"n":87,"o":30.785,"t":"2026-10-21T18:15:00Z","v":2187,"vw":30.779508},{"c":30.77,"h":30.775,"l":30.77,"n":43,"o":30.77,"t":"2026-10-21T18:20:00Z","v":641,"vw":30.771667},{"c":30.77,"h":30.77,"l":30.76,"n":92,"o":30.76,"t":"2026-10-21T18:25:00Z","v":1979,"vw":30.768145},{"c":30.79,"h":30.79,"l":30.78,"n":73,"o":30.78,"t":"2026-10-21T18:30:00Z","v":1919,"vw":30.7815},{"c":30.8,"h":30.8,"l":30.79,"n":92,"o":30.79,"t":"2026-10-21T18:35:00Z","v":2298,"vw":30.797656},{"c":30.81,"h":30.81,"l":30.81,"n":20,"o":30.81,"t":"2026-10-21T18:40:00Z","v":251,"vw":30.81},{"c":30.75,"h":30.82,"l":30.75,"n":152,"o":30.82,"t":"2026-10-21T18:45:00Z","v":3914,"vw":30.796404},{"c":30.755,"h":30.755,"l":30.71,"n":106,"o":30.73,"t":"2026-10-21T18:50:00Z","v":3186,"vw":30.727687},{"c":30.68,"h":30.75,"l":30.68,"n":70,"o":30.75,"t":"2026-10-21T18:55:00Z","v":1224,"vw":30.703966},{"c":30.655,"h":30.67,"l":30.63,"n":87,"o":30.67,"t":"2026-10-21T19:00:00Z","v":1809,"vw":30.64745},{"c":30.7,"h":30.7,"l":30.62,"n":90,"o":30.62,"t":"2026-10-21T19:05:00Z","v":3583,"vw":30.661389},{"c":30.73,"h":30.73,"l":30.68,"n":127,"o":30.68,"t":"2026-10-21T19:10:00Z","v":2648,"vw":30.699444},{"c":30.76,"h":30.77,"l":30.74,"n":44,"o":30.74,"t":"2026-10-21T19:15:00Z","v":1130,"vw":30.757561},{"c":30.78,"h":30.815,"l":30.78,"n":71,"o":30.78,"t":"2026-10-21T19:20:00Z","v":1726,"vw":30.801403},{"c":30.89,"h":30.89,"l":30.79,"n":136,"o":30.79,"t":"2026-10-21T19:25:00Z","v":2989,"vw":30.853548},{"c":30.83,"h":30.9,"l":30.83,"n":129,"o":30.9,"t":"2026-10-21T19:30:00Z","v":3147,"vw":30.870385},{"c":30.86,"h":30.86,"l":30.79,"n":184,"o":30.83,"t":"2026-10-21T19:35:00Z","v":7123,"vw":30.819271},{"c":30.89,"h":30.89,"l":30.87,"n":157,"o":30.87,"t":"2026-10-21T19:40:00Z","v":3374,"vw":30.88},{"c":30.9,"h":30.91,"l":30.88,"n":194,"o":30.91,"t":"2026-10-21T19:45:00Z","v":5709,"vw":30.896058},{"c":30.89,"h":30.91,"l":30.85,"n":370,"o":30.88,"t":"2026-10-21T19:50:00Z","v":15032,"vw":30.886126},{"c":30.905,"h":30.93,"l":30.85,"n":613,"o":30.9,"t":"2026-10-21T19:55:00Z","v":23807,"vw":30.885312},{"c":30.88,"h":30.88,"l":30.88,"n":18,"o":30.88,"t":"2026-10-21T20:00:00Z","v":54573,"vw":30.88},{"c":30.8,"h":31,"l":30.8,"n":13,"o":31,"t":"2026-10-21T20:15:00Z","v":997,"vw":30.9},{"c":31.225,"h":31.455,"l":30.88,"n":68,"o":30.88,"t":"2026-10-22T13:30:00Z","v":6478,"vw":30.982764},{"c":31.36,"h":31.53,"l":31.35,"n":61,"o":31.35,"t":"2026-10-22T13:35:00Z","v":2034,"vw":31.419231},{"c":31.675,"h":31.72,"l":31.27,"n":80,"o":31.47,"t":"2026-10-22T13:40:00Z","v":3707,"vw":31.517345},{"c":31.83,"h":31.93,"l":31.675,"n":103,"o":31.675,"t":"2026-10-22T13:45:00Z","v":2972,"vw":31.785189},{"c":31.62,"h":31.82,"l":31.62,"n":131,"o":31.82,"t":"2026-10-22T13:50:00Z","v":12812,"vw":31.667886},{"c":31.985,"h":31.985,"l":31.61,"n":118,"o":31.715,"t":"2026-10-22T13:55:00Z","v":5400,"vw":31.767248},{"c":31.89,"h":32.015,"l":31.88,"n":57,"o":31.98,"t":"2026-10-22T14:00:00Z","v":3978,"vw":31.93535},{"c":31.87,"h":31.87,"l":31.79,"n":74,"o":31.82,"t":"2026-10-22T14:05:00Z","v":4369,"vw":31.843319},{"c":31.9,"h":31.95,"l":31.835,"n":116,"o":31.835,"t":"2026-10-22T14:10:00Z","v":5499,"vw":31.899598},{"c":32.02,"h":32.02,"l":31.97,"n":187,"o":32,"t":"2026-10-22T14:15:00Z","v":6546,"vw":32.004679},{"c":32.09,"h":32.11,"l":32.03,"n":90,"o":32.075,"t":"2026-10-22T14:20:00Z","v":3576,"vw":32.066348},{"c":32.12,"h":32.15,"l":32.09,"n":196,"o":32.12,"t":"2026-10-22T14:25:00Z","v":9916,"vw":32.116341},{"c":32.31,"h":32.36,"l":32.11,"n":248,"o":32.13,"t":"2026-10-22T14:30:00Z","v":13702,"vw":32.243368},{"c":32.255,"h":32.36,"l":32.25,"n":376,"o":32.34,"t":"2026-10-22T14:35:00Z","v":13919,"vw":32.275045},{"c":32.37,"h":32.38,"l":32.265,"n":120,"o":32.28,"t":"2026-10-22T14:40:00Z","v":4486,"vw":32.324773},{"c":32.365,"h":32.405,"l":32.32,"n":102,"o":32.37,"t":"2026-10-22T14:45:00Z","v":4306,"vw":32.366958},{"c":32.32,"h":32.37,"l":32.28,"n":235,"o":32.37,"t":"2026-10-22T14:50:00Z","v":7931,"vw":32.31727},{"c":32.36,"h":32.38,"l":32.32,"n":217,"o":32.32,"t":"2026-10-22T14:55:00Z","v":7073,"vw":32.35802},{"c":32.38,"h":32.425,"l":32.33,"n":303,"o":32.355,"t":"2026-10-22T15:00:00Z","v":13180,"vw":32.386019},{"c":32.25,"h":32.385,"l":32.24,"n":348,"o":32.385,"t":"2026-10-22T15:05:00Z","v":15198,"vw":32.348369},{"c":32.325,"h":32.33,"l":32.26,"n":122,"o":32.26,"t":"2026-10-22T15:10:00Z","v":5229,"vw":32.288481},{"c":32.36,"h":32.36,"l":32.3,"n":300,"o":32.34,"t":"2026-10-22T15:15:00Z","v":10422,"vw":32.334731},{"c":32.35,"h":32.37,"l":32.335,"n":108,"o":32.35,"t":"2026-10-22T15:20:00Z","v":2744,"vw":32.347519},{"c":32.3,"h":32.3499,"l":32.3,"n":76,"o":32.3312,"t":"2026-10-22T15:25:00Z","v":2120,"vw":32.331476},{"c":32.3,"h":32.32,"l":32.26,"n":122,"o":32.32,"t":"2026-10-22T15:30:00Z","v":4405,"vw":32.287909},{"c":32.28,"h":32.28,"l":32.28,"n":13,"o":32.28,"t":"2026-10-22T15:35:00Z","v":230,"vw":32.28},{"c":32.29,"h":32.31,"l":32.24,"n":191,"o":32.29,"t":"2026-10-22T15:40:00Z","v":5148,"vw":32.28},{"c":32.31,"h":32.31,"l":32.265,"n":95,"o":32.29,"t":"2026-10-22T15:45:00Z","v":2492,"vw":32.283571},{"c":32.325,"h":32.345,"l":32.3,"n":109,"o":32.335,"t":"2026-10-22T15:50:00Z","v":2816,"vw":32.323871},{"c":32.37,"h":32.395,"l":32.32,"n":140,"o":32.32,"t":"2026-10-22T15:55:00Z","v":4431,"vw":32.357438},{"c":32.34,"h":32.375,"l":32.34,"n":67,"o":32.375,"t":"2026-10-22T16:00:00Z","v":2500,"vw":32.360667},{"c":32.34,"h":32.38,"l":32.34,"n":317,"o":32.36,"t":"2026-10-22T16:05:00Z","v":12718,"vw":32.365819},{"c":32.32,"h":32.355,"l":32.32,"n":99,"o":32.355,"t":"2026-10-22T16:10:00Z","v":2679,"vw":32.329313},{"c":32.34,"h":32.355,"l":32.325,"n":220,"o":32.33,"t":"2026-10-22T16:15:00Z","v":10127,"vw":32.336768},{"c":32.415,"h":32.415,"l":32.35,"n":138,"o":32.35,"t":"2026-10-22T16:20:00Z","v":4578,"vw":32.381409},{"c":32.43,"h":32.455,"l":32.43,"n":39,"o":32.455,"t":"2026-10-22T16:25:00Z","v":1202,"vw":32.439784},{"c":32.43,"h":32.43,"l":32.41,"n":79,"o":32.41,"t":"2026-10-22T16:30:00Z","v":2901,"vw":32.416667},{"c":32.495,"h":32.5,"l":32.46,"n":144,"o":32.46,"t":"2026-10-22T16:35:00Z","v":4651,"vw":32.475851},{"c":32.42,"h":32.503,"l":32.42,"n":178,"o":32.503,"t":"2026-10-22T16:40:00Z","v":6534,"vw":32.461969},{"c":32.5496,"h":32.5496,"l":32.4,"n":171,"o":32.42,"t":"2026-10-22T16:45:00Z","v":5398,"vw":32.470421},{"c":32.495,"h":32.525,"l":32.46,"n":220,"o":32.52,"t":"2026-10-22T16:50:00Z","v":6667,"vw":32.498511},{"c":32.51,"h":32.54,"l":32.5,"n":171,"o":32.5,"t":"2026-10-22T16:55:00Z","v":3712,"vw":32.514293},{"c":32.52,"h":32.53,"l":32.51,"n":76,"o":32.52,"t":"2026-10-22T17:00:00Z","v":1667,"vw":32.517857},{"c":32.52,"h":32.54,"l":32.46,"n":250,"o":32.52,"t":"2026-10-22T17:05:00Z","v":16488,"vw":32.501776},{"c":32.47,"h":32.525,"l":32.47,"n":72,"o":32.5,"t":"2026-10-22T17:10:00Z","v":3675,"vw":32.513991},{"c":32.495,"h":32.515,"l":32.495,"n":57,"o":32.51,"t":"2026-10-22T17:15:00Z","v":1681,"vw":32.5075},{"c":32.55,"h":32.55,"l":32.5,"n":127,"o":32.5,"t":"2026-10-22T17:20:00Z","v":4101,"vw":32.527283},{"c":32.575,"h":32.58,"l":32.555,"n":148,"o":32.57,"t":"2026-10-22T17:25:00Z","v":4434,"vw":32.569804},{"c":32.59,"h":32.59,"l":32.57,"n":69,"o":32.575,"t":"2026-10-22T17:30:00Z","v":2037,"vw":32.578082},{"c":32.51,"h":32.58,"l":32.51,"n":110,"o":32.58,"t":"2026-10-22T17:35:00Z","v":3471,"vw":32.535771},{"c":32.57,"h":32.575,"l":32.53,"n":139,"o":32.53,"t":"2026-10-22T17:40:00Z","v":2948,"vw":32.557667},{"c":32.525,"h":32.56,"l":32.52,"n":150,"o":32.56,"t":"2026-10-22T17:45:00Z","v":6173,"vw":32.534091},{"c":32.49,"h":32.52,"l":32.49,"n":88,"o":32.52,"t":"2026-10-22T17:50:00Z","v":2390,"vw":32.502153},{"c":32.53,"h":32.55,"l":32.5,"n":204,"o":32.5,"t":"2026-10-22T17:55:00Z","v":5342,"vw":32.523052},{"c":32.515,"h":32.545,"l":32.51,"n":102,"o":32.545,"t":"2026-10-22T18:00:00Z","v":2580,"vw":32.527549},{"c":32.44,"h":32.54,"l":32.42,"n":286,"o":32.53,"t":"2026-10-22T18:05:00Z","v":11134,"vw":32.481032},{"c":32.505,"h":32.52,"l":32.435,"n":157,"o":32.435,"t":"2026-10-22T18:10:00Z","v":4537,"vw":32.485869},{"c":32.5,"h":32.505,"l":32.48,"n":121,"o":32.505,"t":"2026-10-22T18:15:00Z","v":3823,"vw":32.493916},{"c":32.48,"h":32.52,"l":32.48,"n":195,"o":32.51,"t":"2026-10-22T18:20:00Z","v":4735,"vw":32.492566},{"c":32.48,"h":32.49,"l":32.47,"n":152,"o":32.48,"t":"2026-10-22T18:25:00Z","v":4228,"vw":32.480724},{"c":32.41,"h":32.47,"l":32.41,"n":169,"o":32.47,"t":"2026-10-22T18:30:00Z","v":4909,"vw":32.444709},{"c":32.405,"h":32.415,"l":32.37,"n":140,"o":32.39,"t":"2026-10-22T18:35:00Z","v":4692,"vw":32.390045},{"c":32.37,"h":32.4,"l":32.37,"n":108,"o":32.4,"t":"2026-10-22T18:40:00Z","v":2029,"vw":32.390762},{"c":32.36,"h":32.38,"l":32.36,"n":112,"o":32.36,"t":"2026-10-22T18:45:00Z","v":2996,"vw":32.371665},{"c":32.35,"h":32.36,"l":32.33,"n":134,"o":32.355,"t":"2026-10-22T18:50:00Z","v":3661,"vw":32.346361},{"c":32.465,"h":32.48,"l":32.335,"n":520,"o":32.345,"t":"2026-10-22T18:55:00Z","v":24099,"vw":32.388069},{"c":32.57,"h":32.58,"l":32.46,"n":222,"o":32.47,"t":"2026-10-22T19:00:00Z","v":9901,"vw":32.507568},{"c":32.64,"h":32.66,"l":32.585,"n":136,"o":32.6,"t":"2026-10-22T19:05:00Z","v":4479,"vw":32.625714},{"c":32.58,"h":32.645,"l":32.58,"n":105,"o":32.645,"t":"2026-10-22T19:10:00Z","v":3460,"vw":32.610875},{"c":32.67,"h":32.69,"l":32.63,"n":148,"o":32.63,"t":"2026-10-22T19:15:00Z","v":6350,"vw":32.658451},{"c":32.57,"h":32.65,"l":32.57,"n":101,"o":32.64,"t":"2026-10-22T19:20:00Z","v":3259,"vw":32.618452},{"c":32.695,"h":32.695,"l":32.57,"n":323,"o":32.57,"t":"2026-10-22T19:25:00Z","v":14060,"vw":32.621617},{"c":32.73,"h":32.74,"l":32.67,"n":245,"o":32.68,"t":"2026-10-22T19:30:00Z","v":8506,"vw":32.718616},{"c":32.68,"h":32.77,"l":32.68,"n":372,"o":32.72,"t":"2026-10-22T19:35:00Z","v":14725,"vw":32.732431},{"c":32.72,"h":32.75,"l":32.7,"n":224,"o":32.7,"t":"2026-10-22T19:40:00Z","v":7669,"vw":32.719902},{"c":32.79,"h":32.81,"l":32.71,"n":391,"o":32.74,"t":"2026-10-22T19:45:00Z","v":12600,"vw":32.736196},{"c":32.77,"h":32.85,"l":32.73,"n":494,"o":32.8,"t":"2026-10-22T19:50:00Z","v":23432,"vw":32.79408},{"c":32.84,"h":32.86,"l":32.76,"n":1247,"o":32.77,"t":"2026-10-22T19:55:00Z","v":58083,"vw":32.827268},{"c":32.82,"h":32.82,"l":32.82,"n":19,"o":32.82,"t":"2026-10-22T20:00:00Z","v":128987,"vw":32.82},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-10-22T21:40:00Z","v":100,"vw":33.46},{"c":32.7,"h":32.7,"l":32.7,"n":6,"o":32.7,"t":"2026-10-23T10:45:00Z","v":1006,"vw":32.7},{"c":32.26,"h":32.47,"l":31.615,"n":77,"o":32.47,"t":"2026-10-23T13:30:00Z","v":11245,"vw":32.038139},{"c":32.72,"h":33,"l":32.6,"n":216,"o":32.6,"t":"2026-10-23T13:35:00Z","v":14991,"vw":32.819022},{"c":32.54,"h":32.65,"l":32.54,"n":28,"o":32.65,"t":"2026-10-23T13:40:00Z","v":1624,"vw":32.63625},{"c":32.62,"h":32.68,"l":32.6,"n":111,"o":32.68,"t":"2026-10-23T13:45:00Z","v":6054,"vw":32.626083},{"c":32.635,"h":32.71,"l":32.59,"n":95,"o":32.7,"t":"2026-10-23T13:50:00Z","v":5361,"vw":32.654369},{"c":32.65,"h":32.67,"l":32.65,"n":12,"o":32.67,"t":"2026-10-23T13:55:00Z","v":397,"vw":32.66},{"c":32.75,"h":32.75,"l":32.71,"n":38,"o":32.71,"t":"2026-10-23T14:00:00Z","v":1801,"vw":32.724203},{"c":32.64,"h":32.71,"l":32.56,"n":116,"o":32.71,"t":"2026-10-23T14:05:00Z","v":6061,"vw":32.606065},{"c":32.69,"h":32.69,"l":32.635,"n":94,"o":32.635,"t":"2026-10-23T14:10:00Z","v":4031,"vw":32.663286},{"c":32.729,"h":32.74,"l":32.71,"n":54,"o":32.72,"t":"2026-10-23T14:15:00Z","v":3323,"vw":32.728519},{"c":32.615,"h":32.66,"l":32.61,"n":65,"o":32.66,"t":"2026-10-23T14:20:00Z","v":1735,"vw":32.632479},{"c":32.66,"h":32.66,"l":32.6175,"n":96,"o":32.62,"t":"2026-10-23T14:25:00Z","v":2377,"vw":32.642026},{"c":32.65,"h":32.65,"l":32.65,"n":20,"o":32.65,"t":"2026-10-23T14:30:00Z","v":270,"vw":32.65},{"c":32.7,"h":32.7,"l":32.68,"n":41,"o":32.68,"t":"2026-10-23T14:35:00Z","v":962,"vw":32.686667},{"c":32.73,"h":32.73,"l":32.71,"n":117,"o":32.71,"t":"2026-10-23T14:40:00Z","v":4053,"vw":32.713401},{"c":32.76,"h":32.76,"l":32.74,"n":57,"o":32.74,"t":"2026-10-23T14:45:00Z","v":1613,"vw":32.748929},{"c":32.755,"h":32.8,"l":32.75,"n":96,"o":32.8,"t":"2026-10-23T14:50:00Z","v":3215,"vw":32.766429},{"c":32.82,"h":32.82,"l":32.71,"n":130,"o":32.71,"t":"2026-10-23T14:55:00Z","v":4014,"vw":32.739703},{"c":32.8,"h":32.81,"l":32.78,"n":141,"o":32.81,"t":"2026-10-23T15:00:00Z","v":5354,"vw":32.785391},{"c":32.79,"h":32.8,"l":32.76,"n":101,"o":32.79,"t":"2026-10-23T15:05:00Z","v":3635,"vw":32.784195},{"c":32.854,"h":32.86,"l":32.74,"n":88,"o":32.765,"t":"2026-10-23T15:10:00Z","v":4819,"vw":32.786549},{"c":32.865,"h":32.88,"l":32.845,"n":119,"o":32.86,"t":"2026-10-23T15:15:00Z","v":4856,"vw":32.856507},{"c":32.85,"h":32.89,"l":32.85,"n":36,"o":32.89,"t":"2026-10-23T15:20:00Z","v":927,"vw":32.862739},{"c":32.91,"h":32.91,"l":32.859,"n":119,"o":32.86,"t":"2026-10-23T15:25:00Z","v":4040,"vw":32.889528},{"c":32.88,"h":32.92,"l":32.87,"n":104,"o":32.91,"t":"2026-10-23T15:30:00Z","v":6930,"vw":32.881834},{"c":32.85,"h":32.88,"l":32.835,"n":48,"o":32.88,"t":"2026-10-23T15:35:00Z","v":1581,"vw":32.859167},{"c":32.855,"h":32.88,"l":32.84,"n":82,"o":32.85,"t":"2026-10-23T15:40:00Z","v":2931,"vw":32.858072},{"c":32.86,"h":32.86,"l":32.855,"n":31,"o":32.855,"t":"2026-10-23T15:45:00Z","v":759,"vw":32.857706},{"c":32.86,"h":32.87,"l":32.85,"n":65,"o":32.86,"t":"2026-10-23T15:50:00Z","v":2423,"vw":32.860131},{"c":32.88,"h":32.905,"l":32.85,"n":91,"o":32.86,"t":"2026-10-23T15:55:00Z","v":2718,"vw":32.871462},{"c":32.93,"h":32.93,"l":32.9,"n":59,"o":32.9,"t":"2026-10-23T16:00:00Z","v":2669,"vw":32.907064},{"c":32.925,"h":32.925,"l":32.9,"n":67,"o":32.915,"t":"2026-10-23T16:05:00Z","v":1993,"vw":32.911849},{"c":32.89,"h":32.93,"l":32.88,"n":112,"o":32.93,"t":"2026-10-23T16:10:00Z","v":4767,"vw":32.89934},{"c":32.87,"h":32.895,"l":32.87,"n":66,"o":32.885,"t":"2026-10-23T16:15:00Z","v":2930,"vw":32.884563},{"c":32.85,"h":32.865,"l":32.85,"n":99,"o":32.865,"t":"2026-10-23T16:20:00Z","v":2634,"vw":32.859375},{"c":32.86,"h":32.88,"l":32.8599,"n":67,"o":32.8599,"t":"2026-10-23T16:25:00Z","v":3836,"vw":32.8621},{"c":32.84,"h":32.86,"l":32.84,"n":35,"o":32.86,"t":"2026-10-23T16:30:00Z","v":1081,"vw":32.847317},{"c":32.845,"h":32.87,"l":32.84,"n":88,"o":32.84,"t":"2026-10-23T16:35:00Z","v":2852,"vw":32.851922},{"c":32.87,"h":32.885,"l":32.87,"n":71,"o":32.87,"t":"2026-10-23T16:40:00Z","v":2148,"vw":32.873735},{"c":32.85,"h":32.88,"l":32.85,"n":38,"o":32.85,"t":"2026-10-23T16:45:00Z","v":1399,"vw":32.856312},{"c":32.845,"h":32.88,"l":32.84,"n":79,"o":32.88,"t":"2026-10-23T16:50:00Z","v":2099,"vw":32.8475},{"c":32.8101,"h":32.85,"l":32.8101,"n":72,"o":32.85,"t":"2026-10-23T16:55:00Z","v":1714,"vw":32.833158},{"c":32.84,"h":32.85,"l":32.83,"n":105,"o":32.83,"t":"2026-10-23T17:00:00Z","v":3174,"vw":32.844771},{"c":32.8,"h":32.82,"l":32.8,"n":66,"o":32.82,"t":"2026-10-23T17:05:00Z","v":1584,"vw":32.816},{"c":32.8,"h":32.8125,"l":32.77,"n":124,"o":32.775,"t":"2026-10-23T17:10:00Z","v":4466,"vw":32.795751},{"c":32.81,"h":32.81,"l":32.795,"n":44,"o":32.8001,"t":"2026-10-23T17:15:00Z","v":1562,"vw":32.801388},{"c":32.81,"h":32.82,"l":32.8,"n":67,"o":32.82,"t":"2026-10-23T17:20:00Z","v":2193,"vw":32.812696},{"c":32.8,"h":32.8,"l":32.8,"n":11,"o":32.8,"t":"2026-10-23T17:25:00Z","v":299,"vw":32.8},{"c":32.84,"h":32.84,"l":32.81,"n":140,"o":32.81,"t":"2026-10-23T17:30:00Z","v":5823,"vw":32.832},{"c":32.825,"h":32.85,"l":32.82,"n":161,"o":32.84,"t":"2026-10-23T17:35:00Z","v":9544,"vw":32.837251}],"history":[{"c":25.38,"h":26.25,"l":25.26,"n":5416,"o":26.25,"t":"2024-10-21T04:00:00Z","v":222147,"vw":25.462349},{"c":25.61,"h":25.72,"l":25.26,"n":4066,"o":25.27,"t":"2024-10-22T04:00:00Z","v":189668,"vw":25.531586},{"c":25.45,"h":25.76,"l":25.09,"n":4901,"o":25.41,"t":"2024-10-23T04:00:00Z","v":131444,"vw":25.427389},{"c":24.62,"h":25.23,"l":23.71,"n":8578,"o":25,"t":"2024-10-24T04:00:00Z","v":452685,"vw":24.339638},{"c":24.21,"h":24.86,"l":24.14,"n":5611,"o":24.86,"t":"2024-10-25T04:00:00Z","v":216990,"vw":24.357244},{"c":24.87,"h":25.08,"l":24.34,"n":3974,"o":24.39,"t":"2024-10-28T04:00:00Z","v":209964,"vw":24.832671},{"c":24.56,"h":24.92,"l":24.51,"n":3678,"o":24.68,"t":"2024-10-29T04:00:00Z","v":158952,"vw":24.691112},{"c":24.71,"h":25.46,"l":24.57,"n":3836,"o":24.57,"t":"2024-10-30T04:00:00Z","v":143460,"vw":24.858298},{"c":24.24,"h":24.79,"l":24.24,"n":4308,"o":24.79,"t":"2024-10-31T04:00:00Z","v":214719,"vw":24.41139},{"c":24.35,"h":24.585,"l":24.215,"n":3498,"o":24.49,"t":"2024-11-01T04:00:00Z","v":126751,"vw":24.353392},{"c":24.14,"h":24.395,"l":23.7667,"n":5646,"o":24.16,"t":"2024-11-04T05:00:00Z","v":213182,"vw":24.157616},{"c":24.89,"h":24.91,"l":24.14,"n":5639,"o":24.18,"t":"2024-11-05T05:00:00Z","v":184221,"vw":24.753828},{"c":28.6,"h":28.995,"l":26.96,"n":14590,"o":27,"t":"2024-11-06T05:00:00Z","v":782934,"vw":28.488889},{"c":26.91,"h":28.47,"l":26.84,"n":6540,"o":28.28,"t":"2024-11-07T05:00:00Z","v":290026,"vw":27.465139},{"c":26.99,"h":27.39,"l":26.71,"n":5923,"o":26.91,"t":"2024-11-08T05:00:00Z","v":198516,"vw":27.072202},{"c":28.39,"h":28.455,"l":27.35,"n":7432,"o":27.68,"t":"2024-11-11T05:00:00Z","v":331057,"vw":28.047079},{"c":28.26,"h":28.96,"l":28.14,"n":6832,"o":28.34,"t":"2024-11-12T05:00:00Z","v":303080,"vw":28.486541},{"c":27.79,"h":29.02,"l":27.73,"n":4854,"o":28.6,"t":"2024-11-13T05:00:00Z","v":195155,"vw":28.104482},{"c":27.58,"h":27.87,"l":27.27,"n":3081,"o":27.81,"t":"2024-11-14T05:00:00Z","v":123874,"vw":27.585949},{"c":27.09,"h":27.785,"l":26.78,"n":4068,"o":27.65,"t":"2024-11-15T05:00:00Z","v":183703,"vw":27.115336},{"c":27.16,"h":27.475,"l":26.95,"n":3858,"o":27.11,"t":"2024-11-18T05:00:00Z","v":171428,"vw":27.237281},{"c":26.88,"h":27.03,"l":26.665,"n":3196,"o":26.67,"t":"2024-11-19T05:00:00Z","v":91289,"vw":26.856438},{"c":26.58,"h":27.005,"l":26.33,"n":3300,"o":26.78,"t":"2024-11-20T05:00:00Z","v":123583,"vw":26.544719},{"c":27.25,"h":27.41,"l":26.72,"n":4105,"o":26.87,"t":"2024-11-21T05:00:00Z","v":133131,"vw":27.163087},{"c":27.83,"h":28.02,"l":27.23,"n":5884,"o":27.34,"t":"2024-11-22T05:00:00Z","v":228457,"vw":27.771537},{"c":28.66,"h":29.31,"l":27.99,"n":6215,"o":28.22,"t":"2024-11-25T05:00:00Z","v":264098,"vw":28.816476},{"c":27.84,"h":28.47,"l":27.84,"n":4308,"o":28.47,"t":"2024-11-26T05:00:00Z","v":127952,"vw":28.005214},{"c":27.75,"h":28.37,"l":27.71,"n":3310,"o":28.18,"t":"2024-11-27T05:00:00Z","v":123709,"vw":27.912017},{"c":27.5,"h":28.235,"l":27.29,"n":3003,"o":28.08,"t":"2024-11-29T05:00:00Z","v":135494,"vw":27.530931},{"c":27.41,"h":27.71,"l":27.015,"n":5370,"o":27.5,"t":"2024-12-02T05:00:00Z","v":181629,"vw":27.443487},{"c":26.95,"h":27.515,"l":26.89,"n":5086,"o":27.4,"t":"2024-12-03T05:00:00Z","v":144526,"vw":27.129855},{"c":27.67,"h":27.69,"l":26.94,"n":4042,"o":27.01,"t":"2024-12-04T05:00:00Z","v":138007,"vw":27.417167},{"c":27.15,"h":28.16,"l":27.11,"n":4876,"o":27.73,"t":"2024-12-05T05:00:00Z","v":160820,"vw":27.489895},{"c":27.06,"h":27.42,"l":26.85,"n":3098,"o":27.42,"t":"2024-12-06T05:00:00Z","v":125143,"vw":27.07505},{"c":26.49,"h":27.29,"l":26.47,"n":4659,"o":27.08,"t":"2024-12-09T05:00:00Z","v":174916,"vw":26.789468},{"c":26.41,"h":26.98,"l":26.17,"n":5523,"o":26.68,"t":"2024-12-10T05:00:00Z","v":167428,"vw":26.534626},{"c":26.64,"h":27.03,"l":26.38,"n":7077,"o":26.57,"t":"2024-12-11T05:00:00Z","v":260544,"vw":26.703571},{"c":26.12,"h":26.825,"l":26.11,"n":3736,"o":26.61,"t":"2024-12-12T05:00:00Z","v":136102,"vw":26.256156},{"c":25.96,"h":26.09,"l":25.625,"n":4712,"o":25.89,"t":"2024-12-13T05:00:00Z","v":187690,"vw":25.895093},{"c":26.41,"h":26.52,"l":25.79,"n":6223,"o":25.91,"t":"2024-12-16T05:00:00Z","v":216608,"vw":26.287398},{"c":25.58,"h":26.65,"l":25.47,"n":5739,"o":26.25,"t":"2024-12-17T05:00:00Z","v":224943,"vw":25.750356},{"c":23.76,"h":25.99,"l":23.505,"n":8493,"o":25.93,"t":"2024-12-18T05:00:00Z","v":338194,"vw":24.510459},{"c":23.19,"h":24.68,"l":23.14,"n":9029,"o":24.08,"t":"2024-12-19T05:00:00Z","v":344455,"vw":23.530602},{"c":23.25,"h":23.85,"l":22.93,"n":8552,"o":23.01,"t":"2024-12-20T05:00:00Z","v":647369,"vw":23.270722},{"c":23.04,"h":23.32,"l":22.92,"n":5997,"o":23.06,"t":"2024-12-23T05:00:00Z","v":147487,"vw":23.06792},{"c":23.08,"h":23.31,"l":22.6701,"n":3044,"o":23.04,"t":"2024-12-24T05:00:00Z","v":120241,"vw":22.954498},{"c":23.09,"h":23.16,"l":22.76,"n":3480,"o":22.83,"t":"2024-12-26T05:00:00Z","v":122424,"vw":23.015728},{"c":22.65,"h":23.2,"l":22.51,"n":5788,"o":22.99,"t":"2024-12-27T05:00:00Z","v":182232,"vw":22.706966},{"c":22.7,"h":22.815,"l":22.39,"n":4760,"o":22.51,"t":"2024-12-30T05:00:00Z","v":159143,"vw":22.681162},{"c":22.91,"h":23.13,"l":22.73,"n":6209,"o":22.85,"t":"2024-12-31T05:00:00Z","v":220854,"vw":22.896096},{"c":22.53,"h":23.34,"l":22.46,"n":5663,"o":23.08,"t":"2025-01-02T05:00:00Z","v":192085,"vw":22.814519},{"c":23.18,"h":23.19,"l":22.12,"n":5207,"o":22.69,"t":"2025-01-03T05:00:00Z","v":160249,"vw":22.847306},{"c":23.08,"h":23.71,"l":23.04,"n":4926,"o":23.24,"t":"2025-01-06T05:00:00Z","v":157755,"vw":23.233517},{"c":22.39,"h":23.25,"l":22.16,"n":6922,"o":23.16,"t":"2025-01-07T05:00:00Z","v":379188,"vw":22.415425},{"c":22.49,"h":22.61,"l":21.92,"n":4386,"o":22.16,"t":"2025-01-08T05:00:00Z","v":169875,"vw":22.36375},{"c":21.51,"h":22.085,"l":21.31,"n":5849,"o":22,"t":"2025-01-10T05:00:00Z","v":239367,"vw":21.686967},{"c":21.84,"h":21.87,"l":21.22,"n":4639,"o":21.22,"t":"2025-01-13T05:00:00Z","v":175823,"vw":21.634863},{"c":22.53,"h":22.54,"l":21.76,"n":4735,"o":22.04,"t":"2025-01-14T05:00:00Z","v":199959,"vw":22.308516},{"c":23.12,"h":23.55,"l":22.8,"n":4295,"o":23.55,"t":"2025-01-15T05:00:00Z","v":126200,"vw":23.094772},{"c":22.77,"h":23.155,"l":22.54,"n":4726,"o":23.12,"t":"2025-01-16T05:00:00Z","v":161450,"vw":22.801138},{"c":22.98,"h":23.12,"l":22.63,"n":3865,"o":22.98,"t":"2025-01-17T05:00:00Z","v":121210,"vw":22.921579},{"c":23.23,"h":23.43,"l":22.935,"n":4116,"o":23.26,"t":"2025-01-21T05:00:00Z","v":163219,"vw":23.181292},{"c":23.08,"h":23.13,"l":22.78,"n":5279,"o":23.04,"t":"2025-01-22T05:00:00Z","v":208799,"vw":23.012794},{"c":23.1,"h":23.24,"l":22.8752,"n":4759,"o":23,"t":"2025-01-23T05:00:00Z","v":203872,"vw":23.048372},{"c":23.22,"h":23.48,"l":22.72,"n":3335,"o":22.96,"t":"2025-01-24T05:00:00Z","v":154256,"vw":23.279478},{"c":23.94,"h":24.015,"l":23.25,"n":5897,"o":23.25,"t":"2025-01-27T05:00:00Z","v":321705,"vw":23.828918},{"c":23.71,"h":24.04,"l":23.505,"n":5684,"o":23.75,"t":"2025-01-28T05:00:00Z","v":204533,"vw":23.721765},{"c":23.83,"h":24.8,"l":23.495,"n":5771,"o":23.58,"t":"2025-01-29T05:00:00Z","v":231133,"vw":23.816878},{"c":25.07,"h":25.62,"l":24.5792,"n":7207,"o":25.03,"t":"2025-01-30T05:00:00Z","v":327889,"vw":25.23503},{"c":25.34,"h":25.705,"l":24.91,"n":7843,"o":24.97,"t":"2025-01-31T05:00:00Z","v":346574,"vw":25.353397},{"c":25.22,"h":25.55,"l":24.33,"n":5514,"o":24.68,"t":"2025-02-03T05:00:00Z","v":264729,"vw":25.098263},{"c":26.27,"h":26.316,"l":25.125,"n":4829,"o":25.18,"t":"2025-02-04T05:00:00Z","v":200031,"vw":26.011577},{"c":26.44,"h":26.534,"l":25.985,"n":4214,"o":26.46,"t":"2025-02-05T05:00:00Z","v":162457,"vw":26.326432},{"c":26.96,"h":27.07,"l":25.74,"n":3981,"o":26.05,"t":"2025-02-06T05:00:00Z","v":164585,"vw":26.803159},{"c":26.95,"h":27.14,"l":26.52,"n":5401,"o":27.02,"t":"2025-02-07T05:00:00Z","v":248439,"vw":26.906511},{"c":26.95,"h":27.25,"l":26.66,"n":5470,"o":27.05,"t":"2025-02-10T05:00:00Z","v":230014,"vw":27.000823},{"c":27.55,"h":27.77,"l":26.68,"n":5182,"o":26.75,"t":"2025-02-11T05:00:00Z","v":252453,"vw":27.486806},{"c":26.86,"h":27.31,"l":26.845,"n":6833,"o":27.11,"t":"2025-02-12T05:00:00Z","v":270789,"vw":27.01142},{"c":26.98,"h":27.15,"l":26.69,"n":4459,"o":27.11,"t":"2025-02-13T05:00:00Z","v":148017,"vw":26.911395},{"c":26.86,"h":27.46,"l":26.56,"n":3932,"o":27.12,"t":"2025-02-14T05:00:00Z","v":113076,"vw":26.971362},{"c":26.87,"h":27.0775,"l":26.58,"n":4969,"o":26.73,"t":"2025-02-18T05:00:00Z","v":154402,"vw":26.852269},{"c":26.46,"h":26.7,"l":26.15,"n":3415,"o":26.55,"t":"2025-02-19T05:00:00Z","v":99952,"vw":26.431225},{"c":25.9,"h":26.45,"l":25.74,"n":4851,"o":26.45,"t":"2025-02-20T05:00:00Z","v":129790,"vw":25.909222},{"c":25.22,"h":26.46,"l":25.2,"n":4306,"o":26.23,"t":"2025-02-21T05:00:00Z","v":150241,"vw":25.469226},{"c":24.84,"h":25.57,"l":24.82,"n":4124,"o":25.52,"t":"2025-02-24T05:00:00Z","v":162129,"vw":25.011449},{"c":25.16,"h":25.75,"l":24.95,"n":5984,"o":25.06,"t":"2025-02-25T05:00:00Z","v":291955,"vw":25.18668},{"c":24.86,"h":25.8,"l":24.7,"n":4585,"o":25.22,"t":"2025-02-26T05:00:00Z","v":151742,"vw":24.94807},{"c":25.16,"h":25.19,"l":24.36,"n":4517,"o":24.74,"t":"2025-02-27T05:00:00Z","v":146042,"vw":25.010597},{"c":25.53,"h":25.58,"l":25.18,"n":4315,"o":25.37,"t":"2025-02-28T05:00:00Z","v":185943,"vw":25.465264},{"c":25.24,"h":25.79,"l":25.12,"n":6024,"o":25.55,"t":"2025-03-03T05:00:00Z","v":183588,"vw":25.392675},{"c":24.39,"h":25.3,"l":24.185,"n":4418,"o":24.95,"t":"2025-03-04T05:00:00Z","v":170260,"vw":24.496591},{"c":24.19,"h":24.5,"l":23.85,"n":4008,"o":24.42,"t":"2025-03-05T05:00:00Z","v":160462,"vw":24.199254},{"c":23.86,"h":24.08,"l":23.66,"n":4198,"o":23.87,"t":"2025-03-06T05:00:00Z","v":139482,"vw":23.847055},{"c":23.98,"h":24.09,"l":23.4428,"n":3633,"o":23.84,"t":"2025-03-07T05:00:00Z","v":119677,"vw":23.87916},{"c":22.97,"h":23.73,"l":22.92,"n":4622,"o":23.6,"t":"2025-03-10T04:00:00Z","v":167510,"vw":23.127564},{"c":22.55,"h":23.1655,"l":22.4,"n":5582,"o":23.03,"t":"2025-03-11T04:00:00Z","v":246413,"vw":22.69823},{"c":22.87,"h":23.09,"l":22.45,"n":4153,"o":22.67,"t":"2025-03-12T04:00:00Z","v":139602,"vw":22.83027},{"c":22.91,"h":23.115,"l":22.74,"n":3503,"o":22.94,"t":"2025-03-13T04:00:00Z","v":149876,"vw":22.883657},{"c":23.33,"h":23.89,"l":23.15,"n":3470,"o":23.15,"t":"2025-03-14T04:00:00Z","v":140457,"vw":23.350061},{"c":23.52,"h":23.54,"l":23.23,"n":3639,"o":23.28,"t":"2025-03-17T04:00:00Z","v":116376,"vw":23.457584},{"c":23.64,"h":23.7,"l":23.2,"n":3168,"o":23.46,"t":"2025-03-18T04:00:00Z","v":124208,"vw":23.572298},{"c":24.01,"h":24.21,"l":23.52,"n":5235,"o":23.64,"t":"2025-03-19T04:00:00Z","v":191922,"vw":23.949841},{"c":23.59,"h":24.225,"l":23.59,"n":3692,"o":23.73,"t":"2025-03-20T04:00:00Z","v":108689,"vw":23.811264},{"c":23.55,"h":23.79,"l":23.03,"n":4915,"o":23.43,"t":"2025-03-21T04:00:00Z","v":433471,"vw":23.513534},{"c":24.1,"h":24.24,"l":23.845,"n":3080,"o":24.05,"t":"2025-03-24T04:00:00Z","v":121254,"vw":24.069687},{"c":23.73,"h":24.1425,"l":23.72,"n":5086,"o":24.12,"t":"2025-03-25T04:00:00Z","v":140624,"vw":23.83128},{"c":24.56,"h":25.4,"l":24.31,"n":6236,"o":24.37,"t":"2025-03-26T04:00:00Z","v":346727,"vw":24.645957},{"c":24.51,"h":24.73,"l":24.1832,"n":3851,"o":24.44,"t":"2025-03-27T04:00:00Z","v":143923,"vw":24.505472},{"c":24.2,"h":24.545,"l":24.01,"n":5219,"o":24.34,"t":"2025-03-28T04:00:00Z","v":268611,"vw":24.189357},{"c":24.31,"h":24.4,"l":23.05,"n":4855,"o":23.23,"t":"2025-03-31T04:00:00Z","v":287563,"vw":24.242128},{"c":24.21,"h":24.52,"l":23.975,"n":3489,"o":24.24,"t":"2025-04-01T04:00:00Z","v":140950,"vw":24.209408},{"c":24.16,"h":24.24,"l":23.15,"n":4135,"o":23.32,"t":"2025-04-02T04:00:00Z","v":175230,"vw":24.05001},{"c":21.8,"h":23.26,"l":21.76,"n":5926,"o":23.01,"t":"2025-04-03T04:00:00Z","v":288692,"vw":21.979657},{"c":21.61,"h":21.87,"l":20.7,"n":6578,"o":21.01,"t":"2025-04-04T04:00:00Z","v":305966,"vw":21.327231},{"c":21.8,"h":22.92,"l":20.83,"n":6851,"o":21,"t":"2025-04-07T04:00:00Z","v":363836,"vw":21.997567},{"c":21.29,"h":22.75,"l":21,"n":4571,"o":22.51,"t":"2025-04-08T04:00:00Z","v":188856,"vw":21.495672},{"c":22.62,"h":23.22,"l":20.68,"n":5974,"o":21.12,"t":"2025-04-09T04:00:00Z","v":324034,"vw":22.14834},{"c":21.17,"h":22.39,"l":20.75,"n":5817,"o":22.25,"t":"2025-04-10T04:00:00Z","v":268753,"vw":21.196466},{"c":20.95,"h":21.2,"l":20.61,"n":4613,"o":20.88,"t":"2025-04-11T04:00:00Z","v":189067,"vw":20.938213},{"c":21.23,"h":21.55,"l":20.75,"n":4247,"o":21.35,"t":"2025-04-14T04:00:00Z","v":167481,"vw":21.155453},{"c":21.56,"h":21.9357,"l":21.23,"n":3676,"o":21.23,"t":"2025-04-15T04:00:00Z","v":119829,"vw":21.639243},{"c":21.4,"h":21.65,"l":21.09,"n":4789,"o":21.37,"t":"2025-04-16T04:00:00Z","v":173640,"vw":21.370194},{"c":21.56,"h":21.78,"l":21.38,"n":4776,"o":21.38,"t":"2025-04-17T04:00:00Z","v":175258,"vw":21.575815},{"c":21.38,"h":21.46,"l":21.0903,"n":5568,"o":21.31,"t":"2025-04-21T04:00:00Z","v":221734,"vw":21.333295},{"c":22.07,"h":22.19,"l":21.37,"n":4106,"o":21.62,"t":"2025-04-22T04:00:00Z","v":135587,"vw":21.986282},{"c":22.35,"h":23.205,"l":22.2,"n":5863,"o":22.71,"t":"2025-04-23T04:00:00Z","v":209771,"vw":22.49818},{"c":22.8,"h":23.15,"l":22.09,"n":6044,"o":22.38,"t":"2025-04-24T04:00:00Z","v":291777,"vw":22.642982},{"c":22.39,"h":22.82,"l":21.87,"n":6137,"o":22.5,"t":"2025-04-25T04:00:00Z","v":297150,"vw":22.242265},{"c":22.82,"h":23.16,"l":22.215,"n":6276,"o":22.53,"t":"2025-04-28T04:00:00Z","v":297938,"vw":22.653522},{"c":22.74,"h":23.04,"l":22.66,"n":5771,"o":22.79,"t":"2025-04-29T04:00:00Z","v":232596,"vw":22.81846},{"c":22.53,"h":22.77,"l":21.99,"n":4967,"o":22.31,"t":"2025-04-30T04:00:00Z","v":196852,"vw":22.501209},{"c":22.75,"h":23,"l":22.315,"n":3855,"o":22.53,"t":"2025-05-01T04:00:00Z","v":196052,"vw":22.765693},{"c":23.67,"h":23.76,"l":23,"n":7281,"o":23.12,"t":"2025-05-02T04:00:00Z","v":224564,"vw":23.556694},{"c":23.57,"h":24.35,"l":23.25,"n":6065,"o":24.05,"t":"2025-05-05T04:00:00Z","v":213457,"vw":23.796463},{"c":23.2,"h":24.17,"l":22.93,"n":5013,"o":23.75,"t":"2025-05-06T04:00:00Z","v":206358,"vw":23.417326},{"c":23.45,"h":23.67,"l":23.2711,"n":4693,"o":23.53,"t":"2025-05-07T04:00:00Z","v":176220,"vw":23.44265},{"c":24.16,"h":24.36,"l":23.5222,"n":5607,"o":23.67,"t":"2025-05-08T04:00:00Z","v":199224,"vw":24.099281},{"c":24,"h":24.263,"l":23.82,"n":4974,"o":24.17,"t":"2025-05-09T04:00:00Z","v":164028,"vw":23.96284},{"c":24.62,"h":25.38,"l":24.585,"n":3700,"o":25,"t":"2025-05-12T04:00:00Z","v":151525,"vw":24.771015},{"c":24.78,"h":25.45,"l":24.51,"n":5407,"o":24.98,"t":"2025-05-13T04:00:00Z","v":214131,"vw":24.732215},{"c":24.47,"h":24.75,"l":24.42,"n":3048,"o":24.64,"t":"2025-05-14T04:00:00Z","v":96738,"vw":24.531891},{"c":24.47,"h":24.575,"l":24.25,"n":3097,"o":24.35,"t":"2025-05-15T04:00:00Z","v":92840,"vw":24.418276},{"c":24.01,"h":24.4,"l":23.945,"n":3839,"o":24.4,"t":"2025-05-16T04:00:00Z","v":122685,"vw":24.10865},{"c":23.91,"h":23.92,"l":23.51,"n":2534,"o":23.55,"t":"2025-05-19T04:00:00Z","v":116106,"vw":23.810233},{"c":23.86,"h":24.075,"l":23.79,"n":2948,"o":23.89,"t":"2025-05-20T04:00:00Z","v":107353,"vw":23.913831},{"c":22.91,"h":23.73,"l":22.88,"n":3460,"o":23.53,"t":"2025-05-21T04:00:00Z","v":150017,"vw":23.158255},{"c":22.64,"h":23.03,"l":22.63,"n":2933,"o":22.75,"t":"2025-05-22T04:00:00Z","v":117590,"vw":22.74705},{"c":22.79,"h":22.88,"l":22.08,"n":3722,"o":22.08,"t":"2025-05-23T04:00:00Z","v":179800,"vw":22.684187},{"c":23.21,"h":23.745,"l":22.8,"n":3655,"o":23.03,"t":"2025-05-27T04:00:00Z","v":165408,"vw":23.16181},{"c":22.84,"h":23.49,"l":22.76,"n":4790,"o":23.15,"t":"2025-05-28T04:00:00Z","v":236722,"vw":22.947511},{"c":22.87,"h":23.1,"l":22.61,"n":3511,"o":22.89,"t":"2025-05-29T04:00:00Z","v":195118,"vw":22.773212},{"c":22.97,"h":23.33,"l":22.75,"n":4882,"o":22.8,"t":"2025-05-30T04:00:00Z","v":399230,"vw":22.987606},{"c":22.41,"h":22.95,"l":22.18,"n":7337,"o":22.88,"t":"2025-06-02T04:00:00Z","v":426297,"vw":22.4097},{"c":22.62,"h":23.01,"l":22.4,"n":7053,"o":22.42,"t":"2025-06-03T04:00:00Z","v":365414,"vw":22.71822},{"c":22.67,"h":22.82,"l":22.4,"n":7500,"o":22.68,"t":"2025-06-04T04:00:00Z","v":438274,"vw":22.674337},{"c":22.56,"h":22.76,"l":22.36,"n":5812,"o":22.68,"t":"2025-06-05T04:00:00Z","v":348897,"vw":22.576225},{"c":23.02,"h":23.17,"l":22.71,"n":4749,"o":22.87,"t":"2025-06-06T04:00:00Z","v":203171,"vw":22.952118},{"c":23.15,"h":23.3424,"l":22.86,"n":4387,"o":23.05,"t":"2025-06-09T04:00:00Z","v":291119,"vw":23.112702},{"c":23.42,"h":23.8,"l":23.15,"n":4714,"o":23.27,"t":"2025-06-10T04:00:00Z","v":256915,"vw":23.438073},{"c":23.3,"h":23.74,"l":23.2,"n":5439,"o":23.55,"t":"2025-06-11T04:00:00Z","v":311460,"vw":23.364102},{"c":23.08,"h":23.36,"l":22.87,"n":5119,"o":23.13,"t":"2025-06-12T04:00:00Z","v":332365,"vw":23.041074},{"c":22.28,"h":23.05,"l":22.18,"n":7196,"o":22.71,"t":"2025-06-13T04:00:00Z","v":419463,"vw":22.529117},{"c":22.37,"h":23.285,"l":22.175,"n":6120,"o":22.55,"t":"2025-06-16T04:00:00Z","v":374012,"vw":22.396094},{"c":21.89,"h":22.39,"l":21.82,"n":4996,"o":22.17,"t":"2025-06-17T04:00:00Z","v":259300,"vw":21.967954},{"c":21.9,"h":22.29,"l":21.83,"n":5172,"o":21.86,"t":"2025-06-18T04:00:00Z","v":282368,"vw":22.013867},{"c":21.99,"h":22.327,"l":21.82,"n":5112,"o":22.24,"t":"2025-06-20T04:00:00Z","v":418656,"vw":22.049572},{"c":22.72,"h":22.74,"l":21.79,"n":4704,"o":21.92,"t":"2025-06-23T04:00:00Z","v":273052,"vw":22.322493},{"c":22.99,"h":23.33,"l":22.9,"n":4156,"o":22.9,"t":"2025-06-24T04:00:00Z","v":198127,"vw":23.031313},{"c":22.57,"h":22.97,"l":22.54,"n":4997,"o":22.97,"t":"2025-06-25T04:00:00Z","v":282159,"vw":22.633479},{"c":23.14,"h":23.17,"l":22.6527,"n":5252,"o":22.69,"t":"2025-06-26T04:00:00Z","v":244907,"vw":23.02222},{"c":23.4,"h":23.43,"l":23.02,"n":4221,"o":23.16,"t":"2025-06-27T04:00:00Z","v":846840,"vw":23.368782},{"c":23.16,"h":23.6,"l":23.14,"n":4621,"o":23.5,"t":"2025-06-30T04:00:00Z","v":235612,"vw":23.245257},{"c":24.06,"h":24.52,"l":23.04,"n":5473,"o":23.04,"t":"2025-07-01T04:00:00Z","v":327691,"vw":24.074011},{"c":24.7,"h":24.76,"l":23.9901,"n":6695,"o":24.1,"t":"2025-07-02T04:00:00Z","v":305716,"vw":24.504226},{"c":25.01,"h":25.2,"l":24.75,"n":2965,"o":24.75,"t":"2025-07-03T04:00:00Z","v":99998,"vw":25.043815},{"c":24.57,"h":25.25,"l":24.53,"n":5556,"o":24.75,"t":"2025-07-07T04:00:00Z","v":217350,"vw":24.72368},{"c":24.66,"h":25.11,"l":24.6,"n":6445,"o":24.65,"t":"2025-07-08T04:00:00Z","v":292087,"vw":24.748902},{"c":24.82,"h":24.87,"l":24.53,"n":6541,"o":24.82,"t":"2025-07-09T04:00:00Z","v":301195,"vw":24.722882},{"c":25.31,"h":25.42,"l":24.74,"n":6544,"o":24.82,"t":"2025-07-10T04:00:00Z","v":325930,"vw":25.226066},{"c":24.84,"h":25.1899,"l":24.81,"n":5929,"o":25.12,"t":"2025-07-11T04:00:00Z","v":252524,"vw":24.965278},{"c":25.11,"h":25.12,"l":24.76,"n":4437,"o":24.76,"t":"2025-07-14T04:00:00Z","v":175996,"vw":25.036719},{"c":24.7,"h":25.14,"l":24.595,"n":8158,"o":25.01,"t":"2025-07-15T04:00:00Z","v":355865,"vw":24.84131},{"c":25.04,"h":25.12,"l":24.43,"n":7608,"o":24.84,"t":"2025-07-16T04:00:00Z","v":384334,"vw":24.904257},{"c":25.39,"h":25.53,"l":25,"n":6645,"o":25.02,"t":"2025-07-17T04:00:00Z","v":227589,"vw":25.357097},{"c":25.13,"h":25.6,"l":25.03,"n":5170,"o":25.59,"t":"2025-07-18T04:00:00Z","v":207511,"vw":25.203069},{"c":24.93,"h":25.51,"l":24.9,"n":5688,"o":25.19,"t":"2025-07-21T04:00:00Z","v":211085,"vw":25.1117},{"c":25.1,"h":25.28,"l":24.86,"n":5278,"o":24.95,"t":"2025-07-22T04:00:00Z","v":293278,"vw":25.090466},{"c":24.91,"h":25.32,"l":24.55,"n":4333,"o":25.32,"t":"2025-07-23T04:00:00Z","v":250135,"vw":24.821325},{"c":24.35,"h":24.97,"l":24.245,"n":6470,"o":24.86,"t":"2025-07-24T04:00:00Z","v":475034,"vw":24.616587},{"c":24.25,"h":24.37,"l":23.73,"n":7450,"o":24.33,"t":"2025-07-25T04:00:00Z","v":428463,"vw":24.163254},{"c":24.52,"h":24.72,"l":23.99,"n":7147,"o":24.25,"t":"2025-07-28T04:00:00Z","v":377090,"vw":24.458956},{"c":23.48,"h":24.65,"l":23.33,"n":13161,"o":24.41,"t":"2025-07-29T04:00:00Z","v":778837,"vw":23.66329},{"c":23.29,"h":23.8725,"l":23.08,"n":8563,"o":23.66,"t":"2025-07-30T04:00:00Z","v":480908,"vw":23.435936},{"c":23.03,"h":23.242,"l":22.68,"n":10279,"o":23.1,"t":"2025-07-31T04:00:00Z","v":620285,"vw":22.974502},{"c":22.24,"h":23.3,"l":22.15,"n":6975,"o":22.81,"t":"2025-08-01T04:00:00Z","v":493016,"vw":22.30836},{"c":22.68,"h":23.125,"l":22.065,"n":5457,"o":22.29,"t":"2025-08-04T04:00:00Z","v":268778,"vw":22.535931},{"c":22.8,"h":22.89,"l":22.29,"n":6895,"o":22.83,"t":"2025-08-05T04:00:00Z","v":450361,"vw":22.760867},{"c":22.87,"h":23,"l":22.65,"n":3637,"o":22.84,"t":"2025-08-06T04:00:00Z","v":168721,"vw":22.874921},{"c":22.69,"h":23.2,"l":22.575,"n":3860,"o":23.08,"t":"2025-08-07T04:00:00Z","v":191971,"vw":22.709176},{"c":22.83,"h":22.98,"l":22.54,"n":4324,"o":22.88,"t":"2025-08-08T04:00:00Z","v":203782,"vw":22.821001},{"c":22.91,"h":23.005,"l":22.75,"n":4035,"o":22.91,"t":"2025-08-11T04:00:00Z","v":174817,"vw":22.897704},{"c":24.03,"h":24.15,"l":23.1,"n":5830,"o":23.1,"t":"2025-08-12T04:00:00Z","v":338830,"vw":23.927031},{"c":24.57,"h":24.61,"l":24.095,"n":6632,"o":24.18,"t":"2025-08-13T04:00:00Z","v":297669,"vw":24.465291},{"c":24.38,"h":24.575,"l":24.01,"n":4672,"o":24.19,"t":"2025-08-14T04:00:00Z","v":230444,"vw":24.310632},{"c":23.83,"h":24.37,"l":23.78,"n":5048,"o":24.36,"t":"2025-08-15T04:00:00Z","v":247316,"vw":23.927094},{"c":24.08,"h":24.15,"l":23.62,"n":3840,"o":23.75,"t":"2025-08-18T04:00:00Z","v":190842,"vw":23.9935},{"c":24.14,"h":24.4,"l":23.95,"n":4325,"o":24.07,"t":"2025-08-19T04:00:00Z","v":210371,"vw":24.11749},{"c":24.33,"h":24.39,"l":24.08,"n":4005,"o":24.2,"t":"2025-08-20T04:00:00Z","v":184686,"vw":24.279296},{"c":24.11,"h":24.37,"l":24.04,"n":3348,"o":24.2,"t":"2025-08-21T04:00:00Z","v":179999,"vw":24.16729},{"c":25.48,"h":25.84,"l":24.31,"n":10718,"o":24.31,"t":"2025-08-22T04:00:00Z","v":681969,"vw":25.475116},{"c":25.03,"h":25.57,"l":24.94,"n":6945,"o":25.47,"t":"2025-08-25T04:00:00Z","v":369430,"vw":25.165342},{"c":25.43,"h":25.505,"l":25,"n":7172,"o":25.03,"t":"2025-08-26T04:00:00Z","v":242315,"vw":25.376105},{"c":25.72,"h":25.79,"l":25.33,"n":6259,"o":25.33,"t":"2025-08-27T04:00:00Z","v":215790,"vw":25.683105},{"c":25.54,"h":25.91,"l":25.485,"n":5839,"o":25.91,"t":"2025-08-28T04:00:00Z","v":228840,"vw":25.590329},{"c":25.6,"h":25.84,"l":25.54,"n":6340,"o":25.68,"t":"2025-08-29T04:00:00Z","v":229160,"vw":25.645095},{"c":25.4,"h":25.56,"l":25.05,"n":6224,"o":25.37,"t":"2025-09-02T04:00:00Z","v":263861,"vw":25.323347},{"c":25.13,"h":25.75,"l":24.75,"n":4931,"o":25.26,"t":"2025-09-03T04:00:00Z","v":251562,"vw":25.086723},{"c":25.58,"h":25.59,"l":25.13,"n":4884,"o":25.31,"t":"2025-09-04T04:00:00Z","v":164190,"vw":25.406981},{"c":25.58,"h":26,"l":25.19,"n":5092,"o":25.71,"t":"2025-09-05T04:00:00Z","v":325828,"vw":25.549216},{"c":25.7,"h":25.73,"l":25.39,"n":6111,"o":25.59,"t":"2025-09-08T04:00:00Z","v":277934,"vw":25.613399},{"c":25.2,"h":25.835,"l":25.14,"n":6315,"o":25.7,"t":"2025-09-09T04:00:00Z","v":327504,"vw":25.444569},{"c":24.9,"h":25.47,"l":24.84,"n":5682,"o":25.25,"t":"2025-09-10T04:00:00Z","v":219535,"vw":24.981109},{"c":25.21,"h":25.315,"l":24.825,"n":5264,"o":24.9,"t":"2025-09-11T04:00:00Z","v":231810,"vw":25.117176},{"c":25.1,"h":25.2701,"l":24.95,"n":5062,"o":25.16,"t":"2025-09-12T04:00:00Z","v":195063,"vw":25.099463},{"c":25.06,"h":25.49,"l":25.03,"n":7729,"o":25.12,"t":"2025-09-15T04:00:00Z","v":367998,"vw":25.154466},{"c":25.09,"h":25.215,"l":24.73,"n":6842,"o":25.01,"t":"2025-09-16T04:00:00Z","v":367669,"vw":24.970823},{"c":25.09,"h":25.89,"l":25.035,"n":7277,"o":25.2,"t":"2025-09-17T04:00:00Z","v":391492,"vw":25.2832},{"c":26.24,"h":26.29,"l":25.185,"n":7847,"o":25.25,"t":"2025-09-18T04:00:00Z","v":336712,"vw":25.937646},{"c":25.8,"h":26.23,"l":25.76,"n":7057,"o":26.18,"t":"2025-09-19T04:00:00Z","v":955880,"vw":25.862304},{"c":25.57,"h":25.81,"l":25.25,"n":7300,"o":25.69,"t":"2025-09-22T04:00:00Z","v":346395,"vw":25.520626},{"c":25.07,"h":26.06,"l":25.04,"n":6036,"o":25.65,"t":"2025-09-23T04:00:00Z","v":267718,"vw":25.232868},{"c":25.16,"h":25.35,"l":24.94,"n":4657,"o":25.21,"t":"2025-09-24T04:00:00Z","v":203359,"vw":25.098874},{"c":25.14,"h":25.24,"l":24.9,"n":5182,"o":25.1,"t":"2025-09-25T04:00:00Z","v":225755,"vw":25.114308},{"c":25.26,"h":25.57,"l":25.15,"n":5566,"o":25.23,"t":"2025-09-26T04:00:00Z","v":252467,"vw":25.266556},{"c":25.08,"h":25.42,"l":24.93,"n":6116,"o":25.26,"t":"2025-09-29T04:00:00Z","v":345321,"vw":25.069},{"c":24.81,"h":25.27,"l":24.62,"n":7737,"o":25,"t":"2025-09-30T04:00:00Z","v":463505,"vw":24.828791},{"c":24.53,"h":24.69,"l":24.2,"n":7103,"o":24.59,"t":"2025-10-01T04:00:00Z","v":332207,"vw":24.502457},{"c":24.61,"h":24.65,"l":24.25,"n":5851,"o":24.45,"t":"2025-10-02T04:00:00Z","v":198089,"vw":24.52045},{"c":25.45,"h":25.52,"l":24.46,"n":5192,"o":24.74,"t":"2025-10-03T04:00:00Z","v":256839,"vw":25.353032},{"c":26.28,"h":26.36,"l":25.575,"n":8707,"o":25.69,"t":"2025-10-06T04:00:00Z","v":358522,"vw":26.152655},{"c":25.52,"h":26.5,"l":25.4,"n":5649,"o":26.28,"t":"2025-10-07T04:00:00Z","v":335692,"vw":25.686733},{"c":25.38,"h":26.025,"l":25.37,"n":4957,"o":25.73,"t":"2025-10-08T04:00:00Z","v":183652,"vw":25.459378},{"c":25.19,"h":25.52,"l":25.045,"n":4092,"o":25.38,"t":"2025-10-09T04:00:00Z","v":171728,"vw":25.183677},{"c":24.4,"h":25.78,"l":24.38,"n":6821,"o":25.36,"t":"2025-10-10T04:00:00Z","v":256009,"vw":24.702415},{"c":24.66,"h":24.79,"l":24.39,"n":3849,"o":24.79,"t":"2025-10-13T04:00:00Z","v":156270,"vw":24.610251},{"c":25.69,"h":25.805,"l":24.42,"n":5321,"o":24.44,"t":"2025-10-14T04:00:00Z","v":248022,"vw":25.53817},{"c":25.26,"h":25.83,"l":25.08,"n":4790,"o":25.83,"t":"2025-10-15T04:00:00Z","v":202196,"vw":25.311498},{"c":23.29,"h":25.27,"l":23.25,"n":8919,"o":25.15,"t":"2025-10-16T04:00:00Z","v":411918,"vw":23.599761},{"c":23.46,"h":23.765,"l":23.4,"n":6502,"o":23.54,"t":"2025-10-17T04:00:00Z","v":289280,"vw":23.517181},{"c":24.26,"h":24.79,"l":23.41,"n":7439,"o":23.64,"t":"2025-10-20T04:00:00Z","v":332222,"vw":24.04668},{"c":24.48,"h":24.51,"l":23.96,"n":4563,"o":24.15,"t":"2025-10-21T04:00:00Z","v":216423,"vw":24.421009},{"c":24.28,"h":24.66,"l":24.14,"n":4012,"o":24.49,"t":"2025-10-22T04:00:00Z","v":161672,"vw":24.330527},{"c":24.08,"h":24.27,"l":23.9,"n":4145,"o":24.26,"t":"2025-10-23T04:00:00Z","v":148258,"vw":24.061007},{"c":24.62,"h":24.75,"l":24.355,"n":3739,"o":24.41,"t":"2025-10-24T04:00:00Z","v":112710,"vw":24.631789},{"c":24.31,"h":25.01,"l":24.265,"n":5646,"o":24.67,"t":"2025-10-27T04:00:00Z","v":236599,"vw":24.387908},{"c":24.23,"h":24.655,"l":23.96,"n":4828,"o":24.36,"t":"2025-10-28T04:00:00Z","v":224056,"vw":24.155065},{"c":23.87,"h":24.4,"l":23.46,"n":6678,"o":24.05,"t":"2025-10-29T04:00:00Z","v":267287,"vw":23.903037},{"c":23.91,"h":24.54,"l":23.61,"n":8893,"o":24.42,"t":"2025-10-30T04:00:00Z","v":407581,"vw":23.910484},{"c":24.06,"h":24.19,"l":23.58,"n":6059,"o":23.81,"t":"2025-10-31T04:00:00Z","v":274030,"vw":24.014418},{"c":24.21,"h":24.21,"l":23.76,"n":6827,"o":24.06,"t":"2025-11-03T05:00:00Z","v":376769,"vw":24.047991},{"c":24.1,"h":24.27,"l":23.755,"n":6396,"o":23.92,"t":"2025-11-04T05:00:00Z","v":328659,"vw":24.070993},{"c":24.72,"h":24.79,"l":24.08,"n":6975,"o":24.45,"t":"2025-11-05T05:00:00Z","v":259901,"vw":24.662298},{"c":24.55,"h":24.91,"l":24.37,"n":4257,"o":24.7,"t":"2025-11-06T05:00:00Z","v":184142,"vw":24.531366},{"c":24.34,"h":24.6,"l":24.27,"n":5430,"o":24.55,"t":"2025-11-07T05:00:00Z","v":282017,"vw":24.375419},{"c":24.68,"h":24.785,"l":24.23,"n":4949,"o":24.46,"t":"2025-11-10T05:00:00Z","v":187445,"vw":24.656663},{"c":24.61,"h":24.82,"l":24.44,"n":4229,"o":24.66,"t":"2025-11-11T05:00:00Z","v":210614,"vw":24.6381},{"c":24.37,"h":24.89,"l":24.31,"n":4014,"o":24.62,"t":"2025-11-12T05:00:00Z","v":193289,"vw":24.460157},{"c":24.26,"h":24.55,"l":23.935,"n":5260,"o":24.23,"t":"2025-11-13T05:00:00Z","v":281332,"vw":24.2019},{"c":24.13,"h":24.18,"l":23.72,"n":4695,"o":23.94,"t":"2025-11-14T05:00:00Z","v":213690,"vw":24.052575},{"c":23.36,"h":24.18,"l":23.21,"n":5365,"o":24.14,"t":"2025-11-17T05:00:00Z","v":313772,"vw":23.470213},{"c":23.44,"h":23.55,"l":23.2,"n":5612,"o":23.28,"t":"2025-11-18T05:00:00Z","v":299214,"vw":23.431237},{"c":23.455,"h":23.55,"l":23.3,"n":4634,"o":23.43,"t":"2025-11-19T05:00:00Z","v":309426,"vw":23.447077},{"c":23.36,"h":23.93,"l":23.2836,"n":4936,"o":23.78,"t":"2025-11-20T05:00:00Z","v":195215,"vw":23.45873},{"c":24.41,"h":24.59,"l":23.38,"n":6263,"o":23.42,"t":"2025-11-21T05:00:00Z","v":352427,"vw":24.311175},{"c":24.47,"h":24.56,"l":24.175,"n":4560,"o":24.35,"t":"2025-11-24T05:00:00Z","v":208047,"vw":24.445237},{"c":25.47,"h":25.56,"l":24.2,"n":5062,"o":24.65,"t":"2025-11-25T05:00:00Z","v":306745,"vw":25.24512},{"c":25.49,"h":25.7,"l":24.995,"n":5589,"o":25.32,"t":"2025-11-26T05:00:00Z","v":284865,"vw":25.493505},{"c":25.27,"h":25.71,"l":25.2,"n":4029,"o":25.6,"t":"2025-11-28T05:00:00Z","v":187276,"vw":25.322695},{"c":25.85,"h":25.86,"l":24.945,"n":6101,"o":25.12,"t":"2025-12-01T05:00:00Z","v":304726,"vw":25.721902},{"c":25.57,"h":26.15,"l":25.46,"n":6782,"o":25.99,"t":"2025-12-02T05:00:00Z","v":266575,"vw":25.644882},{"c":26.3,"h":26.33,"l":25.53,"n":5652,"o":25.64,"t":"2025-12-03T05:00:00Z","v":300903,"vw":26.197388},{"c":26.44,"h":26.5,"l":25.8805,"n":4842,"o":26.14,"t":"2025-12-04T05:00:00Z","v":256634,"vw":26.31918},{"c":26.18,"h":26.43,"l":26.03,"n":5109,"o":26.41,"t":"2025-12-05T05:00:00Z","v":191792,"vw":26.209273},{"c":26.45,"h":26.585,"l":25.915,"n":5471,"o":26.35,"t":"2025-12-08T05:00:00Z","v":237599,"vw":26.422095},{"c":26.68,"h":26.975,"l":26.36,"n":5837,"o":26.46,"t":"2025-12-09T05:00:00Z","v":291991,"vw":26.696593},{"c":27.32,"h":27.73,"l":26.145,"n":6591,"o":26.65,"t":"2025-12-10T05:00:00Z","v":537642,"vw":27.271835},{"c":27.4,"h":27.91,"l":27.27,"n":7118,"o":27.27,"t":"2025-12-11T05:00:00Z","v":428763,"vw":27.479148},{"c":27.65,"h":27.73,"l":27.15,"n":5601,"o":27.66,"t":"2025-12-12T05:00:00Z","v":352383,"vw":27.484627},{"c":27.45,"h":28.13,"l":27.25,"n":9317,"o":27.99,"t":"2025-12-15T05:00:00Z","v":494409,"vw":27.536895},{"c":27.71,"h":27.94,"l":27.43,"n":7022,"o":27.56,"t":"2025-12-16T05:00:00Z","v":294713,"vw":27.678066},{"c":27.8,"h":28.19,"l":27.7,"n":5245,"o":27.7,"t":"2025-12-17T05:00:00Z","v":222467,"vw":27.846552},{"c":28.18,"h":28.47,"l":27.8601,"n":5290,"o":28.03,"t":"2025-12-18T05:00:00Z","v":281678,"vw":28.207381},{"c":27.58,"h":28.05,"l":27.45,"n":5106,"o":28.03,"t":"2025-12-19T05:00:00Z","v":466438,"vw":27.710054},{"c":27.38,"h":28,"l":27.32,"n":5544,"o":27.68,"t":"2025-12-22T05:00:00Z","v":275149,"vw":27.548288},{"c":26.88,"h":27.4,"l":26.87,"n":6046,"o":27.26,"t":"2025-12-23T05:00:00Z","v":302052,"vw":27.00485},{"c":26.92,"h":27.09,"l":26.36,"n":2641,"o":26.88,"t":"2025-12-24T05:00:00Z","v":105539,"vw":26.93446},{"c":26.85,"h":27.24,"l":26.71,"n":3908,"o":26.91,"t":"2025-12-26T05:00:00Z","v":165863,"vw":26.840237},{"c":26.69,"h":27,"l":26.64,"n":4548,"o":26.87,"t":"2025-12-29T05:00:00Z","v":194394,"vw":26.749854},{"c":26.4,"h":26.69,"l":26.21,"n":4538,"o":26.65,"t":"2025-12-30T05:00:00Z","v":269745,"vw":26.377748},{"c":26.22,"h":26.66,"l":26.19,"n":4303,"o":26.4,"t":"2025-12-31T05:00:00Z","v":261928,"vw":26.265913},{"c":26.12,"h":26.31,"l":25.765,"n":5990,"o":26.3,"t":"2026-01-02T05:00:00Z","v":278407,"vw":26.058202},{"c":26.52,"h":26.91,"l":26.09,"n":4763,"o":26.09,"t":"2026-01-05T05:00:00Z","v":301820,"vw":26.583481},{"c":26.4,"h":26.51,"l":26.155,"n":5483,"o":26.36,"t":"2026-01-06T05:00:00Z","v":207226,"vw":26.366848},{"c":26.25,"h":26.38,"l":25.79,"n":4900,"o":26.38,"t":"2026-01-07T05:00:00Z","v":209405,"vw":26.157965},{"c":26.65,"h":26.95,"l":26.05,"n":5692,"o":26.05,"t":"2026-01-08T05:00:00Z","v":267682,"vw":26.72107},{"c":26.27,"h":26.8393,"l":26.21,"n":4845,"o":26.71,"t":"2026-01-09T05:00:00Z","v":239905,"vw":26.349397},{"c":26.17,"h":26.4,"l":25.6695,"n":5189,"o":26.05,"t":"2026-01-12T05:00:00Z","v":296861,"vw":26.199405},{"c":25.89,"h":26.21,"l":25.8,"n":4167,"o":26.19,"t":"2026-01-13T05:00:00Z","v":206519,"vw":25.959546},{"c":26.31,"h":26.41,"l":25.78,"n":4371,"o":25.88,"t":"2026-01-14T05:00:00Z","v":214818,"vw":26.192206},{"c":27.26,"h":27.485,"l":26.31,"n":5494,"o":26.31,"t":"2026-01-15T05:00:00Z","v":373200,"vw":27.234269},{"c":27,"h":27.39,"l":26.99,"n":5432,"o":27.24,"t":"2026-01-16T05:00:00Z","v":265792,"vw":27.135036},{"c":26.8,"h":27.035,"l":26.3401,"n":5487,"o":26.51,"t":"2026-01-20T05:00:00Z","v":224909,"vw":26.798332},{"c":28.52,"h":28.54,"l":26.91,"n":6117,"o":26.99,"t":"2026-01-21T05:00:00Z","v":278648,"vw":28.222906},{"c":28.76,"h":29.28,"l":28.19,"n":7055,"o":28.6,"t":"2026-01-22T05:00:00Z","v":270922,"vw":28.879688},{"c":27.94,"h":28.75,"l":27.79,"n":7851,"o":28.65,"t":"2026-01-23T05:00:00Z","v":307434,"vw":28.169111},{"c":27.94,"h":28.29,"l":27.35,"n":5779,"o":27.7,"t":"2026-01-26T05:00:00Z","v":248515,"vw":27.840243},{"c":28.02,"h":28.15,"l":27.7901,"n":5265,"o":28,"t":"2026-01-27T05:00:00Z","v":181816,"vw":27.972357},{"c":27.85,"h":28.22,"l":27.68,"n":6611,"o":28.03,"t":"2026-01-28T05:00:00Z","v":258989,"vw":27.852786},{"c":27.61,"h":28.45,"l":27.33,"n":8013,"o":27.62,"t":"2026-01-29T05:00:00Z","v":353575,"vw":27.636424},{"c":26.62,"h":27.67,"l":26.22,"n":9393,"o":27.56,"t":"2026-01-30T05:00:00Z","v":484347,"vw":26.725958},{"c":27.31,"h":27.445,"l":26.46,"n":11673,"o":26.62,"t":"2026-02-02T05:00:00Z","v":377050,"vw":27.259423},{"c":27.53,"h":28.03,"l":27.02,"n":8146,"o":27.2,"t":"2026-02-03T05:00:00Z","v":353620,"vw":27.478879},{"c":27.82,"h":28.4,"l":27.73,"n":9113,"o":27.77,"t":"2026-02-04T05:00:00Z","v":356428,"vw":27.903926},{"c":27.77,"h":28.18,"l":27.37,"n":6955,"o":27.71,"t":"2026-02-05T05:00:00Z","v":242221,"vw":27.700594},{"c":28.67,"h":28.78,"l":27.715,"n":7167,"o":28.12,"t":"2026-02-06T05:00:00Z","v":466086,"vw":28.590305},{"c":28.4,"h":28.79,"l":28.29,"n":5894,"o":28.59,"t":"2026-02-09T05:00:00Z","v":220960,"vw":28.456618},{"c":27.96,"h":28.535,"l":27.77,"n":6118,"o":28.38,"t":"2026-02-10T05:00:00Z","v":241685,"vw":28.025968},{"c":27.46,"h":28.43,"l":27.27,"n":6405,"o":28.16,"t":"2026-02-11T05:00:00Z","v":211877,"vw":27.573486},{"c":27.51,"h":28.02,"l":27.03,"n":7384,"o":27.75,"t":"2026-02-12T05:00:00Z","v":348730,"vw":27.458293},{"c":27.75,"h":27.91,"l":26.96,"n":5971,"o":27.27,"t":"2026-02-13T05:00:00Z","v":256705,"vw":27.528197},{"c":27.92,"h":28.16,"l":27.52,"n":4549,"o":27.83,"t":"2026-02-17T05:00:00Z","v":213944,"vw":27.914108},{"c":27.71,"h":28.475,"l":27.63,"n":6353,"o":27.88,"t":"2026-02-18T05:00:00Z","v":278146,"vw":27.810747},{"c":27.5,"h":27.66,"l":27.175,"n":7700,"o":27.43,"t":"2026-02-19T05:00:00Z","v":301126,"vw":27.436455},{"c":27.96,"h":28.09,"l":27.24,"n":6872,"o":27.49,"t":"2026-02-20T05:00:00Z","v":280220,"vw":27.855208},{"c":26.83,"h":28.21,"l":26.55,"n":9645,"o":27.94,"t":"2026-02-23T05:00:00Z","v":362362,"vw":26.883274},{"c":26.84,"h":26.97,"l":26.5,"n":6797,"o":26.79,"t":"2026-02-24T05:00:00Z","v":243561,"vw":26.787605},{"c":27.62,"h":27.66,"l":26.84,"n":7194,"o":27.09,"t":"2026-02-25T05:00:00Z","v":258895,"vw":27.497225},{"c":27.77,"h":28.23,"l":27.055,"n":6554,"o":27.62,"t":"2026-02-26T05:00:00Z","v":345821,"vw":27.554131},{"c":26.53,"h":27.2775,"l":26.21,"n":11318,"o":27.2,"t":"2026-02-27T05:00:00Z","v":479217,"vw":26.552272},{"c":26.83,"h":27.13,"l":25.805,"n":7978,"o":26.23,"t":"2026-03-02T05:00:00Z","v":394675,"vw":26.831222},{"c":26.57,"h":26.775,"l":25.8,"n":5579,"o":26.07,"t":"2026-03-03T05:00:00Z","v":250432,"vw":26.46764},{"c":26.61,"h":26.963,"l":26.39,"n":4671,"o":26.87,"t":"2026-03-04T05:00:00Z","v":181708,"vw":26.684007},{"c":26.03,"h":26.455,"l":25.87,"n":9407,"o":26.25,"t":"2026-03-05T05:00:00Z","v":288725,"vw":26.048095},{"c":25.64,"h":25.71,"l":24.78,"n":7698,"o":25.21,"t":"2026-03-06T05:00:00Z","v":344375,"vw":25.434553},{"c":25.71,"h":25.82,"l":24.595,"n":8601,"o":25.13,"t":"2026-03-09T04:00:00Z","v":283954,"vw":25.401309},{"c":25.75,"h":26.37,"l":25.36,"n":7077,"o":25.57,"t":"2026-03-10T04:00:00Z","v":235462,"vw":25.826071},{"c":25.48,"h":25.73,"l":25.13,"n":6795,"o":25.6,"t":"2026-03-11T04:00:00Z","v":295332,"vw":25.355036},{"c":25.43,"h":25.475,"l":24.74,"n":5935,"o":24.85,"t":"2026-03-12T04:00:00Z","v":209022,"vw":25.271949},{"c":25.53,"h":25.84,"l":25.14,"n":7417,"o":25.63,"t":"2026-03-13T04:00:00Z","v":245892,"vw":25.452795},{"c":25.98,"h":26.19,"l":25.625,"n":8049,"o":25.77,"t":"2026-03-16T04:00:00Z","v":280129,"vw":25.991305},{"c":25.96,"h":26.455,"l":25.58,"n":12904,"o":26.27,"t":"2026-03-17T04:00:00Z","v":840122,"vw":25.891491},{"c":25.55,"h":25.98,"l":25.5,"n":11072,"o":25.67,"t":"2026-03-18T04:00:00Z","v":553210,"vw":25.711271},{"c":26.21,"h":26.31,"l":25.35,"n":10021,"o":25.38,"t":"2026-03-19T04:00:00Z","v":419107,"vw":25.810013},{"c":25.95,"h":26.38,"l":25.655,"n":8881,"o":26.38,"t":"2026-03-20T04:00:00Z","v":795357,"vw":25.947416},{"c":26.72,"h":27.16,"l":26.29,"n":14486,"o":26.64,"t":"2026-03-23T04:00:00Z","v":491683,"vw":26.804431},{"c":26.35,"h":26.93,"l":26.35,"n":8890,"o":26.4,"t":"2026-03-24T04:00:00Z","v":330258,"vw":26.570862},{"c":26.27,"h":26.76,"l":26.01,"n":8520,"o":26.74,"t":"2026-03-25T04:00:00Z","v":247807,"vw":26.274089},{"c":26.49,"h":26.53,"l":26.02,"n":7771,"o":26.02,"t":"2026-03-26T04:00:00Z","v":270267,"vw":26.359317},{"c":26.03,"h":26.44,"l":25.99,"n":8012,"o":26.26,"t":"2026-03-27T04:00:00Z","v":309416,"vw":26.154718},{"c":26.32,"h":26.45,"l":26.08,"n":9031,"o":26.36,"t":"2026-03-30T04:00:00Z","v":276235,"vw":26.303867},{"c":26.77,"h":27.06,"l":26.43,"n":9763,"o":26.7,"t":"2026-03-31T04:00:00Z","v":465474,"vw":26.727424},{"c":26.93,"h":27.41,"l":26.81,"n":7931,"o":26.9,"t":"2026-04-01T04:00:00Z","v":274971,"vw":27.052294},{"c":27.03,"h":27.06,"l":26.28,"n":10575,"o":26.45,"t":"2026-04-02T04:00:00Z","v":394447,"vw":26.832259},{"c":27.32,"h":27.43,"l":26.88,"n":7275,"o":26.88,"t":"2026-04-06T04:00:00Z","v":314251,"vw":27.240319},{"c":27.45,"h":27.51,"l":26.735,"n":9135,"o":27.15,"t":"2026-04-07T04:00:00Z","v":358593,"vw":27.355181},{"c":28.39,"h":28.59,"l":28.085,"n":9953,"o":28.19,"t":"2026-04-08T04:00:00Z","v":421947,"vw":28.325828},{"c":28.25,"h":28.62,"l":28.15,"n":11882,"o":28.15,"t":"2026-04-09T04:00:00Z","v":585423,"vw":28.387256},{"c":28.12,"h":28.26,"l":27.65,"n":10739,"o":28.23,"t":"2026-04-10T04:00:00Z","v":377283,"vw":27.998735},{"c":28.22,"h":28.25,"l":27.715,"n":7972,"o":27.98,"t":"2026-04-13T04:00:00Z","v":295030,"vw":28.144409},{"c":28.47,"h":28.67,"l":27.72,"n":8469,"o":28.09,"t":"2026-04-14T04:00:00Z","v":365504,"vw":28.417528},{"c":28.4,"h":28.58,"l":28.1,"n":6818,"o":28.47,"t":"2026-04-15T04:00:00Z","v":238033,"vw":28.423475},{"c":28.03,"h":28.38,"l":27.94,"n":6512,"o":28.29,"t":"2026-04-16T04:00:00Z","v":233632,"vw":28.057731},{"c":28.69,"h":29.25,"l":28.3609,"n":11996,"o":28.49,"t":"2026-04-17T04:00:00Z","v":377259,"vw":28.860722},{"c":28.93,"h":29.13,"l":28.48,"n":7161,"o":28.48,"t":"2026-04-20T04:00:00Z","v":294687,"vw":28.937542},{"c":28.07,"h":29.03,"l":27.99,"n":7997,"o":28.89,"t":"2026-04-21T04:00:00Z","v":287229,"vw":28.1829},{"c":28.01,"h":28.29,"l":27.89,"n":7407,"o":28.16,"t":"2026-04-22T04:00:00Z","v":255021,"vw":28.026798},{"c":28.93,"h":29.26,"l":28.01,"n":11713,"o":28.17,"t":"2026-04-23T04:00:00Z","v":500041,"vw":28.751397},{"c":28.52,"h":29.5,"l":28.24,"n":12093,"o":29.14,"t":"2026-04-24T04:00:00Z","v":443005,"vw":28.812673},{"c":29.73,"h":30.04,"l":28.61,"n":13634,"o":28.61,"t":"2026-04-27T04:00:00Z","v":606639,"vw":29.704387},{"c":29.76,"h":30.15,"l":29.06,"n":11044,"o":29.69,"t":"2026-04-28T04:00:00Z","v":387862,"vw":29.791815},{"c":29.04,"h":29.86,"l":28.79,"n":9660,"o":29.56,"t":"2026-04-29T04:00:00Z","v":399212,"vw":29.080994},{"c":29.22,"h":29.57,"l":28.7125,"n":8096,"o":28.83,"t":"2026-04-30T04:00:00Z","v":319100,"vw":29.262473},{"c":29.37,"h":29.57,"l":28.935,"n":7221,"o":29.22,"t":"2026-05-01T04:00:00Z","v":281254,"vw":29.377492},{"c":29.45,"h":29.94,"l":29.115,"n":8663,"o":29.24,"t":"2026-05-04T04:00:00Z","v":414680,"vw":29.50528},{"c":30.08,"h":30.15,"l":29.6,"n":10724,"o":29.65,"t":"2026-05-05T04:00:00Z","v":461770,"vw":30.003549},{"c":30.16,"h":30.65,"l":30.02,"n":7369,"o":30.29,"t":"2026-05-06T04:00:00Z","v":278245,"vw":30.174375},{"c":29.91,"h":30.435,"l":29.855,"n":8434,"o":30.17,"t":"2026-05-07T04:00:00Z","v":341364,"vw":30.023778},{"c":30.05,"h":30.15,"l":29.61,"n":6937,"o":29.89,"t":"2026-05-08T04:00:00Z","v":304802,"vw":29.98774},{"c":29.73,"h":30.25,"l":29.54,"n":9423,"o":30.1,"t":"2026-05-11T04:00:00Z","v":396266,"vw":29.758942},{"c":29.46,"h":29.79,"l":28.87,"n":7684,"o":29.79,"t":"2026-05-12T04:00:00Z","v":272110,"vw":29.36505},{"c":29.27,"h":29.55,"l":29.11,"n":10112,"o":29.23,"t":"2026-05-13T04:00:00Z","v":324703,"vw":29.287553},{"c":29.59,"h":29.7799,"l":29.43,"n":7452,"o":29.44,"t":"2026-05-14T04:00:00Z","v":279957,"vw":29.598201},{"c":28.94,"h":29.64,"l":28.75,"n":9264,"o":29.29,"t":"2026-05-15T04:00:00Z","v":272992,"vw":28.98627},{"c":29.25,"h":29.35,"l":27.86,"n":6238,"o":28.92,"t":"2026-05-18T04:00:00Z","v":217339,"vw":29.234121},{"c":29.06,"h":29.25,"l":28.15,"n":7141,"o":29.25,"t":"2026-05-19T04:00:00Z","v":217813,"vw":29.082573},{"c":29.87,"h":29.97,"l":28.95,"n":7945,"o":29.07,"t":"2026-05-20T04:00:00Z","v":225264,"vw":29.778785},{"c":29.77,"h":29.9,"l":28.8401,"n":7477,"o":29.6,"t":"2026-05-21T04:00:00Z","v":286590,"vw":29.639483},{"c":29.76,"h":30.05,"l":29.64,"n":6407,"o":29.89,"t":"2026-05-22T04:00:00Z","v":204921,"vw":29.786797},{"c":30.06,"h":30.3944,"l":29.76,"n":9489,"o":29.93,"t":"2026-05-26T04:00:00Z","v":329104,"vw":30.038565},{"c":29.85,"h":30.4877,"l":29.66,"n":7406,"o":29.83,"t":"2026-05-27T04:00:00Z","v":214322,"vw":29.920095},{"c":29.94,"h":29.95,"l":29.48,"n":6149,"o":29.85,"t":"2026-05-28T04:00:00Z","v":172341,"vw":29.819175},{"c":30.07,"h":30.275,"l":29.72,"n":6212,"o":29.88,"t":"2026-05-29T04:00:00Z","v":429993,"vw":30.074237},{"c":29.67,"h":29.92,"l":29.43,"n":9411,"o":29.87,"t":"2026-06-01T04:00:00Z","v":394154,"vw":29.660812},{"c":30.36,"h":30.43,"l":29.49,"n":9486,"o":29.51,"t":"2026-06-02T04:00:00Z","v":408643,"vw":30.228661},{"c":29.33,"h":30.29,"l":29.31,"n":7718,"o":30.22,"t":"2026-06-03T04:00:00Z","v":285492,"vw":29.520443},{"c":30.6,"h":30.69,"l":29.715,"n":9077,"o":29.76,"t":"2026-06-04T04:00:00Z","v":300437,"vw":30.454749},{"c":30.66,"h":30.92,"l":30.535,"n":9396,"o":30.6,"t":"2026-06-05T04:00:00Z","v":312314,"vw":30.73415},{"c":31.15,"h":31.33,"l":30.83,"n":8695,"o":30.83,"t":"2026-06-08T04:00:00Z","v":435964,"vw":31.163232},{"c":31.7,"h":32,"l":31.085,"n":11405,"o":31.34,"t":"2026-06-09T04:00:00Z","v":403076,"vw":31.697552},{"c":31.95,"h":32.38,"l":31.6,"n":10970,"o":31.89,"t":"2026-06-10T04:00:00Z","v":460670,"vw":31.984515},{"c":32.27,"h":32.38,"l":31.71,"n":8591,"o":32.17,"t":"2026-06-11T04:00:00Z","v":407438,"vw":32.06017},{"c":32.765,"h":32.87,"l":32.27,"n":10091,"o":32.405,"t":"2026-06-12T04:00:00Z","v":461176,"vw":32.623022},{"c":32.44,"h":33.12,"l":32.39,"n":14095,"o":32.95,"t":"2026-06-15T04:00:00Z","v":967683,"vw":32.625413},{"c":32.54,"h":32.97,"l":32.36,"n":10523,"o":32.72,"t":"2026-06-16T04:00:00Z","v":481718,"vw":32.54661},{"c":32.2,"h":33.1225,"l":31.52,"n":13894,"o":32.44,"t":"2026-06-17T04:00:00Z","v":485030,"vw":32.49685},{"c":32.45,"h":32.74,"l":32.29,"n":7043,"o":32.67,"t":"2026-06-18T04:00:00Z","v":402374,"vw":32.52312},{"c":32.7,"h":32.945,"l":32.5,"n":9687,"o":32.5,"t":"2026-06-22T04:00:00Z","v":379292,"vw":32.781979},{"c":33.08,"h":33.14,"l":32.03,"n":9639,"o":32.7,"t":"2026-06-23T04:00:00Z","v":372007,"vw":32.994067},{"c":33.37,"h":33.48,"l":33.11,"n":10409,"o":33.11,"t":"2026-06-24T04:00:00Z","v":418270,"vw":33.346386},{"c":33.29,"h":33.66,"l":33.16,"n":8471,"o":33.29,"t":"2026-06-25T04:00:00Z","v":410726,"vw":33.352163},{"c":33.23,"h":33.56,"l":32.78,"n":17216,"o":33.49,"t":"2026-06-26T04:00:00Z","v":1948272,"vw":33.203641},{"c":33.16,"h":33.29,"l":32.9,"n":10807,"o":33.29,"t":"2026-06-29T04:00:00Z","v":523368,"vw":33.109879},{"c":33.44,"h":33.5,"l":32.94,"n":8536,"o":33.16,"t":"2026-06-30T04:00:00Z","v":460246,"vw":33.364907},{"c":33.46,"h":33.965,"l":33.17,"n":11978,"o":33.32,"t":"2026-07-01T04:00:00Z","v":655875,"vw":33.563773},{"c":32.52,"h":33.9,"l":31.2,"n":10955,"o":33.66,"t":"2026-07-02T04:00:00Z","v":621666,"vw":32.592915},{"c":32.72,"h":32.98,"l":32.365,"n":7794,"o":32.54,"t":"2026-07-06T04:00:00Z","v":346028,"vw":32.64283},{"c":32.2,"h":33,"l":32.16,"n":9262,"o":32.78,"t":"2026-07-07T04:00:00Z","v":376787,"vw":32.345604},{"c":31.4,"h":32.07,"l":31.28,"n":11861,"o":32.06,"t":"2026-07-08T04:00:00Z","v":560258,"vw":31.453692},{"c":32.06,"h":32.21,"l":31.625,"n":10860,"o":31.7,"t":"2026-07-09T04:00:00Z","v":507200,"vw":32.032881},{"c":32.38,"h":32.435,"l":31.96,"n":9289,"o":31.97,"t":"2026-07-10T04:00:00Z","v":414327,"vw":32.29408},{"c":32.27,"h":32.48,"l":32.14,"n":9026,"o":32.42,"t":"2026-07-13T04:00:00Z","v":319869,"vw":32.304016},{"c":32.41,"h":32.61,"l":32.22,"n":8651,"o":32.39,"t":"2026-07-14T04:00:00Z","v":268068,"vw":32.406885},{"c":33.02,"h":33.1,"l":32.495,"n":8919,"o":32.53,"t":"2026-07-15T04:00:00Z","v":484972,"vw":32.977222},{"c":34.11,"h":34.14,"l":33.03,"n":9226,"o":33.03,"t":"2026-07-16T04:00:00Z","v":491375,"vw":33.928495},{"c":33.43,"h":33.81,"l":33.155,"n":9271,"o":33.81,"t":"2026-07-17T04:00:00Z","v":400484,"vw":33.452997},{"c":33.46,"h":33.51,"l":33.04,"n":10981,"o":33.4,"t":"2026-07-20T04:00:00Z","v":577167,"vw":33.383984},{"c":33.41,"h":33.61,"l":32.84,"n":10106,"o":33.48,"t":"2026-07-21T04:00:00Z","v":408536,"vw":33.303667},{"c":33,"h":33.31,"l":32.665,"n":9458,"o":33.29,"t":"2026-07-22T04:00:00Z","v":404636,"vw":32.967391},{"c":31.4,"h":31.98,"l":30.65,"n":15083,"o":30.68,"t":"2026-07-23T04:00:00Z","v":735809,"vw":31.437995},{"c":32.36,"h":32.39,"l":31.16,"n":11076,"o":31.48,"t":"2026-07-24T04:00:00Z","v":498695,"vw":32.190191},{"c":32.82,"h":32.9,"l":32.315,"n":12771,"o":32.76,"t":"2026-07-27T04:00:00Z","v":587963,"vw":32.692547},{"c":33.1,"h":33.47,"l":32.77,"n":11875,"o":32.88,"t":"2026-07-28T04:00:00Z","v":585343,"vw":33.190021},{"c":32.79,"h":33.265,"l":32.71,"n":13270,"o":32.83,"t":"2026-07-29T04:00:00Z","v":703429,"vw":32.922487},{"c":32.95,"h":33.27,"l":32.8,"n":9375,"o":32.94,"t":"2026-07-30T04:00:00Z","v":395997,"vw":32.998523},{"c":32.94,"h":33.29,"l":32.47,"n":11036,"o":33.01,"t":"2026-07-31T04:00:00Z","v":432318,"vw":32.845198},{"c":33.47,"h":33.665,"l":33.13,"n":12589,"o":33.58,"t":"2026-08-03T04:00:00Z","v":662941,"vw":33.379728},{"c":33.65,"h":34.01,"l":33.395,"n":9994,"o":33.62,"t":"2026-08-04T04:00:00Z","v":399348,"vw":33.732248},{"c":33.42,"h":33.72,"l":33.29,"n":8656,"o":33.72,"t":"2026-08-05T04:00:00Z","v":307591,"vw":33.437942},{"c":33.09,"h":33.585,"l":33.06,"n":7596,"o":33.53,"t":"2026-08-06T04:00:00Z","v":423528,"vw":33.17504},{"c":32.82,"h":33.08,"l":32.73,"n":6824,"o":33.08,"t":"2026-08-07T04:00:00Z","v":269636,"vw":32.837729},{"c":32.58,"h":32.925,"l":32.48,"n":7568,"o":32.58,"t":"2026-08-10T04:00:00Z","v":323327,"vw":32.637998},{"c":32.89,"h":33.01,"l":32.66,"n":6627,"o":32.66,"t":"2026-08-11T04:00:00Z","v":252865,"vw":32.873637},{"c":33.26,"h":33.39,"l":32.99,"n":6628,"o":33.05,"t":"2026-08-12T04:00:00Z","v":406007,"vw":33.238659},{"c":33.35,"h":33.7,"l":33.19,"n":7341,"o":33.52,"t":"2026-08-13T04:00:00Z","v":409577,"vw":33.379286},{"c":33.025,"h":33.3,"l":32.86,"n":6731,"o":33.06,"t":"2026-08-14T04:00:00Z","v":222756,"vw":33.054567},{"c":32.78,"h":33.31,"l":32.705,"n":8788,"o":32.72,"t":"2026-08-17T04:00:00Z","v":338295,"vw":32.866081},{"c":32.81,"h":32.89,"l":32.55,"n":6803,"o":32.75,"t":"2026-08-18T04:00:00Z","v":280038,"vw":32.761816},{"c":32.04,"h":32.87,"l":31.94,"n":7732,"o":32.87,"t":"2026-08-19T04:00:00Z","v":344286,"vw":32.143338},{"c":32.25,"h":32.33,"l":31.8,"n":6585,"o":31.88,"t":"2026-08-20T04:00:00Z","v":210369,"vw":32.104711},{"c":32.27,"h":32.61,"l":31.91,"n":8179,"o":32.45,"t":"2026-08-21T04:00:00Z","v":497330,"vw":32.223156},{"c":32.19,"h":32.69,"l":31.965,"n":7339,"o":32.27,"t":"2026-08-24T04:00:00Z","v":223371,"vw":32.265767},{"c":32.02,"h":32.27,"l":31.93,"n":7173,"o":32.27,"t":"2026-08-25T04:00:00Z","v":217942,"vw":32.041203},{"c":31.97,"h":32.23,"l":31.85,"n":6468,"o":32.09,"t":"2026-08-26T04:00:00Z","v":264296,"vw":32.011886},{"c":31.93,"h":31.98,"l":31.46,"n":5444,"o":31.83,"t":"2026-08-27T04:00:00Z","v":269648,"vw":31.866705},{"c":31.73,"h":32.15,"l":31.7,"n":7620,"o":32,"t":"2026-08-28T04:00:00Z","v":434994,"vw":31.804564},{"c":31.44,"h":31.75,"l":31.31,"n":7415,"o":31.73,"t":"2026-08-31T04:00:00Z","v":352447,"vw":31.449326},{"c":30.84,"h":31.53,"l":30.76,"n":8705,"o":31.44,"t":"2026-09-01T04:00:00Z","v":337146,"vw":31.020532},{"c":31.73,"h":31.8862,"l":30.99,"n":8839,"o":31,"t":"2026-09-02T04:00:00Z","v":387224,"vw":31.652881},{"c":32.06,"h":32.25,"l":31.79,"n":7910,"o":31.79,"t":"2026-09-03T04:00:00Z","v":292089,"vw":32.05772},{"c":32.31,"h":32.39,"l":31.86,"n":7326,"o":31.86,"t":"2026-09-04T04:00:00Z","v":238426,"vw":32.24989},{"c":31.86,"h":32.3,"l":31.775,"n":7116,"o":32.3,"t":"2026-09-08T04:00:00Z","v":216389,"vw":31.916038},{"c":31.59,"h":31.84,"l":31.385,"n":7120,"o":31.62,"t":"2026-09-09T04:00:00Z","v":217246,"vw":31.580278},{"c":31.59,"h":31.67,"l":31.16,"n":8676,"o":31.45,"t":"2026-09-10T04:00:00Z","v":416032,"vw":31.528895},{"c":31.8,"h":32.13,"l":31.5,"n":9971,"o":31.99,"t":"2026-09-11T04:00:00Z","v":307005,"vw":31.779873},{"c":31.86,"h":32.06,"l":31.54,"n":9853,"o":31.75,"t":"2026-09-14T04:00:00Z","v":394001,"vw":31.839101},{"c":31.89,"h":32.07,"l":31.68,"n":7704,"o":31.84,"t":"2026-09-15T04:00:00Z","v":491138,"vw":31.878253},{"c":31.54,"h":31.93,"l":30.88,"n":12342,"o":31.93,"t":"2026-09-16T04:00:00Z","v":513533,"vw":31.51874},{"c":31.59,"h":31.96,"l":31.52,"n":8961,"o":31.94,"t":"2026-09-17T04:00:00Z","v":312502,"vw":31.667956},{"c":31.59,"h":31.76,"l":31.16,"n":9580,"o":31.37,"t":"2026-09-18T04:00:00Z","v":1162093,"vw":31.542157},{"c":31.52,"h":31.875,"l":31.5,"n":9397,"o":31.6,"t":"2026-09-21T04:00:00Z","v":360714,"vw":31.617331},{"c":31.2,"h":31.86,"l":31.16,"n":9694,"o":31.86,"t":"2026-09-22T04:00:00Z","v":332410,"vw":31.316848},{"c":30.5,"h":31.18,"l":30.47,"n":9395,"o":31.06,"t":"2026-09-23T04:00:00Z","v":353137,"vw":30.717477},{"c":30.89,"h":30.91,"l":30.335,"n":8657,"o":30.63,"t":"2026-09-24T04:00:00Z","v":376955,"vw":30.713992},{"c":31.06,"h":31.27,"l":30.925,"n":8168,"o":31.03,"t":"2026-09-25T04:00:00Z","v":345266,"vw":31.100529},{"c":30.6,"h":30.965,"l":30.57,"n":6665,"o":30.89,"t":"2026-09-28T04:00:00Z","v":286988,"vw":30.667497},{"c":30.21,"h":30.785,"l":30.05,"n":7879,"o":30.61,"t":"2026-09-29T04:00:00Z","v":292950,"vw":30.211966},{"c":30.05,"h":30.39,"l":29.84,"n":7596,"o":30.2,"t":"2026-09-30T04:00:00Z","v":373390,"vw":30.045512},{"c":30.34,"h":30.42,"l":29.35,"n":10181,"o":29.98,"t":"2026-10-01T04:00:00Z","v":486470,"vw":30.084621},{"c":30.78,"h":31,"l":30.52,"n":8562,"o":30.69,"t":"2026-10-02T04:00:00Z","v":357173,"vw":30.726699},{"c":30.52,"h":30.86,"l":30.38,"n":7527,"o":30.72,"t":"2026-10-05T04:00:00Z","v":323803,"vw":30.53452},{"c":30.4,"h":30.82,"l":30.36,"n":5674,"o":30.64,"t":"2026-10-06T04:00:00Z","v":263300,"vw":30.479666},{"c":29.96,"h":30.2,"l":29.74,"n":7457,"o":29.87,"t":"2026-10-07T04:00:00Z","v":407865,"vw":29.97787},{"c":30.22,"h":30.32,"l":29.59,"n":8338,"o":29.85,"t":"2026-10-08T04:00:00Z","v":554816,"vw":30.139261},{"c":29.94,"h":30.4,"l":29.86,"n":5687,"o":30.15,"t":"2026-10-09T04:00:00Z","v":285459,"vw":29.981504},{"c":30.16,"h":30.29,"l":29.93,"n":5087,"o":29.93,"t":"2026-10-12T04:00:00Z","v":252801,"vw":30.163456},{"c":30.06,"h":30.4,"l":29.91,"n":5896,"o":30.35,"t":"2026-10-13T04:00:00Z","v":259432,"vw":30.075637},{"c":29.87,"h":30.025,"l":29.3,"n":7681,"o":29.54,"t":"2026-10-14T04:00:00Z","v":373939,"vw":29.800028},{"c":30.43,"h":30.52,"l":29.87,"n":7681,"o":30.08,"t":"2026-10-15T04:00:00Z","v":355353,"vw":30.311386},{"c":30.44,"h":31.015,"l":30.21,"n":6987,"o":30.46,"t":"2026-10-16T04:00:00Z","v":299293,"vw":30.505173},{"c":30.18,"h":30.54,"l":30.06,"n":4884,"o":30.39,"t":"2026-10-19T04:00:00Z","v":276393,"vw":30.191963},{"c":30.95,"h":31.17,"l":30.215,"n":8550,"o":30.3,"t":"2026-10-20T04:00:00Z","v":246782,"vw":30.913049},{"c":30.88,"h":31.3325,"l":30.62,"n":7433,"o":31.05,"t":"2026-10-21T04:00:00Z","v":251870,"vw":30.878522},{"c":32.82,"h":32.86,"l":30.88,"n":15073,"o":30.88,"t":"2026-10-22T04:00:00Z","v":688988,"vw":32.523946},{"c":32.825,"h":33,"l":31.615,"n":4994,"o":32.47,"t":"2026-10-23T04:00:00Z","v":192599,"vw":32.71368}],"volatilityBars":[{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-06-22T08:00:00Z","v":214,"vw":32.5},{"c":32.75,"h":32.755,"l":32.5,"n":62,"o":32.5,"t":"2026-06-22T13:30:00Z","v":3817,"vw":32.638433},{"c":32.82,"h":32.83,"l":32.75,"n":22,"o":32.825,"t":"2026-06-22T13:45:00Z","v":982,"vw":32.809333},{"c":32.76,"h":32.865,"l":32.76,"n":224,"o":32.855,"t":"2026-06-22T14:00:00Z","v":10066,"vw":32.815443},{"c":32.865,"h":32.865,"l":32.75,"n":172,"o":32.78,"t":"2026-06-22T14:15:00Z","v":4616,"vw":32.781358},{"c":32.8,"h":32.865,"l":32.79,"n":116,"o":32.81,"t":"2026-06-22T14:30:00Z","v":4080,"vw":32.81595},{"c":32.785,"h":32.785,"l":32.77,"n":112,"o":32.78,"t":"2026-06-22T14:45:00Z","v":2619,"vw":32.777051},{"c":32.825,"h":32.83,"l":32.72,"n":413,"o":32.785,"t":"2026-06-22T15:00:00Z","v":15460,"vw":32.759161},{"c":32.805,"h":32.86,"l":32.805,"n":240,"o":32.82,"t":"2026-06-22T15:15:00Z","v":8479,"vw":32.831895},{"c":32.9,"h":32.92,"l":32.81,"n":558,"o":32.82,"t":"2026-06-22T15:30:00Z","v":26261,"vw":32.866579},{"c":32.89,"h":32.92,"l":32.87,"n":681,"o":32.9,"t":"2026-06-22T15:45:00Z","v":37233,"vw":32.897992},{"c":32.85,"h":32.87,"l":32.8,"n":195,"o":32.87,"t":"2026-06-22T16:00:00Z","v":8487,"vw":32.812569},{"c":32.92,"h":32.945,"l":32.86,"n":335,"o":32.86,"t":"2026-06-22T16:15:00Z","v":8837,"vw":32.914897},{"c":32.88,"h":32.915,"l":32.865,"n":136,"o":32.915,"t":"2026-06-22T16:30:00Z","v":4755,"vw":32.885818},{"c":32.85,"h":32.87,"l":32.83,"n":170,"o":32.87,"t":"2026-06-22T16:45:00Z","v":4113,"vw":32.857633},{"c":32.74,"h":32.83,"l":32.73,"n":244,"o":32.83,"t":"2026-06-22T17:00:00Z","v":10694,"vw":32.782041},{"c":32.715,"h":32.725,"l":32.695,"n":175,"o":32.715,"t":"2026-06-22T17:15:00Z","v":4579,"vw":32.7146},{"c":32.78,"h":32.8,"l":32.72,"n":177,"o":32.72,"t":"2026-06-22T17:30:00Z","v":4192,"vw":32.766417},{"c":32.79,"h":32.8,"l":32.7501,"n":335,"o":32.7501,"t":"2026-06-22T17:45:00Z","v":9792,"vw":32.772119},{"c":32.77,"h":32.8,"l":32.74,"n":245,"o":32.785,"t":"2026-06-22T18:00:00Z","v":5459,"vw":32.769281},{"c":32.76,"h":32.78,"l":32.76,"n":147,"o":32.76,"t":"2026-06-22T18:15:00Z","v":4101,"vw":32.768263},{"c":32.71,"h":32.8,"l":32.71,"n":191,"o":32.8,"t":"2026-06-22T18:30:00Z","v":7502,"vw":32.753846},{"c":32.67,"h":32.71,"l":32.67,"n":234,"o":32.68,"t":"2026-06-22T18:45:00Z","v":4715,"vw":32.690704},{"c":32.73,"h":32.74,"l":32.69,"n":316,"o":32.69,"t":"2026-06-22T19:00:00Z","v":8860,"vw":32.718104},{"c":32.75,"h":32.78,"l":32.73,"n":352,"o":32.73,"t":"2026-06-22T19:15:00Z","v":11937,"vw":32.759481},{"c":32.765,"h":32.81,"l":32.74,"n":499,"o":32.74,"t":"2026-06-22T19:30:00Z","v":17366,"vw":32.782828},{"c":32.705,"h":32.82,"l":32.69,"n":1491,"o":32.77,"t":"2026-06-22T19:45:00Z","v":63643,"vw":32.75525},{"c":32.7,"h":32.7,"l":32.7,"n":16,"o":32.7,"t":"2026-06-22T20:00:00Z","v":59921,"vw":32.7},{"c":32.7,"h":32.82,"l":32.03,"n":78,"o":32.7,"t":"2026-06-23T13:30:00Z","v":6705,"vw":32.69883},{"c":32.77,"h":32.875,"l":32.7,"n":94,"o":32.7,"t":"2026-06-23T13:45:00Z","v":8157,"vw":32.739693},{"c":32.77,"h":32.8,"l":32.69,"n":258,"o":32.8,"t":"2026-06-23T14:00:00Z","v":9505,"vw":32.757226},{"c":32.73,"h":32.76,"l":32.6701,"n":223,"o":32.75,"t":"2026-06-23T14:15:00Z","v":9541,"vw":32.72024},{"c":32.74,"h":32.76,"l":32.71,"n":158,"o":32.735,"t":"2026-06-23T14:30:00Z","v":3292,"vw":32.733183},{"c":32.875,"h":32.875,"l":32.755,"n":218,"o":32.78,"t":"2026-06-23T14:45:00Z","v":5649,"vw":32.798996},{"c":32.87,"h":32.9,"l":32.84,"n":247,"o":32.86,"t":"2026-06-23T15:00:00Z","v":6444,"vw":32.867084},{"c":32.915,"h":32.93,"l":32.91,"n":113,"o":32.92,"t":"2026-06-23T15:15:00Z","v":2338,"vw":32.913539},{"c":32.96,"h":32.96,"l":32.89,"n":211,"o":32.935,"t":"2026-06-23T15:30:00Z","v":5119,"vw":32.938331},{"c":32.96,"h":33,"l":32.92,"n":156,"o":32.95,"t":"2026-06-23T15:45:00Z","v":3493,"vw":32.947921},{"c":32.94,"h":32.97,"l":32.93,"n":209,"o":32.96,"t":"2026-06-23T16:00:00Z","v":5331,"vw":32.96002},{"c":32.96,"h":32.97,"l":32.93,"n":152,"o":32.94,"t":"2026-06-23T16:15:00Z","v":9320,"vw":32.941724},{"c":32.965,"h":33,"l":32.965,"n":146,"o":32.98,"t":"2026-06-23T16:30:00Z","v":3854,"vw":32.978162},{"c":32.87,"h":32.95,"l":32.87,"n":114,"o":32.95,"t":"2026-06-23T16:45:00Z","v":2167,"vw":32.907273},{"c":32.82,"h":32.89,"l":32.82,"n":75,"o":32.87,"t":"2026-06-23T17:00:00Z","v":1148,"vw":32.851429},{"c":32.86,"h":32.9015,"l":32.86,"n":122,"o":32.87,"t":"2026-06-23T17:15:00Z","v":2662,"vw":32.88108},{"c":32.86,"h":32.905,"l":32.86,"n":204,"o":32.88,"t":"2026-06-23T17:30:00Z","v":12831,"vw":32.896494},{"c":32.895,"h":32.9,"l":32.89,"n":83,"o":32.89,"t":"2026-06-23T17:45:00Z","v":1334,"vw":32.893},{"c":32.88,"h":32.895,"l":32.87,"n":113,"o":32.895,"t":"2026-06-23T18:00:00Z","v":2989,"vw":32.881786},{"c":32.9,"h":32.9,"l":32.85,"n":182,"o":32.88,"t":"2026-06-23T18:15:00Z","v":6883,"vw":32.861998},{"c":32.92,"h":32.95,"l":32.9,"n":317,"o":32.9,"t":"2026-06-23T18:30:00Z","v":7498,"vw":32.922865},{"c":32.99,"h":32.99,"l":32.92,"n":173,"o":32.92,"t":"2026-06-23T18:45:00Z","v":3953,"vw":32.959922},{"c":33.0501,"h":33.07,"l":33,"n":411,"o":33,"t":"2026-06-23T19:00:00Z","v":14283,"vw":33.045611},{"c":33.11,"h":33.11,"l":33.04,"n":379,"o":33.06,"t":"2026-06-23T19:15:00Z","v":10317,"vw":33.07376},{"c":33.01,"h":33.11,"l":32.975,"n":658,"o":33.1,"t":"2026-06-23T19:30:00Z","v":25672,"vw":33.035887},{"c":33.08,"h":33.14,"l":32.915,"n":2266,"o":33.005,"t":"2026-06-23T19:45:00Z","v":97618,"vw":33.051912},{"c":33.08,"h":33.08,"l":33.08,"n":10,"o":33.08,"t":"2026-06-23T20:00:00Z","v":82351,"vw":33.08},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-06-24T08:00:00Z","v":106,"vw":33.04},{"c":33.23,"h":33.32,"l":33.06,"n":159,"o":33.06,"t":"2026-06-24T13:30:00Z","v":13758,"vw":33.179319},{"c":33.295,"h":33.35,"l":33.18,"n":226,"o":33.18,"t":"2026-06-24T13:45:00Z","v":8931,"vw":33.285554},{"c":33.3,"h":33.36,"l":33.235,"n":453,"o":33.33,"t":"2026-06-24T14:00:00Z","v":20605,"vw":33.314242},{"c":33.42,"h":33.45,"l":33.25,"n":311,"o":33.2903,"t":"2026-06-24T14:15:00Z","v":13545,"vw":33.34187},{"c":33.32,"h":33.445,"l":33.32,"n":213,"o":33.41,"t":"2026-06-24T14:30:00Z","v":9609,"vw":33.396987},{"c":33.265,"h":33.33,"l":33.25,"n":156,"o":33.32,"t":"2026-06-24T14:45:00Z","v":4137,"vw":33.284313},{"c":33.27,"h":33.28,"l":33.26,"n":255,"o":33.27,"t":"2026-06-24T15:00:00Z","v":5957,"vw":33.271065},{"c":33.37,"h":33.37,"l":33.275,"n":343,"o":33.275,"t":"2026-06-24T15:15:00Z","v":9568,"vw":33.320926},{"c":33.34,"h":33.37,"l":33.34,"n":250,"o":33.365,"t":"2026-06-24T15:30:00Z","v":10809,"vw":33.349624},{"c":33.37,"h":33.37,"l":33.34,"n":264,"o":33.34,"t":"2026-06-24T15:45:00Z","v":10448,"vw":33.34952},{"c":33.39,"h":33.42,"l":33.35,"n":217,"o":33.39,"t":"2026-06-24T16:00:00Z","v":6945,"vw":33.393448},{"c":33.37,"h":33.39,"l":33.35,"n":298,"o":33.39,"t":"2026-06-24T16:15:00Z","v":9290,"vw":33.366413},{"c":33.38,"h":33.41,"l":33.36,"n":246,"o":33.375,"t":"2026-06-24T16:30:00Z","v":7754,"vw":33.383594},{"c":33.46,"h":33.48,"l":33.38,"n":338,"o":33.39,"t":"2026-06-24T16:45:00Z","v":12682,"vw":33.42381},{"c":33.42,"h":33.48,"l":33.41,"n":248,"o":33.465,"t":"2026-06-24T17:00:00Z","v":10707,"vw":33.437779},{"c":33.35,"h":33.43,"l":33.35,"n":365,"o":33.43,"t":"2026-06-24T17:15:00Z","v":12802,"vw":33.399174},{"c":33.37,"h":33.39,"l":33.325,"n":234,"o":33.34,"t":"2026-06-24T17:30:00Z","v":8879,"vw":33.349608},{"c":33.38,"h":33.405,"l":33.34,"n":306,"o":33.37,"t":"2026-06-24T17:45:00Z","v":9355,"vw":33.379401},{"c":33.37,"h":33.41,"l":33.36,"n":431,"o":33.4,"t":"2026-06-24T18:00:00Z","v":11249,"vw":33.388856},{"c":33.46,"h":33.46,"l":33.36,"n":388,"o":33.37,"t":"2026-06-24T18:15:00Z","v":11301,"vw":33.402724},{"c":33.335,"h":33.455,"l":33.335,"n":287,"o":33.455,"t":"2026-06-24T18:30:00Z","v":8817,"vw":33.396078},{"c":33.37,"h":33.38,"l":33.325,"n":189,"o":33.335,"t":"2026-06-24T18:45:00Z","v":5958,"vw":33.349722},{"c":33.38,"h":33.395,"l":33.35,"n":346,"o":33.36,"t":"2026-06-24T19:00:00Z","v":11507,"vw":33.367999},{"c":33.34,"h":33.385,"l":33.33,"n":317,"o":33.385,"t":"2026-06-24T19:15:00Z","v":10670,"vw":33.352218},{"c":33.29,"h":33.345,"l":33.28,"n":576,"o":33.345,"t":"2026-06-24T19:30:00Z","v":16408,"vw":33.307835},{"c":33.38,"h":33.38,"l":33.23,"n":1790,"o":33.32,"t":"2026-06-24T19:45:00Z","v":68745,"vw":33.311985},{"c":33.37,"h":33.37,"l":33.37,"n":27,"o":33.37,"t":"2026-06-24T20:00:00Z","v":61123,"vw":33.37},{"c":33.49,"h":33.53,"l":33.24,"n":139,"o":33.29,"t":"2026-06-25T13:30:00Z","v":8835,"vw":33.391828},{"c":33.405,"h":33.53,"l":33.37,"n":389,"o":33.51,"t":"2026-06-25T13:45:00Z","v":12608,"vw":33.437781},{"c":33.58,"h":33.66,"l":33.3925,"n":370,"o":33.43,"t":"2026-06-25T14:00:00Z","v":29241,"vw":33.559499},{"c":33.625,"h":33.65,"l":33.54,"n":204,"o":33.56,"t":"2026-06-25T14:15:00Z","v":8806,"vw":33.585033},{"c":33.47,"h":33.595,"l":33.47,"n":261,"o":33.595,"t":"2026-06-25T14:30:00Z","v":6783,"vw":33.545489},{"c":33.5,"h":33.6299,"l":33.49,"n":191,"o":33.49,"t":"2026-06-25T14:45:00Z","v":3994,"vw":33.55442},{"c":33.44,"h":33.5,"l":33.44,"n":107,"o":33.48,"t":"2026-06-25T15:00:00Z","v":3384,"vw":33.475833},{"c":33.47,"h":33.53,"l":33.43,"n":288,"o":33.44,"t":"2026-06-25T15:15:00Z","v":10001,"vw":33.475813},{"c":33.43,"h":33.49,"l":33.41,"n":119,"o":33.47,"t":"2026-06-25T15:30:00Z","v":2806,"vw":33.456177},{"c":33.475,"h":33.475,"l":33.45,"n":117,"o":33.46,"t":"2026-06-25T15:45:00Z","v":2281,"vw":33.462},{"c":33.51,"h":33.51,"l":33.46,"n":141,"o":33.475,"t":"2026-06-25T16:00:00Z","v":5411,"vw":33.484178},{"c":33.45,"h":33.51,"l":33.44,"n":215,"o":33.5,"t":"2026-06-25T16:15:00Z","v":13115,"vw":33.478318},{"c":33.43,"h":33.44,"l":33.41,"n":113,"o":33.44,"t":"2026-06-25T16:30:00Z","v":2596,"vw":33.426635},{"c":33.375,"h":33.435,"l":33.375,"n":282,"o":33.43,"t":"2026-06-25T16:45:00Z","v":8959,"vw":33.405688},{"c":33.4,"h":33.4,"l":33.36,"n":80,"o":33.38,"t":"2026-06-25T17:00:00Z","v":1586,"vw":33.3775},{"c":33.45,"h":33.46,"l":33.385,"n":159,"o":33.4,"t":"2026-06-25T17:15:00Z","v":4798,"vw":33.426362},{"c":33.43,"h":33.48,"l":33.43,"n":123,"o":33.455,"t":"2026-06-25T17:30:00Z","v":2826,"vw":33.45},{"c":33.45,"h":33.45,"l":33.39,"n":114,"o":33.41,"t":"2026-06-25T17:45:00Z","v":2979,"vw":33.407419},{"c":33.46,"h":33.48,"l":33.425,"n":135,"o":33.46,"t":"2026-06-25T18:00:00Z","v":5394,"vw":33.459314},{"c":33.435,"h":33.51,"l":33.43,"n":252,"o":33.45,"t":"2026-06-25T18:15:00Z","v":9763,"vw":33.45991},{"c":33.4,"h":33.44,"l":33.39,"n":169,"o":33.43,"t":"2026-06-25T18:30:00Z","v":5667,"vw":33.419765},{"c":33.35,"h":33.36,"l":33.3,"n":192,"o":33.35,"t":"2026-06-25T18:45:00Z","v":6272,"vw":33.325211},{"c":33.34,"h":33.3701,"l":33.325,"n":197,"o":33.35,"t":"2026-06-25T19:00:00Z","v":8785,"vw":33.35662},{"c":33.27,"h":33.33,"l":33.23,"n":533,"o":33.33,"t":"2026-06-25T19:15:00Z","v":26613,"vw":33.268793},{"c":33.25,"h":33.3,"l":33.21,"n":388,"o":33.28,"t":"2026-06-25T19:30:00Z","v":16883,"vw":33.26153},{"c":33.3,"h":33.3,"l":33.16,"n":1757,"o":33.24,"t":"2026-06-25T19:45:00Z","v":89338,"vw":33.248152},{"c":33.29,"h":33.32,"l":33.29,"n":18,"o":33.32,"t":"2026-06-25T20:00:00Z","v":87657,"vw":33.290035},{"c":33.34,"h":33.54,"l":33.155,"n":241,"o":33.49,"t":"2026-06-26T13:30:00Z","v":18522,"vw":33.379869},{"c":33.32,"h":33.35,"l":33.24,"n":248,"o":33.29,"t":"2026-06-26T13:45:00Z","v":11390,"vw":33.279373},{"c":33.505,"h":33.56,"l":33.31,"n":336,"o":33.33,"t":"2026-06-26T14:00:00Z","v":12328,"vw":33.427148},{"c":33.45,"h":33.48,"l":33.4,"n":365,"o":33.46,"t":"2026-06-26T14:15:00Z","v":9384,"vw":33.44289},{"c":33.46,"h":33.52,"l":33.46,"n":238,"o":33.47,"t":"2026-06-26T14:30:00Z","v":10165,"vw":33.48409},{"c":33.44,"h":33.49,"l":33.44,"n":155,"o":33.49,"t":"2026-06-26T14:45:00Z","v":7373,"vw":33.480679},{"c":33.4,"h":33.515,"l":33.38,"n":540,"o":33.46,"t":"2026-06-26T15:00:00Z","v":27319,"vw":33.46544},{"c":33.38,"h":33.48,"l":33.38,"n":397,"o":33.4,"t":"2026-06-26T15:15:00Z","v":25955,"vw":33.440945},{"c":33.39,"h":33.43,"l":33.33,"n":599,"o":33.36,"t":"2026-06-26T15:30:00Z","v":25216,"vw":33.375372},{"c":33.35,"h":33.41,"l":33.3,"n":524,"o":33.38,"t":"2026-06-26T15:45:00Z","v":23609,"vw":33.351215},{"c":33.19,"h":33.36,"l":33.16,"n":463,"o":33.36,"t":"2026-06-26T16:00:00Z","v":21345,"vw":33.269777},{"c":33.09,"h":33.26,"l":33.06,"n":931,"o":33.19,"t":"2026-06-26T16:15:00Z","v":44301,"vw":33.143514},{"c":33.08,"h":33.13,"l":32.995,"n":730,"o":33.11,"t":"2026-06-26T16:30:00Z","v":33250,"vw":33.066877},{"c":32.985,"h":33.11,"l":32.96,"n":647,"o":33.07,"t":"2026-06-26T16:45:00Z","v":29858,"vw":33.025348},{"c":32.99,"h":33.01,"l":32.93,"n":711,"o":32.96,"t":"2026-06-26T17:00:00Z","v":28310,"vw":32.968519},{"c":33.03,"h":33.045,"l":32.99,"n":640,"o":33.01,"t":"2026-06-26T17:15:00Z","v":25438,"vw":33.013266},{"c":33.025,"h":33.08,"l":33.02,"n":711,"o":33.03,"t":"2026-06-26T17:30:00Z","v":25852,"vw":33.050479},{"c":33.055,"h":33.09,"l":33.03,"n":593,"o":33.05,"t":"2026-06-26T17:45:00Z","v":24291,"vw":33.054732},{"c":32.995,"h":33.07,"l":32.99,"n":555,"o":33.05,"t":"2026-06-26T18:00:00Z","v":22051,"vw":33.021745},{"c":32.98,"h":33.04,"l":32.94,"n":762,"o":32.98,"t":"2026-06-26T18:15:00Z","v":26598,"vw":32.990547},{"c":32.95,"h":33.01,"l":32.91,"n":619,"o":32.99,"t":"2026-06-26T18:30:00Z","v":24152,"vw":32.960675},{"c":32.88,"h":32.98,"l":32.87,"n":623,"o":32.96,"t":"2026-06-26T18:45:00Z","v":25484,"vw":32.917419},{"c":32.86,"h":32.91,"l":32.83,"n":736,"o":32.9,"t":"2026-06-26T19:00:00Z","v":26106,"vw":32.869582},{"c":32.84,"h":32.89,"l":32.82,"n":774,"o":32.865,"t":"2026-06-26T19:15:00Z","v":32517,"vw":32.8677},{"c":32.81,"h":32.86,"l":32.78,"n":952,"o":32.84,"t":"2026-06-26T19:30:00Z","v":37462,"vw":32.81823},{"c":33.21,"h":33.37,"l":32.81,"n":2442,"o":32.81,"t":"2026-06-26T19:45:00Z","v":109378,"vw":33.169727},{"c":33.23,"h":33.23,"l":33.23,"n":19,"o":33.23,"t":"2026-06-26T20:00:00Z","v":1209234,"vw":33.23},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-06-26T20:15:00Z","v":5859,"vw":33.23},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-06-29T08:00:00Z","v":242,"vw":33.01},{"c":33.09,"h":33.13,"l":33.09,"n":2,"o":33.13,"t":"2026-06-29T08:30:00Z","v":227,"vw":33.111498},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-06-29T11:45:00Z","v":125,"vw":33.28},{"c":33.055,"h":33.29,"l":32.965,"n":374,"o":33.25,"t":"2026-06-29T13:30:00Z","v":14532,"vw":33.109091},{"c":32.995,"h":33.11,"l":32.97,"n":597,"o":33.11,"t":"2026-06-29T13:45:00Z","v":22943,"vw":33.022979},{"c":33.045,"h":33.08,"l":32.9,"n":369,"o":33.02,"t":"2026-06-29T14:00:00Z","v":21059,"vw":32.960141},{"c":33.13,"h":33.18,"l":33.04,"n":611,"o":33.06,"t":"2026-06-29T14:15:00Z","v":27972,"vw":33.08398},{"c":33.12,"h":33.14,"l":33.1,"n":180,"o":33.13,"t":"2026-06-29T14:30:00Z","v":10638,"vw":33.110607},{"c":33.14,"h":33.18,"l":33.11,"n":288,"o":33.15,"t":"2026-06-29T14:45:00Z","v":9296,"vw":33.14568},{"c":33.1,"h":33.185,"l":33.09,"n":420,"o":33.17,"t":"2026-06-29T15:00:00Z","v":20120,"vw":33.136457},{"c":33.15,"h":33.15,"l":33.055,"n":238,"o":33.11,"t":"2026-06-29T15:15:00Z","v":12310,"vw":33.083613},{"c":33.15,"h":33.15,"l":33.09,"n":272,"o":33.14,"t":"2026-06-29T15:30:00Z","v":8279,"vw":33.124132},{"c":32.99,"h":33.16,"l":32.97,"n":407,"o":33.16,"t":"2026-06-29T15:45:00Z","v":13187,"vw":33.071779},{"c":33.03,"h":33.05,"l":32.99,"n":179,"o":32.99,"t":"2026-06-29T16:00:00Z","v":5464,"vw":33.016217},{"c":32.98,"h":33.02,"l":32.97,"n":250,"o":33.02,"t":"2026-06-29T16:15:00Z","v":7261,"vw":32.99084},{"c":32.95,"h":32.975,"l":32.935,"n":185,"o":32.975,"t":"2026-06-29T16:30:00Z","v":4261,"vw":32.952244},{"c":33.01,"h":33.01,"l":32.965,"n":292,"o":32.965,"t":"2026-06-29T16:45:00Z","v":10690,"vw":32.992462},{"c":33.14,"h":33.145,"l":33.02,"n":198,"o":33.02,"t":"2026-06-29T17:00:00Z","v":6149,"vw":33.074456},{"c":33.09,"h":33.13,"l":33.06,"n":385,"o":33.13,"t":"2026-06-29T17:15:00Z","v":13788,"vw":33.085822},{"c":33.13,"h":33.16,"l":33.09,"n":274,"o":33.09,"t":"2026-06-29T17:30:00Z","v":8817,"vw":33.111582},{"c":33.16,"h":33.16,"l":33.13,"n":167,"o":33.14,"t":"2026-06-29T17:45:00Z","v":5441,"vw":33.146386},{"c":33.19,"h":33.22,"l":33.15,"n":374,"o":33.16,"t":"2026-06-29T18:00:00Z","v":21540,"vw":33.182746},{"c":33.145,"h":33.19,"l":33.145,"n":142,"o":33.17,"t":"2026-06-29T18:15:00Z","v":5272,"vw":33.177893},{"c":33.105,"h":33.15,"l":33.1,"n":364,"o":33.14,"t":"2026-06-29T18:30:00Z","v":17119,"vw":33.118758},{"c":33.05,"h":33.1,"l":33.05,"n":276,"o":33.1,"t":"2026-06-29T18:45:00Z","v":15841,"vw":33.072622},{"c":33.09,"h":33.11,"l":33.05,"n":396,"o":33.05,"t":"2026-06-29T19:00:00Z","v":14007,"vw":33.081779},{"c":33.075,"h":33.1,"l":33.06,"n":320,"o":33.08,"t":"2026-06-29T19:15:00Z","v":10863,"vw":33.078202},{"c":33.145,"h":33.17,"l":33.05,"n":593,"o":33.07,"t":"2026-06-29T19:30:00Z","v":34773,"vw":33.105702},{"c":33.16,"h":33.23,"l":33.075,"n":1568,"o":33.15,"t":"2026-06-29T19:45:00Z","v":82377,"vw":33.150616},{"c":33.16,"h":33.16,"l":33.16,"n":14,"o":33.16,"t":"2026-06-29T20:00:00Z","v":78361,"vw":33.16},{"c":32.82,"h":32.82,"l":32.52,"n":6,"o":32.52,"t":"2026-06-29T23:15:00Z","v":555,"vw":32.661509},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-06-30T08:00:00Z","v":105,"vw":33.07},{"c":33.16,"h":33.16,"l":33.16,"n":2,"o":33.16,"t":"2026-06-30T13:00:00Z","v":110,"vw":33.16},{"c":33.1,"h":33.16,"l":32.94,"n":109,"o":33.16,"t":"2026-06-30T13:30:00Z","v":6458,"vw":33.09377},{"c":33.16,"h":33.18,"l":33.055,"n":128,"o":33.06,"t":"2026-06-30T13:45:00Z","v":4330,"vw":33.149731},{"c":33.25,"h":33.27,"l":33.14,"n":342,"o":33.14,"t":"2026-06-30T14:00:00Z","v":15836,"vw":33.231945},{"c":33.225,"h":33.265,"l":33.185,"n":260,"o":33.265,"t":"2026-06-30T14:15:00Z","v":11041,"vw":33.20782},{"c":33.22,"h":33.27,"l":33.2,"n":764,"o":33.225,"t":"2026-06-30T14:30:00Z","v":31113,"vw":33.23451},{"c":33.27,"h":33.275,"l":33.16,"n":290,"o":33.23,"t":"2026-06-30T14:45:00Z","v":16525,"vw":33.230152},{"c":33.3,"h":33.345,"l":33.28,"n":333,"o":33.28,"t":"2026-06-30T15:00:00Z","v":10564,"vw":33.309607},{"c":33.29,"h":33.3,"l":33.26,"n":200,"o":33.29,"t":"2026-06-30T15:15:00Z","v":12060,"vw":33.281727},{"c":33.27,"h":33.31,"l":33.26,"n":191,"o":33.29,"t":"2026-06-30T15:30:00Z","v":8125,"vw":33.2825},{"c":33.28,"h":33.29,"l":33.23,"n":366,"o":33.27,"t":"2026-06-30T15:45:00Z","v":20262,"vw":33.263148},{"c":33.35,"h":33.35,"l":33.26,"n":246,"o":33.29,"t":"2026-06-30T16:00:00Z","v":9283,"vw":33.297396},{"c":33.33,"h":33.36,"l":33.33,"n":187,"o":33.35,"t":"2026-06-30T16:15:00Z","v":6413,"vw":33.348548},{"c":33.38,"h":33.38,"l":33.31,"n":235,"o":33.33,"t":"2026-06-30T16:30:00Z","v":8003,"vw":33.342558},{"c":33.37,"h":33.39,"l":33.35,"n":138,"o":33.37,"t":"2026-06-30T16:45:00Z","v":4192,"vw":33.369167},{"c":33.34,"h":33.38,"l":33.34,"n":182,"o":33.37,"t":"2026-06-30T17:00:00Z","v":5691,"vw":33.359031},{"c":33.48,"h":33.48,"l":33.33,"n":242,"o":33.34,"t":"2026-06-30T17:15:00Z","v":11796,"vw":33.416129},{"c":33.47,"h":33.495,"l":33.45,"n":186,"o":33.49,"t":"2026-06-30T17:30:00Z","v":10946,"vw":33.465844},{"c":33.46,"h":33.5,"l":33.45,"n":202,"o":33.47,"t":"2026-06-30T17:45:00Z","v":9533,"vw":33.476383},{"c":33.41,"h":33.475,"l":33.39,"n":296,"o":33.45,"t":"2026-06-30T18:00:00Z","v":12139,"vw":33.448499},{"c":33.31,"h":33.41,"l":33.3,"n":233,"o":33.4,"t":"2026-06-30T18:15:00Z","v":7522,"vw":33.327778},{"c":33.35,"h":33.36,"l":33.31,"n":198,"o":33.31,"t":"2026-06-30T18:30:00Z","v":6778,"vw":33.344444},{"c":33.395,"h":33.4,"l":33.36,"n":171,"o":33.36,"t":"2026-06-30T18:45:00Z","v":6098,"vw":33.377693},{"c":33.39,"h":33.42,"l":33.36,"n":357,"o":33.41,"t":"2026-06-30T19:00:00Z","v":14318,"vw":33.386424},{"c":33.43,"h":33.445,"l":33.38,"n":305,"o":33.39,"t":"2026-06-30T19:15:00Z","v":11639,"vw":33.407463},{"c":33.39,"h":33.44,"l":33.355,"n":432,"o":33.43,"t":"2026-06-30T19:30:00Z","v":16808,"vw":33.395942},{"c":33.44,"h":33.47,"l":33.405,"n":1167,"o":33.405,"t":"2026-06-30T19:45:00Z","v":51973,"vw":33.434427},{"c":33.44,"h":33.44,"l":33.39,"n":21,"o":33.44,"t":"2026-06-30T20:00:00Z","v":111107,"vw":33.439296},{"c":33.2,"h":33.45,"l":32.95,"n":16,"o":33.14,"t":"2026-07-01T09:30:00Z","v":711,"vw":33.165714},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-07-01T09:45:00Z","v":100,"vw":33.26},{"c":33.43,"h":33.43,"l":33.38,"n":33,"o":33.38,"t":"2026-07-01T11:00:00Z","v":6402,"vw":33.42619},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-07-01T11:30:00Z","v":100,"vw":33.39},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-07-01T12:00:00Z","v":604,"vw":33.01},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-07-01T12:45:00Z","v":3001,"vw":32.7},{"c":33.1,"h":33.1,"l":32.63,"n":43,"o":32.63,"t":"2026-07-01T13:15:00Z","v":5431,"vw":32.694968},{"c":33.345,"h":33.48,"l":33.17,"n":218,"o":33.44,"t":"2026-07-01T13:30:00Z","v":36313,"vw":33.33579},{"c":33.445,"h":33.54,"l":33.335,"n":428,"o":33.335,"t":"2026-07-01T13:45:00Z","v":28561,"vw":33.43396},{"c":33.65,"h":33.72,"l":33.47,"n":677,"o":33.47,"t":"2026-07-01T14:00:00Z","v":33476,"vw":33.63146},{"c":33.57,"h":33.69,"l":33.57,"n":259,"o":33.665,"t":"2026-07-01T14:15:00Z","v":12383,"vw":33.6088},{"c":33.69,"h":33.7,"l":33.53,"n":299,"o":33.5401,"t":"2026-07-01T14:30:00Z","v":12350,"vw":33.626917},{"c":33.66,"h":33.695,"l":33.64,"n":438,"o":33.695,"t":"2026-07-01T14:45:00Z","v":13920,"vw":33.667351},{"c":33.76,"h":33.78,"l":33.675,"n":252,"o":33.68,"t":"2026-07-01T15:00:00Z","v":6545,"vw":33.727059},{"c":33.88,"h":33.88,"l":33.72,"n":371,"o":33.755,"t":"2026-07-01T15:15:00Z","v":10254,"vw":33.796166},{"c":33.88,"h":33.895,"l":33.8,"n":424,"o":33.88,"t":"2026-07-01T15:30:00Z","v":22237,"vw":33.838403},{"c":33.81,"h":33.9,"l":33.795,"n":354,"o":33.89,"t":"2026-07-01T15:45:00Z","v":11628,"vw":33.834282},{"c":33.85,"h":33.85,"l":33.78,"n":239,"o":33.82,"t":"2026-07-01T16:00:00Z","v":6355,"vw":33.810285},{"c":33.945,"h":33.945,"l":33.835,"n":444,"o":33.85,"t":"2026-07-01T16:15:00Z","v":22935,"vw":33.888182},{"c":33.88,"h":33.965,"l":33.88,"n":329,"o":33.96,"t":"2026-07-01T16:30:00Z","v":20472,"vw":33.932479},{"c":33.72,"h":33.87,"l":33.715,"n":466,"o":33.87,"t":"2026-07-01T16:45:00Z","v":19669,"vw":33.804799},{"c":33.71,"h":33.755,"l":33.7,"n":327,"o":33.72,"t":"2026-07-01T17:00:00Z","v":14182,"vw":33.721518},{"c":33.74,"h":33.76,"l":33.73,"n":241,"o":33.73,"t":"2026-07-01T17:15:00Z","v":7014,"vw":33.744324},{"c":33.7,"h":33.76,"l":33.68,"n":290,"o":33.74,"t":"2026-07-01T17:30:00Z","v":10199,"vw":33.728741},{"c":33.68,"h":33.69,"l":33.63,"n":277,"o":33.69,"t":"2026-07-01T17:45:00Z","v":10710,"vw":33.659612},{"c":33.61,"h":33.685,"l":33.59,"n":340,"o":33.68,"t":"2026-07-01T18:00:00Z","v":14130,"vw":33.618641},{"c":33.585,"h":33.6,"l":33.58,"n":252,"o":33.6,"t":"2026-07-01T18:15:00Z","v":8323,"vw":33.587392},{"c":33.58,"h":33.6,"l":33.56,"n":252,"o":33.58,"t":"2026-07-01T18:30:00Z","v":8632,"vw":33.579999},{"c":33.63,"h":33.63,"l":33.57,"n":212,"o":33.58,"t":"2026-07-01T18:45:00Z","v":5364,"vw":33.588603},{"c":33.55,"h":33.66,"l":33.55,"n":364,"o":33.65,"t":"2026-07-01T19:00:00Z","v":14564,"vw":33.601408},{"c":33.43,"h":33.56,"l":33.41,"n":345,"o":33.55,"t":"2026-07-01T19:15:00Z","v":20022,"vw":33.479909},{"c":33.47,"h":33.48,"l":33.44,"n":438,"o":33.44,"t":"2026-07-01T19:30:00Z","v":19479,"vw":33.455117},{"c":33.45,"h":33.55,"l":33.4,"n":2097,"o":33.47,"t":"2026-07-01T19:45:00Z","v":137678,"vw":33.46484},{"c":33.41,"h":33.46,"l":33.41,"n":14,"o":33.46,"t":"2026-07-01T20:00:00Z","v":91340,"vw":33.459188},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-07-02T08:00:00Z","v":105,"vw":33.32},{"c":33.465,"h":33.9,"l":31.2,"n":162,"o":33.66,"t":"2026-07-02T13:30:00Z","v":10755,"vw":33.302115},{"c":33.09,"h":33.33,"l":33.08,"n":297,"o":33.32,"t":"2026-07-02T13:45:00Z","v":10730,"vw":33.198711},{"c":33.199,"h":33.22,"l":33.02,"n":470,"o":33.11,"t":"2026-07-02T14:00:00Z","v":26429,"vw":33.113714},{"c":33.15,"h":33.19,"l":33.06,"n":246,"o":33.19,"t":"2026-07-02T14:15:00Z","v":9355,"vw":33.119288},{"c":32.95,"h":33.2,"l":32.91,"n":364,"o":33.12,"t":"2026-07-02T14:30:00Z","v":10794,"vw":33.087807},{"c":32.89,"h":33.01,"l":32.855,"n":332,"o":32.945,"t":"2026-07-02T14:45:00Z","v":11053,"vw":32.916875},{"c":32.7,"h":32.85,"l":32.6,"n":422,"o":32.84,"t":"2026-07-02T15:00:00Z","v":15239,"vw":32.709773},{"c":32.665,"h":32.74,"l":32.665,"n":274,"o":32.7,"t":"2026-07-02T15:15:00Z","v":12144,"vw":32.702346},{"c":32.67,"h":32.68,"l":32.62,"n":333,"o":32.645,"t":"2026-07-02T15:30:00Z","v":14287,"vw":32.647856},{"c":32.61,"h":32.68,"l":32.585,"n":392,"o":32.68,"t":"2026-07-02T15:45:00Z","v":23316,"vw":32.618926},{"c":32.68,"h":32.72,"l":32.59,"n":395,"o":32.61,"t":"2026-07-02T16:00:00Z","v":18845,"vw":32.654397},{"c":32.78,"h":32.79,"l":32.68,"n":284,"o":32.68,"t":"2026-07-02T16:15:00Z","v":12448,"vw":32.741112},{"c":32.82,"h":32.82,"l":32.72,"n":255,"o":32.77,"t":"2026-07-02T16:30:00Z","v":11267,"vw":32.762528},{"c":32.77,"h":32.82,"l":32.77,"n":335,"o":32.81,"t":"2026-07-02T16:45:00Z","v":12068,"vw":32.803144},{"c":32.62,"h":32.75,"l":32.595,"n":347,"o":32.75,"t":"2026-07-02T17:00:00Z","v":17952,"vw":32.652226},{"c":32.55,"h":32.61,"l":32.545,"n":272,"o":32.61,"t":"2026-07-02T17:15:00Z","v":12697,"vw":32.580558},{"c":32.47,"h":32.545,"l":32.46,"n":315,"o":32.52,"t":"2026-07-02T17:30:00Z","v":13989,"vw":32.491976},{"c":32.44,"h":32.49,"l":32.44,"n":312,"o":32.46,"t":"2026-07-02T17:45:00Z","v":11393,"vw":32.464853},{"c":32.49,"h":32.49,"l":32.35,"n":515,"o":32.43,"t":"2026-07-02T18:00:00Z","v":35258,"vw":32.409962},{"c":32.42,"h":32.51,"l":32.385,"n":382,"o":32.49,"t":"2026-07-02T18:15:00Z","v":19410,"vw":32.428134},{"c":32.44,"h":32.465,"l":32.37,"n":373,"o":32.42,"t":"2026-07-02T18:30:00Z","v":18327,"vw":32.406719},{"c":32.315,"h":32.46,"l":32.315,"n":431,"o":32.45,"t":"2026-07-02T18:45:00Z","v":20822,"vw":32.374936},{"c":32.22,"h":32.33,"l":32.22,"n":360,"o":32.31,"t":"2026-07-02T19:00:00Z","v":19467,"vw":32.290173},{"c":32.275,"h":32.31,"l":32.165,"n":445,"o":32.21,"t":"2026-07-02T19:15:00Z","v":16865,"vw":32.238598},{"c":32.37,"h":32.4,"l":32.29,"n":568,"o":32.3,"t":"2026-07-02T19:30:00Z","v":23548,"vw":32.354237},{"c":32.52,"h":32.57,"l":32.33,"n":1404,"o":32.36,"t":"2026-07-02T19:45:00Z","v":76676,"vw":32.468717},{"c":32.52,"h":32.52,"l":32.52,"n":16,"o":32.52,"t":"2026-07-02T20:00:00Z","v":81119,"vw":32.52},{"c":32.3,"h":32.66,"l":32.3,"n":2,"o":32.66,"t":"2026-07-06T09:00:00Z","v":322,"vw":32.418509},{"c":32.83,"h":32.87,"l":32.425,"n":141,"o":32.54,"t":"2026-07-06T13:30:00Z","v":10960,"vw":32.701103},{"c":32.765,"h":32.98,"l":32.73,"n":99,"o":32.98,"t":"2026-07-06T13:45:00Z","v":5527,"vw":32.78332},{"c":32.62,"h":32.77,"l":32.62,"n":382,"o":32.75,"t":"2026-07-06T14:00:00Z","v":13717,"vw":32.682008},{"c":32.56,"h":32.625,"l":32.53,"n":169,"o":32.62,"t":"2026-07-06T14:15:00Z","v":5321,"vw":32.575361},{"c":32.49,"h":32.58,"l":32.46,"n":307,"o":32.555,"t":"2026-07-06T14:30:00Z","v":16600,"vw":32.530322},{"c":32.47,"h":32.54,"l":32.47,"n":73,"o":32.5,"t":"2026-07-06T14:45:00Z","v":2131,"vw":32.509784},{"c":32.43,"h":32.49,"l":32.39,"n":106,"o":32.49,"t":"2026-07-06T15:00:00Z","v":2471,"vw":32.426842},{"c":32.38,"h":32.42,"l":32.37,"n":129,"o":32.42,"t":"2026-07-06T15:15:00Z","v":2607,"vw":32.397667},{"c":32.46,"h":32.51,"l":32.39,"n":259,"o":32.39,"t":"2026-07-06T15:30:00Z","v":8301,"vw":32.459646},{"c":32.4,"h":32.48,"l":32.4,"n":151,"o":32.47,"t":"2026-07-06T15:45:00Z","v":4258,"vw":32.442128},{"c":32.47,"h":32.49,"l":32.365,"n":358,"o":32.405,"t":"2026-07-06T16:00:00Z","v":16362,"vw":32.414417},{"c":32.52,"h":32.5497,"l":32.45,"n":297,"o":32.46,"t":"2026-07-06T16:15:00Z","v":15441,"vw":32.505611},{"c":32.595,"h":32.595,"l":32.495,"n":144,"o":32.51,"t":"2026-07-06T16:30:00Z","v":5308,"vw":32.522134},{"c":32.54,"h":32.58,"l":32.54,"n":186,"o":32.58,"t":"2026-07-06T16:45:00Z","v":10435,"vw":32.558361},{"c":32.56,"h":32.58,"l":32.53,"n":218,"o":32.53,"t":"2026-07-06T17:00:00Z","v":7279,"vw":32.551031},{"c":32.6,"h":32.6,"l":32.555,"n":114,"o":32.57,"t":"2026-07-06T17:15:00Z","v":3639,"vw":32.578078},{"c":32.58,"h":32.62,"l":32.58,"n":130,"o":32.59,"t":"2026-07-06T17:30:00Z","v":3681,"vw":32.601255},{"c":32.6,"h":32.6,"l":32.57,"n":132,"o":32.595,"t":"2026-07-06T17:45:00Z","v":3467,"vw":32.585942},{"c":32.67,"h":32.68,"l":32.62,"n":108,"o":32.62,"t":"2026-07-06T18:00:00Z","v":4746,"vw":32.645702},{"c":32.625,"h":32.67,"l":32.625,"n":195,"o":32.66,"t":"2026-07-06T18:15:00Z","v":8057,"vw":32.651047},{"c":32.64,"h":32.66,"l":32.625,"n":170,"o":32.625,"t":"2026-07-06T18:30:00Z","v":6024,"vw":32.645787},{"c":32.65,"h":32.68,"l":32.63,"n":293,"o":32.63,"t":"2026-07-06T18:45:00Z","v":9942,"vw":32.65658},{"c":32.68,"h":32.68,"l":32.615,"n":319,"o":32.66,"t":"2026-07-06T19:00:00Z","v":12768,"vw":32.643213},{"c":32.7173,"h":32.745,"l":32.67,"n":406,"o":32.69,"t":"2026-07-06T19:15:00Z","v":11458,"vw":32.703616},{"c":32.73,"h":32.735,"l":32.68,"n":336,"o":32.73,"t":"2026-07-06T19:30:00Z","v":11206,"vw":32.709136},{"c":32.715,"h":32.735,"l":32.65,"n":1252,"o":32.73,"t":"2026-07-06T19:45:00Z","v":49064,"vw":32.700948},{"c":32.53,"h":32.72,"l":32.53,"n":24,"o":32.72,"t":"2026-07-06T20:00:00Z","v":83306,"vw":32.71815},{"c":32.67,"h":33,"l":32.67,"n":69,"o":32.78,"t":"2026-07-07T13:30:00Z","v":4332,"vw":32.782868},{"c":32.505,"h":32.675,"l":32.49,"n":107,"o":32.66,"t":"2026-07-07T13:45:00Z","v":3864,"vw":32.530607},{"c":32.59,"h":32.59,"l":32.45,"n":243,"o":32.48,"t":"2026-07-07T14:00:00Z","v":7579,"vw":32.512547},{"c":32.695,"h":32.695,"l":32.55,"n":138,"o":32.55,"t":"2026-07-07T14:15:00Z","v":4132,"vw":32.654226},{"c":32.57,"h":32.705,"l":32.545,"n":182,"o":32.695,"t":"2026-07-07T14:30:00Z","v":7380,"vw":32.633562},{"c":32.47,"h":32.56,"l":32.47,"n":200,"o":32.56,"t":"2026-07-07T14:45:00Z","v":10661,"vw":32.491581},{"c":32.51,"h":32.535,"l":32.43,"n":348,"o":32.47,"t":"2026-07-07T15:00:00Z","v":10580,"vw":32.464277},{"c":32.58,"h":32.6,"l":32.52,"n":198,"o":32.52,"t":"2026-07-07T15:15:00Z","v":4709,"vw":32.564092},{"c":32.58,"h":32.61,"l":32.55,"n":216,"o":32.59,"t":"2026-07-07T15:30:00Z","v":6276,"vw":32.5853},{"c":32.54,"h":32.56,"l":32.485,"n":307,"o":32.54,"t":"2026-07-07T15:45:00Z","v":9749,"vw":32.519704},{"c":32.56,"h":32.56,"l":32.5,"n":147,"o":32.53,"t":"2026-07-07T16:00:00Z","v":3656,"vw":32.523502},{"c":32.54,"h":32.58,"l":32.54,"n":234,"o":32.58,"t":"2026-07-07T16:15:00Z","v":8498,"vw":32.562904},{"c":32.58,"h":32.58,"l":32.5,"n":293,"o":32.55,"t":"2026-07-07T16:30:00Z","v":10320,"vw":32.534267},{"c":32.565,"h":32.58,"l":32.56,"n":87,"o":32.57,"t":"2026-07-07T16:45:00Z","v":8217,"vw":32.565065},{"c":32.53,"h":32.58,"l":32.53,"n":323,"o":32.56,"t":"2026-07-07T17:00:00Z","v":11363,"vw":32.559965},{"c":32.56,"h":32.57,"l":32.52,"n":155,"o":32.52,"t":"2026-07-07T17:15:00Z","v":5916,"vw":32.549696},{"c":32.54,"h":32.56,"l":32.54,"n":109,"o":32.56,"t":"2026-07-07T17:30:00Z","v":2624,"vw":32.546659},{"c":32.49,"h":32.54,"l":32.49,"n":164,"o":32.53,"t":"2026-07-07T17:45:00Z","v":4180,"vw":32.509942},{"c":32.41,"h":32.48,"l":32.395,"n":392,"o":32.48,"t":"2026-07-07T18:00:00Z","v":12634,"vw":32.451455},{"c":32.4,"h":32.445,"l":32.4,"n":249,"o":32.42,"t":"2026-07-07T18:15:00Z","v":7962,"vw":32.426835},{"c":32.39,"h":32.395,"l":32.36,"n":281,"o":32.395,"t":"2026-07-07T18:30:00Z","v":8417,"vw":32.383325},{"c":32.335,"h":32.39,"l":32.335,"n":251,"o":32.39,"t":"2026-07-07T18:45:00Z","v":8421,"vw":32.354401},{"c":32.29,"h":32.33,"l":32.275,"n":378,"o":32.32,"t":"2026-07-07T19:00:00Z","v":12530,"vw":32.304534},{"c":32.22,"h":32.29,"l":32.22,"n":537,"o":32.29,"t":"2026-07-07T19:15:00Z","v":14315,"vw":32.254533},{"c":32.26,"h":32.26,"l":32.225,"n":428,"o":32.23,"t":"2026-07-07T19:30:00Z","v":13679,"vw":32.243764},{"c":32.19,"h":32.35,"l":32.16,"n":1490,"o":32.27,"t":"2026-07-07T19:45:00Z","v":69058,"vw":32.242699},{"c":32.2,"h":32.2,"l":32.2,"n":17,"o":32.2,"t":"2026-07-07T20:00:00Z","v":83504,"vw":32.2},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-07-08T08:15:00Z","v":352,"vw":32.03},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-07-08T13:15:00Z","v":101,"vw":32.1},{"c":31.755,"h":32.07,"l":31.735,"n":133,"o":32.06,"t":"2026-07-08T13:30:00Z","v":8499,"vw":31.951358},{"c":31.62,"h":31.8,"l":31.54,"n":269,"o":31.8,"t":"2026-07-08T13:45:00Z","v":10417,"vw":31.620964},{"c":31.7101,"h":31.745,"l":31.62,"n":370,"o":31.67,"t":"2026-07-08T14:00:00Z","v":10120,"vw":31.683596},{"c":31.58,"h":31.74,"l":31.53,"n":394,"o":31.74,"t":"2026-07-08T14:15:00Z","v":10350,"vw":31.632761},{"c":31.45,"h":31.62,"l":31.45,"n":438,"o":31.6,"t":"2026-07-08T14:30:00Z","v":11455,"vw":31.504287},{"c":31.47,"h":31.49,"l":31.42,"n":146,"o":31.43,"t":"2026-07-08T14:45:00Z","v":4779,"vw":31.461345},{"c":31.47,"h":31.51,"l":31.305,"n":1014,"o":31.44,"t":"2026-07-08T15:00:00Z","v":57512,"vw":31.435651},{"c":31.48,"h":31.49,"l":31.43,"n":805,"o":31.46,"t":"2026-07-08T15:15:00Z","v":17730,"vw":31.452414},{"c":31.47,"h":31.49,"l":31.445,"n":288,"o":31.445,"t":"2026-07-08T15:30:00Z","v":11480,"vw":31.466903},{"c":31.45,"h":31.51,"l":31.435,"n":421,"o":31.46,"t":"2026-07-08T15:45:00Z","v":30161,"vw":31.466213},{"c":31.4,"h":31.46,"l":31.36,"n":455,"o":31.44,"t":"2026-07-08T16:00:00Z","v":49842,"vw":31.437461},{"c":31.38,"h":31.39,"l":31.35,"n":256,"o":31.38,"t":"2026-07-08T16:15:00Z","v":8839,"vw":31.367917},{"c":31.525,"h":31.55,"l":31.4,"n":381,"o":31.42,"t":"2026-07-08T16:30:00Z","v":15005,"vw":31.451043},{"c":31.51,"h":31.54,"l":31.5,"n":215,"o":31.52,"t":"2026-07-08T16:45:00Z","v":6376,"vw":31.514584},{"c":31.515,"h":31.515,"l":31.49,"n":124,"o":31.51,"t":"2026-07-08T17:00:00Z","v":2638,"vw":31.503333},{"c":31.6,"h":31.6,"l":31.515,"n":199,"o":31.515,"t":"2026-07-08T17:15:00Z","v":5967,"vw":31.559513},{"c":31.63,"h":31.64,"l":31.58,"n":354,"o":31.605,"t":"2026-07-08T17:30:00Z","v":14339,"vw":31.604597},{"c":31.56,"h":31.61,"l":31.54,"n":242,"o":31.61,"t":"2026-07-08T17:45:00Z","v":5696,"vw":31.58483},{"c":31.54,"h":31.56,"l":31.49,"n":341,"o":31.54,"t":"2026-07-08T18:00:00Z","v":16055,"vw":31.516006},{"c":31.59,"h":31.62,"l":31.55,"n":156,"o":31.55,"t":"2026-07-08T18:15:00Z","v":6296,"vw":31.589619},{"c":31.5,"h":31.57,"l":31.49,"n":218,"o":31.57,"t":"2026-07-08T18:30:00Z","v":6189,"vw":31.525455},{"c":31.5,"h":31.525,"l":31.45,"n":354,"o":31.51,"t":"2026-07-08T18:45:00Z","v":10125,"vw":31.496782},{"c":31.44,"h":31.51,"l":31.44,"n":289,"o":31.505,"t":"2026-07-08T19:00:00Z","v":8400,"vw":31.466949},{"c":31.35,"h":31.43,"l":31.32,"n":441,"o":31.43,"t":"2026-07-08T19:15:00Z","v":13534,"vw":31.363942},{"c":31.34,"h":31.385,"l":31.28,"n":659,"o":31.35,"t":"2026-07-08T19:30:00Z","v":21120,"vw":31.336713},{"c":31.415,"h":31.445,"l":31.31,"n":1745,"o":31.35,"t":"2026-07-08T19:45:00Z","v":68468,"vw":31.388682},{"c":31.4,"h":31.4,"l":31.4,"n":19,"o":31.4,"t":"2026-07-08T20:00:00Z","v":108973,"vw":31.4},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-07-09T08:00:00Z","v":111,"vw":31.3},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-07-09T10:30:00Z","v":111,"vw":31.35},{"c":31.7,"h":31.7,"l":31.66,"n":37,"o":31.66,"t":"2026-07-09T13:15:00Z","v":1636,"vw":31.69},{"c":31.68,"h":31.98,"l":31.64,"n":305,"o":31.74,"t":"2026-07-09T13:30:00Z","v":18905,"vw":31.746734},{"c":31.765,"h":31.765,"l":31.625,"n":564,"o":31.68,"t":"2026-07-09T13:45:00Z","v":26365,"vw":31.725301},{"c":31.81,"h":31.86,"l":31.78,"n":278,"o":31.78,"t":"2026-07-09T14:00:00Z","v":7021,"vw":31.813333},{"c":31.915,"h":31.965,"l":31.82,"n":230,"o":31.825,"t":"2026-07-09T14:15:00Z","v":9278,"vw":31.912583},{"c":31.96,"h":31.97,"l":31.91,"n":311,"o":31.94,"t":"2026-07-09T14:30:00Z","v":11981,"vw":31.941918},{"c":32.02,"h":32.02,"l":31.93,"n":269,"o":31.955,"t":"2026-07-09T14:45:00Z","v":9261,"vw":31.964866},{"c":32.01,"h":32.05,"l":32,"n":202,"o":32.02,"t":"2026-07-09T15:00:00Z","v":5582,"vw":32.026167},{"c":31.98,"h":32,"l":31.94,"n":304,"o":31.965,"t":"2026-07-09T15:15:00Z","v":14576,"vw":31.977845},{"c":32.03,"h":32.03,"l":31.98,"n":339,"o":31.98,"t":"2026-07-09T15:30:00Z","v":13959,"vw":32.007072},{"c":32.055,"h":32.055,"l":32,"n":214,"o":32.03,"t":"2026-07-09T15:45:00Z","v":7177,"vw":32.025415},{"c":32.07,"h":32.09,"l":32.04,"n":193,"o":32.09,"t":"2026-07-09T16:00:00Z","v":6400,"vw":32.061808},{"c":32.13,"h":32.14,"l":32.045,"n":308,"o":32.09,"t":"2026-07-09T16:15:00Z","v":8617,"vw":32.10165},{"c":32.07,"h":32.13,"l":32.07,"n":432,"o":32.13,"t":"2026-07-09T16:30:00Z","v":17725,"vw":32.099913},{"c":32.08,"h":32.08,"l":32.04,"n":390,"o":32.07,"t":"2026-07-09T16:45:00Z","v":12087,"vw":32.065037},{"c":32.12,"h":32.12,"l":32.09,"n":244,"o":32.09,"t":"2026-07-09T17:00:00Z","v":10117,"vw":32.105317},{"c":32.15,"h":32.15,"l":32.1,"n":252,"o":32.14,"t":"2026-07-09T17:15:00Z","v":9710,"vw":32.127858},{"c":32.18,"h":32.2,"l":32.16,"n":194,"o":32.16,"t":"2026-07-09T17:30:00Z","v":5860,"vw":32.185143},{"c":32.165,"h":32.21,"l":32.165,"n":347,"o":32.18,"t":"2026-07-09T17:45:00Z","v":12194,"vw":32.189914},{"c":32.18,"h":32.21,"l":32.14,"n":284,"o":32.17,"t":"2026-07-09T18:00:00Z","v":8512,"vw":32.176346},{"c":32.08,"h":32.17,"l":32.08,"n":439,"o":32.17,"t":"2026-07-09T18:15:00Z","v":17714,"vw":32.124587},{"c":32.11,"h":32.15,"l":32.09,"n":298,"o":32.1,"t":"2026-07-09T18:30:00Z","v":12089,"vw":32.126967},{"c":32.125,"h":32.14,"l":32.075,"n":337,"o":32.12,"t":"2026-07-09T18:45:00Z","v":11872,"vw":32.100972},{"c":32.06,"h":32.135,"l":32.06,"n":391,"o":32.125,"t":"2026-07-09T19:00:00Z","v":12938,"vw":32.105008},{"c":32.06,"h":32.06,"l":32.035,"n":354,"o":32.05,"t":"2026-07-09T19:15:00Z","v":12053,"vw":32.053869},{"c":32.12,"h":32.165,"l":32.0501,"n":579,"o":32.055,"t":"2026-07-09T19:30:00Z","v":19977,"vw":32.114242},{"c":32.05,"h":32.13,"l":32.015,"n":1591,"o":32.12,"t":"2026-07-09T19:45:00Z","v":75666,"vw":32.055591},{"c":32.06,"h":32.06,"l":32.06,"n":22,"o":32.06,"t":"2026-07-09T20:00:00Z","v":110597,"vw":32.06},{"c":31.85,"h":31.85,"l":31.85,"n":3,"o":31.85,"t":"2026-07-10T08:00:00Z","v":251,"vw":31.85},{"c":31.96,"h":32.06,"l":31.96,"n":49,"o":31.97,"t":"2026-07-10T13:30:00Z","v":5745,"vw":31.984987},{"c":32.14,"h":32.23,"l":32,"n":143,"o":32,"t":"2026-07-10T13:45:00Z","v":10635,"vw":32.107828},{"c":32.04,"h":32.2,"l":32.03,"n":312,"o":32.15,"t":"2026-07-10T14:00:00Z","v":9220,"vw":32.108798},{"c":32.21,"h":32.23,"l":32.05,"n":162,"o":32.05,"t":"2026-07-10T14:15:00Z","v":6172,"vw":32.111736},{"c":32.35,"h":32.35,"l":32.09,"n":520,"o":32.21,"t":"2026-07-10T14:30:00Z","v":34769,"vw":32.208268},{"c":32.3,"h":32.37,"l":32.295,"n":249,"o":32.355,"t":"2026-07-10T14:45:00Z","v":8479,"vw":32.34109},{"c":32.365,"h":32.365,"l":32.26,"n":330,"o":32.3,"t":"2026-07-10T15:00:00Z","v":15158,"vw":32.308281},{"c":32.36,"h":32.39,"l":32.36,"n":221,"o":32.36,"t":"2026-07-10T15:15:00Z","v":7444,"vw":32.374898},{"c":32.3,"h":32.365,"l":32.25,"n":321,"o":32.365,"t":"2026-07-10T15:30:00Z","v":8529,"vw":32.294567},{"c":32.29,"h":32.29,"l":32.26,"n":157,"o":32.29,"t":"2026-07-10T15:45:00Z","v":4450,"vw":32.278385},{"c":32.265,"h":32.3,"l":32.255,"n":246,"o":32.27,"t":"2026-07-10T16:00:00Z","v":8113,"vw":32.272825},{"c":32.235,"h":32.295,"l":32.22,"n":260,"o":32.29,"t":"2026-07-10T16:15:00Z","v":9502,"vw":32.253563},{"c":32.205,"h":32.23,"l":32.15,"n":205,"o":32.23,"t":"2026-07-10T16:30:00Z","v":7707,"vw":32.185268},{"c":32.23,"h":32.235,"l":32.18,"n":354,"o":32.225,"t":"2026-07-10T16:45:00Z","v":12374,"vw":32.206266},{"c":32.25,"h":32.25,"l":32.23,"n":28,"o":32.23,"t":"2026-07-10T17:00:00Z","v":674,"vw":32.235},{"c":32.24,"h":32.26,"l":32.23,"n":141,"o":32.26,"t":"2026-07-10T17:15:00Z","v":3134,"vw":32.243302},{"c":32.26,"h":32.28,"l":32.2,"n":265,"o":32.24,"t":"2026-07-10T17:30:00Z","v":17904,"vw":32.219313},{"c":32.225,"h":32.26,"l":32.22,"n":200,"o":32.26,"t":"2026-07-10T17:45:00Z","v":6566,"vw":32.22685},{"c":32.25,"h":32.26,"l":32.23,"n":302,"o":32.25,"t":"2026-07-10T18:00:00Z","v":10220,"vw":32.249087},{"c":32.21,"h":32.265,"l":32.21,"n":172,"o":32.265,"t":"2026-07-10T18:15:00Z","v":4292,"vw":32.242692},{"c":32.23,"h":32.23,"l":32.21,"n":199,"o":32.22,"t":"2026-07-10T18:30:00Z","v":5990,"vw":32.22},{"c":32.26,"h":32.265,"l":32.23,"n":156,"o":32.23,"t":"2026-07-10T18:45:00Z","v":3969,"vw":32.247291},{"c":32.28,"h":32.29,"l":32.27,"n":245,"o":32.27,"t":"2026-07-10T19:00:00Z","v":9327,"vw":32.278105},{"c":32.28,"h":32.28,"l":32.24,"n":364,"o":32.27,"t":"2026-07-10T19:15:00Z","v":7317,"vw":32.25754},{"c":32.35,"h":32.35,"l":32.27,"n":541,"o":32.28,"t":"2026-07-10T19:30:00Z","v":20809,"vw":32.296879},{"c":32.37,"h":32.435,"l":32.325,"n":1527,"o":32.35,"t":"2026-07-10T19:45:00Z","v":70996,"vw":32.364503},{"c":32.38,"h":32.38,"l":32.38,"n":34,"o":32.38,"t":"2026-07-10T20:00:00Z","v":85046,"vw":32.38},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-07-13T08:00:00Z","v":108,"vw":32.27},{"c":32.48,"h":32.48,"l":32.48,"n":11,"o":32.48,"t":"2026-07-13T13:15:00Z","v":610,"vw":32.48},{"c":32.32,"h":32.48,"l":32.28,"n":483,"o":32.42,"t":"2026-07-13T13:30:00Z","v":22736,"vw":32.401877},{"c":32.4,"h":32.42,"l":32.26,"n":171,"o":32.31,"t":"2026-07-13T13:45:00Z","v":3959,"vw":32.358771},{"c":32.245,"h":32.4,"l":32.21,"n":162,"o":32.4,"t":"2026-07-13T14:00:00Z","v":6466,"vw":32.318874},{"c":32.25,"h":32.265,"l":32.14,"n":177,"o":32.245,"t":"2026-07-13T14:15:00Z","v":5103,"vw":32.196556},{"c":32.3,"h":32.32,"l":32.25,"n":236,"o":32.31,"t":"2026-07-13T14:30:00Z","v":9363,"vw":32.293152},{"c":32.235,"h":32.31,"l":32.235,"n":229,"o":32.285,"t":"2026-07-13T14:45:00Z","v":8010,"vw":32.275021},{"c":32.245,"h":32.29,"l":32.2,"n":182,"o":32.23,"t":"2026-07-13T15:00:00Z","v":4368,"vw":32.253427},{"c":32.21,"h":32.26,"l":32.21,"n":96,"o":32.24,"t":"2026-07-13T15:15:00Z","v":2300,"vw":32.23286},{"c":32.2,"h":32.26,"l":32.19,"n":307,"o":32.21,"t":"2026-07-13T15:30:00Z","v":7982,"vw":32.229947},{"c":32.17,"h":32.21,"l":32.17,"n":239,"o":32.2,"t":"2026-07-13T15:45:00Z","v":7100,"vw":32.194228},{"c":32.26,"h":32.29,"l":32.21,"n":188,"o":32.21,"t":"2026-07-13T16:00:00Z","v":4576,"vw":32.257412},{"c":32.235,"h":32.285,"l":32.235,"n":149,"o":32.25,"t":"2026-07-13T16:15:00Z","v":2655,"vw":32.260823},{"c":32.3,"h":32.32,"l":32.22,"n":369,"o":32.235,"t":"2026-07-13T16:30:00Z","v":7528,"vw":32.275256},{"c":32.27,"h":32.285,"l":32.26,"n":104,"o":32.285,"t":"2026-07-13T16:45:00Z","v":2140,"vw":32.269267},{"c":32.33,"h":32.35,"l":32.26,"n":260,"o":32.26,"t":"2026-07-13T17:00:00Z","v":7278,"vw":32.29919},{"c":32.32,"h":32.36,"l":32.32,"n":174,"o":32.33,"t":"2026-07-13T17:15:00Z","v":3865,"vw":32.334314},{"c":32.38,"h":32.38,"l":32.295,"n":171,"o":32.295,"t":"2026-07-13T17:30:00Z","v":4010,"vw":32.334174},{"c":32.37,"h":32.395,"l":32.34,"n":219,"o":32.375,"t":"2026-07-13T17:45:00Z","v":6675,"vw":32.378429},{"c":32.36,"h":32.37,"l":32.345,"n":153,"o":32.35,"t":"2026-07-13T18:00:00Z","v":3590,"vw":32.356214},{"c":32.4,"h":32.4,"l":32.355,"n":133,"o":32.355,"t":"2026-07-13T18:15:00Z","v":3253,"vw":32.378684},{"c":32.42,"h":32.42,"l":32.38,"n":158,"o":32.39,"t":"2026-07-13T18:30:00Z","v":3691,"vw":32.394342},{"c":32.395,"h":32.425,"l":32.38,"n":211,"o":32.425,"t":"2026-07-13T18:45:00Z","v":9504,"vw":32.391878},{"c":32.42,"h":32.435,"l":32.39,"n":318,"o":32.395,"t":"2026-07-13T19:00:00Z","v":14337,"vw":32.417566},{"c":32.325,"h":32.44,"l":32.325,"n":294,"o":32.435,"t":"2026-07-13T19:15:00Z","v":9009,"vw":32.374739},{"c":32.39,"h":32.41,"l":32.315,"n":346,"o":32.315,"t":"2026-07-13T19:30:00Z","v":11334,"vw":32.377309},{"c":32.27,"h":32.4,"l":32.2,"n":1614,"o":32.385,"t":"2026-07-13T19:45:00Z","v":61812,"vw":32.277519},{"c":32.27,"h":32.27,"l":32.23,"n":17,"o":32.27,"t":"2026-07-13T20:00:00Z","v":68171,"vw":32.268976},{"c":32.27,"h":32.27,"l":32.27,"n":5,"o":32.27,"t":"2026-07-14T08:45:00Z","v":553,"vw":32.27},{"c":32.35,"h":32.35,"l":32.35,"n":2,"o":32.35,"t":"2026-07-14T12:00:00Z","v":108,"vw":32.35},{"c":32.47,"h":32.47,"l":32.23,"n":258,"o":32.39,"t":"2026-07-14T13:30:00Z","v":9872,"vw":32.364662},{"c":32.37,"h":32.48,"l":32.35,"n":181,"o":32.47,"t":"2026-07-14T13:45:00Z","v":7254,"vw":32.453713},{"c":32.45,"h":32.53,"l":32.36,"n":306,"o":32.36,"t":"2026-07-14T14:00:00Z","v":9721,"vw":32.460395},{"c":32.45,"h":32.46,"l":32.39,"n":320,"o":32.42,"t":"2026-07-14T14:15:00Z","v":6326,"vw":32.428507},{"c":32.43,"h":32.56,"l":32.43,"n":130,"o":32.48,"t":"2026-07-14T14:30:00Z","v":6782,"vw":32.498387},{"c":32.52,"h":32.52,"l":32.45,"n":51,"o":32.45,"t":"2026-07-14T14:45:00Z","v":1589,"vw":32.471304},{"c":32.55,"h":32.57,"l":32.47,"n":275,"o":32.485,"t":"2026-07-14T15:00:00Z","v":7250,"vw":32.539348},{"c":32.61,"h":32.61,"l":32.53,"n":94,"o":32.56,"t":"2026-07-14T15:15:00Z","v":2028,"vw":32.563987},{"c":32.44,"h":32.59,"l":32.43,"n":219,"o":32.57,"t":"2026-07-14T15:30:00Z","v":5155,"vw":32.50621},{"c":32.5,"h":32.5,"l":32.46,"n":115,"o":32.46,"t":"2026-07-14T15:45:00Z","v":2174,"vw":32.474688},{"c":32.48,"h":32.5,"l":32.46,"n":105,"o":32.5,"t":"2026-07-14T16:00:00Z","v":4108,"vw":32.479084},{"c":32.48,"h":32.5,"l":32.48,"n":128,"o":32.48,"t":"2026-07-14T16:15:00Z","v":3435,"vw":32.485565},{"c":32.51,"h":32.51,"l":32.47,"n":196,"o":32.475,"t":"2026-07-14T16:30:00Z","v":5033,"vw":32.48807},{"c":32.48,"h":32.51,"l":32.47,"n":134,"o":32.51,"t":"2026-07-14T16:45:00Z","v":3803,"vw":32.485077},{"c":32.47,"h":32.5,"l":32.47,"n":210,"o":32.49,"t":"2026-07-14T17:00:00Z","v":6773,"vw":32.481792},{"c":32.455,"h":32.5,"l":32.45,"n":78,"o":32.46,"t":"2026-07-14T17:15:00Z","v":2022,"vw":32.462941},{"c":32.43,"h":32.43,"l":32.39,"n":167,"o":32.43,"t":"2026-07-14T17:30:00Z","v":3974,"vw":32.408511},{"c":32.38,"h":32.4,"l":32.37,"n":285,"o":32.4,"t":"2026-07-14T17:45:00Z","v":5722,"vw":32.382722},{"c":32.43,"h":32.45,"l":32.365,"n":134,"o":32.365,"t":"2026-07-14T18:00:00Z","v":2701,"vw":32.401935},{"c":32.395,"h":32.41,"l":32.38,"n":216,"o":32.41,"t":"2026-07-14T18:15:00Z","v":7579,"vw":32.392917},{"c":32.34,"h":32.4099,"l":32.34,"n":159,"o":32.4,"t":"2026-07-14T18:30:00Z","v":4570,"vw":32.379649},{"c":32.32,"h":32.37,"l":32.315,"n":186,"o":32.35,"t":"2026-07-14T18:45:00Z","v":5164,"vw":32.334553},{"c":32.31,"h":32.33,"l":32.29,"n":284,"o":32.325,"t":"2026-07-14T19:00:00Z","v":8925,"vw":32.310465},{"c":32.23,"h":32.28,"l":32.225,"n":223,"o":32.275,"t":"2026-07-14T19:15:00Z","v":5754,"vw":32.251221},{"c":32.33,"h":32.33,"l":32.22,"n":449,"o":32.22,"t":"2026-07-14T19:30:00Z","v":16150,"vw":32.276992},{"c":32.395,"h":32.43,"l":32.3,"n":1271,"o":32.33,"t":"2026-07-14T19:45:00Z","v":43125,"vw":32.365715},{"c":32.41,"h":32.41,"l":32.41,"n":26,"o":32.41,"t":"2026-07-14T20:00:00Z","v":53671,"vw":32.41},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-07-15T09:15:00Z","v":100,"vw":32.12},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-07-15T13:15:00Z","v":108,"vw":32.55},{"c":32.57,"h":32.64,"l":32.495,"n":64,"o":32.53,"t":"2026-07-15T13:30:00Z","v":4037,"vw":32.56839},{"c":32.535,"h":32.57,"l":32.535,"n":72,"o":32.55,"t":"2026-07-15T13:45:00Z","v":2563,"vw":32.551752},{"c":32.515,"h":32.585,"l":32.515,"n":156,"o":32.585,"t":"2026-07-15T14:00:00Z","v":4654,"vw":32.547209},{"c":32.65,"h":32.67,"l":32.52,"n":326,"o":32.52,"t":"2026-07-15T14:15:00Z","v":12677,"vw":32.609586},{"c":32.83,"h":32.83,"l":32.65,"n":184,"o":32.65,"t":"2026-07-15T14:30:00Z","v":6076,"vw":32.696483},{"c":32.96,"h":32.97,"l":32.84,"n":162,"o":32.84,"t":"2026-07-15T14:45:00Z","v":3203,"vw":32.903373},{"c":32.95,"h":33.01,"l":32.95,"n":309,"o":32.95,"t":"2026-07-15T15:00:00Z","v":9370,"vw":32.991368},{"c":32.9,"h":32.94,"l":32.86,"n":277,"o":32.935,"t":"2026-07-15T15:15:00Z","v":12623,"vw":32.891945},{"c":32.92,"h":32.93,"l":32.87,"n":145,"o":32.895,"t":"2026-07-15T15:30:00Z","v":3717,"vw":32.904186},{"c":32.94,"h":32.945,"l":32.9,"n":105,"o":32.905,"t":"2026-07-15T15:45:00Z","v":2926,"vw":32.928},{"c":33,"h":33.005,"l":32.97,"n":143,"o":32.97,"t":"2026-07-15T16:00:00Z","v":3106,"vw":32.986475},{"c":33.08,"h":33.08,"l":32.99,"n":143,"o":33,"t":"2026-07-15T16:15:00Z","v":3769,"vw":33.013719},{"c":33.03,"h":33.08,"l":32.99,"n":311,"o":33.08,"t":"2026-07-15T16:30:00Z","v":13103,"vw":33.022605},{"c":32.975,"h":33.07,"l":32.96,"n":227,"o":33.03,"t":"2026-07-15T16:45:00Z","v":11417,"vw":33.011447},{"c":32.935,"h":32.975,"l":32.875,"n":141,"o":32.97,"t":"2026-07-15T17:00:00Z","v":5119,"vw":32.917079},{"c":33.03,"h":33.03,"l":32.925,"n":305,"o":32.925,"t":"2026-07-15T17:15:00Z","v":13308,"vw":32.987409},{"c":33.04,"h":33.05,"l":33.01,"n":378,"o":33.035,"t":"2026-07-15T17:30:00Z","v":21734,"vw":33.036701},{"c":33.03,"h":33.055,"l":33.01,"n":363,"o":33.04,"t":"2026-07-15T17:45:00Z","v":21196,"vw":33.037702},{"c":33.01,"h":33.05,"l":32.99,"n":182,"o":33.04,"t":"2026-07-15T18:00:00Z","v":34230,"vw":33.039165},{"c":32.9,"h":32.979,"l":32.89,"n":159,"o":32.97,"t":"2026-07-15T18:15:00Z","v":3227,"vw":32.928511},{"c":32.885,"h":32.94,"l":32.885,"n":110,"o":32.925,"t":"2026-07-15T18:30:00Z","v":4711,"vw":32.927142},{"c":32.86,"h":32.89,"l":32.83,"n":118,"o":32.89,"t":"2026-07-15T18:45:00Z","v":2761,"vw":32.849366},{"c":32.94,"h":32.94,"l":32.89,"n":260,"o":32.89,"t":"2026-07-15T19:00:00Z","v":12191,"vw":32.932744},{"c":32.97,"h":32.98,"l":32.92,"n":460,"o":32.93,"t":"2026-07-15T19:15:00Z","v":41230,"vw":32.93953},{"c":32.94,"h":32.97,"l":32.9,"n":400,"o":32.97,"t":"2026-07-15T19:30:00Z","v":10478,"vw":32.929839},{"c":33.015,"h":33.1,"l":32.955,"n":1817,"o":32.955,"t":"2026-07-15T19:45:00Z","v":97106,"vw":33.014193},{"c":32.96,"h":33.02,"l":32.96,"n":30,"o":33.02,"t":"2026-07-15T20:00:00Z","v":101901,"vw":33.018971},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-07-16T08:00:00Z","v":243,"vw":32.84},{"c":33.39,"h":33.39,"l":33.03,"n":323,"o":33.03,"t":"2026-07-16T13:30:00Z","v":15194,"vw":33.099757},{"c":33.465,"h":33.52,"l":33.46,"n":190,"o":33.47,"t":"2026-07-16T13:45:00Z","v":10411,"vw":33.485198},{"c":33.52,"h":33.6,"l":33.49,"n":524,"o":33.5,"t":"2026-07-16T14:00:00Z","v":50232,"vw":33.532003},{"c":33.665,"h":33.68,"l":33.455,"n":352,"o":33.53,"t":"2026-07-16T14:15:00Z","v":14811,"vw":33.547189},{"c":33.81,"h":33.81,"l":33.68,"n":215,"o":33.69,"t":"2026-07-16T14:30:00Z","v":9725,"vw":33.725534},{"c":33.81,"h":33.81,"l":33.73,"n":170,"o":33.8,"t":"2026-07-16T14:45:00Z","v":5572,"vw":33.777742},{"c":33.88,"h":33.91,"l":33.8,"n":218,"o":33.81,"t":"2026-07-16T15:00:00Z","v":6233,"vw":33.87627},{"c":33.93,"h":33.93,"l":33.85,"n":225,"o":33.885,"t":"2026-07-16T15:15:00Z","v":6859,"vw":33.880279},{"c":33.96,"h":33.985,"l":33.925,"n":180,"o":33.925,"t":"2026-07-16T15:30:00Z","v":6275,"vw":33.959606},{"c":34.03,"h":34.03,"l":33.935,"n":238,"o":33.935,"t":"2026-07-16T15:45:00Z","v":13200,"vw":33.977709},{"c":33.99,"h":34.08,"l":33.98,"n":267,"o":34.04,"t":"2026-07-16T16:00:00Z","v":13676,"vw":34.032283},{"c":34.08,"h":34.08,"l":33.99,"n":214,"o":33.99,"t":"2026-07-16T16:15:00Z","v":9167,"vw":34.02288},{"c":34.06,"h":34.115,"l":34.06,"n":178,"o":34.09,"t":"2026-07-16T16:30:00Z","v":6802,"vw":34.08909},{"c":34.09,"h":34.09,"l":34,"n":157,"o":34.06,"t":"2026-07-16T16:45:00Z","v":7811,"vw":34.041433},{"c":34.055,"h":34.12,"l":34.04,"n":358,"o":34.12,"t":"2026-07-16T17:00:00Z","v":29342,"vw":34.077177},{"c":34.025,"h":34.08,"l":34.01,"n":211,"o":34.08,"t":"2026-07-16T17:15:00Z","v":7794,"vw":34.029605},{"c":34.05,"h":34.06,"l":34.005,"n":218,"o":34.01,"t":"2026-07-16T17:30:00Z","v":11080,"vw":34.027742},{"c":34.1,"h":34.1,"l":34.04,"n":207,"o":34.04,"t":"2026-07-16T17:45:00Z","v":9388,"vw":34.066399},{"c":33.98,"h":34.09,"l":33.965,"n":258,"o":34.09,"t":"2026-07-16T18:00:00Z","v":10171,"vw":33.997795},{"c":34.03,"h":34.08,"l":33.965,"n":446,"o":33.965,"t":"2026-07-16T18:15:00Z","v":20729,"vw":34.022456},{"c":34.03,"h":34.04,"l":33.96,"n":324,"o":34.02,"t":"2026-07-16T18:30:00Z","v":17042,"vw":34.001493},{"c":34.08,"h":34.1,"l":34.04,"n":286,"o":34.05,"t":"2026-07-16T18:45:00Z","v":12896,"vw":34.057314},{"c":34.07,"h":34.1,"l":34.045,"n":171,"o":34.085,"t":"2026-07-16T19:00:00Z","v":5510,"vw":34.081008},{"c":34.04,"h":34.12,"l":34.04,"n":148,"o":34.08,"t":"2026-07-16T19:15:00Z","v":3970,"vw":34.081389},{"c":34,"h":34.07,"l":34,"n":484,"o":34.05,"t":"2026-07-16T19:30:00Z","v":28669,"vw":34.043651},{"c":34.115,"h":34.14,"l":33.97,"n":1466,"o":33.99,"t":"2026-07-16T19:45:00Z","v":74517,"vw":34.072418},{"c":33.95,"h":34.11,"l":33.95,"n":23,"o":34.11,"t":"2026-07-16T20:00:00Z","v":70124,"vw":34.109622},{"c":34.11,"h":34.11,"l":34.11,"n":1,"o":34.11,"t":"2026-07-17T08:15:00Z","v":200,"vw":34.11},{"c":33.72,"h":33.81,"l":33.49,"n":187,"o":33.81,"t":"2026-07-17T13:30:00Z","v":19832,"vw":33.774134},{"c":33.57,"h":33.74,"l":33.57,"n":326,"o":33.695,"t":"2026-07-17T13:45:00Z","v":19193,"vw":33.653449},{"c":33.64,"h":33.65,"l":33.49,"n":315,"o":33.6,"t":"2026-07-17T14:00:00Z","v":12206,"vw":33.578057},{"c":33.58,"h":33.72,"l":33.58,"n":165,"o":33.665,"t":"2026-07-17T14:15:00Z","v":5879,"vw":33.654815},{"c":33.53,"h":33.61,"l":33.505,"n":233,"o":33.61,"t":"2026-07-17T14:30:00Z","v":8537,"vw":33.564482},{"c":33.595,"h":33.595,"l":33.51,"n":304,"o":33.58,"t":"2026-07-17T14:45:00Z","v":9399,"vw":33.555263},{"c":33.58,"h":33.67,"l":33.56,"n":383,"o":33.605,"t":"2026-07-17T15:00:00Z","v":13298,"vw":33.603373},{"c":33.53,"h":33.58,"l":33.51,"n":218,"o":33.58,"t":"2026-07-17T15:15:00Z","v":7569,"vw":33.534382},{"c":33.44,"h":33.52,"l":33.38,"n":495,"o":33.52,"t":"2026-07-17T15:30:00Z","v":18729,"vw":33.432924},{"c":33.44,"h":33.47,"l":33.425,"n":259,"o":33.47,"t":"2026-07-17T15:45:00Z","v":8745,"vw":33.444512},{"c":33.375,"h":33.445,"l":33.33,"n":292,"o":33.42,"t":"2026-07-17T16:00:00Z","v":11017,"vw":33.390189},{"c":33.36,"h":33.41,"l":33.36,"n":271,"o":33.395,"t":"2026-07-17T16:15:00Z","v":8840,"vw":33.374493},{"c":33.46,"h":33.46,"l":33.38,"n":114,"o":33.38,"t":"2026-07-17T16:30:00Z","v":3222,"vw":33.400882},{"c":33.43,"h":33.48,"l":33.42,"n":180,"o":33.47,"t":"2026-07-17T16:45:00Z","v":6430,"vw":33.454216},{"c":33.47,"h":33.47,"l":33.4,"n":265,"o":33.42,"t":"2026-07-17T17:00:00Z","v":6581,"vw":33.425525},{"c":33.465,"h":33.475,"l":33.43,"n":178,"o":33.47,"t":"2026-07-17T17:15:00Z","v":5341,"vw":33.450536},{"c":33.39,"h":33.4899,"l":33.39,"n":348,"o":33.47,"t":"2026-07-17T17:30:00Z","v":11148,"vw":33.442378},{"c":33.3,"h":33.4,"l":33.3,"n":211,"o":33.4,"t":"2026-07-17T17:45:00Z","v":6229,"vw":33.349038},{"c":33.29,"h":33.32,"l":33.28,"n":225,"o":33.285,"t":"2026-07-17T18:00:00Z","v":6711,"vw":33.293689},{"c":33.27,"h":33.3,"l":33.26,"n":268,"o":33.29,"t":"2026-07-17T18:15:00Z","v":10326,"vw":33.27272},{"c":33.24,"h":33.285,"l":33.225,"n":286,"o":33.27,"t":"2026-07-17T18:30:00Z","v":11785,"vw":33.241701},{"c":33.22,"h":33.27,"l":33.22,"n":315,"o":33.23,"t":"2026-07-17T18:45:00Z","v":11221,"vw":33.253938},{"c":33.155,"h":33.23,"l":33.155,"n":371,"o":33.23,"t":"2026-07-17T19:00:00Z","v":15235,"vw":33.196019},{"c":33.2,"h":33.21,"l":33.16,"n":318,"o":33.16,"t":"2026-07-17T19:15:00Z","v":11490,"vw":33.189951},{"c":33.4,"h":33.4,"l":33.2,"n":548,"o":33.2,"t":"2026-07-17T19:30:00Z","v":19512,"vw":33.278027},{"c":33.415,"h":33.495,"l":33.36,"n":1218,"o":33.4,"t":"2026-07-17T19:45:00Z","v":41977,"vw":33.435612},{"c":33.43,"h":33.43,"l":33.43,"n":18,"o":33.43,"t":"2026-07-17T20:00:00Z","v":74966,"vw":33.43},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-07-20T08:00:00Z","v":105,"vw":33.31},{"c":33.33,"h":33.4,"l":33.275,"n":235,"o":33.4,"t":"2026-07-20T13:30:00Z","v":4887,"vw":33.34772},{"c":33.35,"h":33.39,"l":33.26,"n":194,"o":33.32,"t":"2026-07-20T13:45:00Z","v":7325,"vw":33.328489},{"c":33.29,"h":33.425,"l":33.22,"n":293,"o":33.38,"t":"2026-07-20T14:00:00Z","v":8959,"vw":33.31563},{"c":33.13,"h":33.32,"l":33.13,"n":254,"o":33.32,"t":"2026-07-20T14:15:00Z","v":6460,"vw":33.220944},{"c":33.09,"h":33.15,"l":33.075,"n":174,"o":33.08,"t":"2026-07-20T14:30:00Z","v":3428,"vw":33.095029},{"c":33.13,"h":33.14,"l":33.04,"n":380,"o":33.1,"t":"2026-07-20T14:45:00Z","v":14353,"vw":33.081079},{"c":33.22,"h":33.23,"l":33.14,"n":301,"o":33.14,"t":"2026-07-20T15:00:00Z","v":8901,"vw":33.188953},{"c":33.25,"h":33.29,"l":33.22,"n":271,"o":33.22,"t":"2026-07-20T15:15:00Z","v":6925,"vw":33.265596},{"c":33.26,"h":33.27,"l":33.18,"n":312,"o":33.245,"t":"2026-07-20T15:30:00Z","v":11925,"vw":33.222082},{"c":33.255,"h":33.32,"l":33.252,"n":248,"o":33.252,"t":"2026-07-20T15:45:00Z","v":7822,"vw":33.287512},{"c":33.35,"h":33.37,"l":33.21,"n":333,"o":33.23,"t":"2026-07-20T16:00:00Z","v":16348,"vw":33.280647},{"c":33.34,"h":33.4,"l":33.34,"n":437,"o":33.35,"t":"2026-07-20T16:15:00Z","v":20962,"vw":33.359692},{"c":33.35,"h":33.365,"l":33.29,"n":368,"o":33.345,"t":"2026-07-20T16:30:00Z","v":16339,"vw":33.331013},{"c":33.29,"h":33.38,"l":33.29,"n":261,"o":33.35,"t":"2026-07-20T16:45:00Z","v":9089,"vw":33.355849},{"c":33.28,"h":33.305,"l":33.26,"n":251,"o":33.29,"t":"2026-07-20T17:00:00Z","v":5057,"vw":33.286099},{"c":33.22,"h":33.26,"l":33.19,"n":202,"o":33.26,"t":"2026-07-20T17:15:00Z","v":4753,"vw":33.224489},{"c":33.29,"h":33.311,"l":33.19,"n":436,"o":33.21,"t":"2026-07-20T17:30:00Z","v":25956,"vw":33.273416},{"c":33.37,"h":33.37,"l":33.29,"n":140,"o":33.305,"t":"2026-07-20T17:45:00Z","v":7527,"vw":33.313231},{"c":33.37,"h":33.395,"l":33.344,"n":312,"o":33.37,"t":"2026-07-20T18:00:00Z","v":7227,"vw":33.364655},{"c":33.4,"h":33.4,"l":33.37,"n":229,"o":33.38,"t":"2026-07-20T18:15:00Z","v":5319,"vw":33.387879},{"c":33.415,"h":33.4525,"l":33.37,"n":629,"o":33.405,"t":"2026-07-20T18:30:00Z","v":45219,"vw":33.428305},{"c":33.46,"h":33.47,"l":33.4,"n":303,"o":33.415,"t":"2026-07-20T18:45:00Z","v":12661,"vw":33.440271},{"c":33.42,"h":33.5,"l":33.42,"n":486,"o":33.46,"t":"2026-07-20T19:00:00Z","v":25675,"vw":33.458227},{"c":33.41,"h":33.43,"l":33.36,"n":529,"o":33.41,"t":"2026-07-20T19:15:00Z","v":17868,"vw":33.394736},{"c":33.42,"h":33.44,"l":33.39,"n":490,"o":33.42,"t":"2026-07-20T19:30:00Z","v":18354,"vw":33.414808},{"c":33.45,"h":33.51,"l":33.41,"n":1562,"o":33.43,"t":"2026-07-20T19:45:00Z","v":69340,"vw":33.457411},{"c":33.45,"h":33.46,"l":33.45,"n":16,"o":33.46,"t":"2026-07-20T20:00:00Z","v":176965,"vw":33.454624},{"c":33.2375,"h":33.61,"l":33.11,"n":122,"o":33.48,"t":"2026-07-21T13:30:00Z","v":12579,"vw":33.350712},{"c":33.265,"h":33.4,"l":33.19,"n":248,"o":33.19,"t":"2026-07-21T13:45:00Z","v":11112,"vw":33.26038},{"c":33.19,"h":33.31,"l":33.19,"n":504,"o":33.275,"t":"2026-07-21T14:00:00Z","v":16442,"vw":33.251492},{"c":33.09,"h":33.27,"l":33.09,"n":452,"o":33.18,"t":"2026-07-21T14:15:00Z","v":15943,"vw":33.188753},{"c":32.9,"h":33.095,"l":32.84,"n":344,"o":33.095,"t":"2026-07-21T14:30:00Z","v":12337,"vw":32.980588},{"c":33.04,"h":33.1,"l":32.87,"n":245,"o":32.88,"t":"2026-07-21T14:45:00Z","v":6641,"vw":33.001299},{"c":33.08,"h":33.11,"l":33.025,"n":323,"o":33.05,"t":"2026-07-21T15:00:00Z","v":10571,"vw":33.070206},{"c":33.07,"h":33.12,"l":33.035,"n":294,"o":33.07,"t":"2026-07-21T15:15:00Z","v":9560,"vw":33.077093},{"c":33.14,"h":33.16,"l":33.06,"n":280,"o":33.095,"t":"2026-07-21T15:30:00Z","v":6941,"vw":33.102239},{"c":33.135,"h":33.18,"l":33.115,"n":200,"o":33.13,"t":"2026-07-21T15:45:00Z","v":5079,"vw":33.154423},{"c":33.18,"h":33.2,"l":33.125,"n":162,"o":33.125,"t":"2026-07-21T16:00:00Z","v":4718,"vw":33.167593},{"c":33.165,"h":33.19,"l":33.16,"n":190,"o":33.19,"t":"2026-07-21T16:15:00Z","v":5092,"vw":33.173276},{"c":33.18,"h":33.19,"l":33.15,"n":195,"o":33.175,"t":"2026-07-21T16:30:00Z","v":6536,"vw":33.164634},{"c":33.24,"h":33.24,"l":33.17,"n":230,"o":33.19,"t":"2026-07-21T16:45:00Z","v":6683,"vw":33.198},{"c":33.19,"h":33.27,"l":33.19,"n":232,"o":33.26,"t":"2026-07-21T17:00:00Z","v":8260,"vw":33.240968},{"c":33.22,"h":33.225,"l":33.175,"n":117,"o":33.175,"t":"2026-07-21T17:15:00Z","v":2730,"vw":33.20795},{"c":33.25,"h":33.25,"l":33.2,"n":111,"o":33.22,"t":"2026-07-21T17:30:00Z","v":3808,"vw":33.22273},{"c":33.27,"h":33.27,"l":33.26,"n":143,"o":33.26,"t":"2026-07-21T17:45:00Z","v":4272,"vw":33.265265},{"c":33.26,"h":33.28,"l":33.24,"n":356,"o":33.28,"t":"2026-07-21T18:00:00Z","v":11572,"vw":33.258446},{"c":33.31,"h":33.31,"l":33.24,"n":165,"o":33.25,"t":"2026-07-21T18:15:00Z","v":6057,"vw":33.273049},{"c":33.355,"h":33.355,"l":33.315,"n":271,"o":33.32,"t":"2026-07-21T18:30:00Z","v":9748,"vw":33.333575},{"c":33.32,"h":33.35,"l":33.3,"n":252,"o":33.35,"t":"2026-07-21T18:45:00Z","v":10221,"vw":33.326719},{"c":33.33,"h":33.33,"l":33.29,"n":370,"o":33.32,"t":"2026-07-21T19:00:00Z","v":9727,"vw":33.305889},{"c":33.3,"h":33.34,"l":33.27,"n":457,"o":33.34,"t":"2026-07-21T19:15:00Z","v":14529,"vw":33.302766},{"c":33.33,"h":33.36,"l":33.3,"n":524,"o":33.3,"t":"2026-07-21T19:30:00Z","v":21911,"vw":33.333161},{"c":33.4,"h":33.45,"l":33.28,"n":2044,"o":33.32,"t":"2026-07-21T19:45:00Z","v":78699,"vw":33.386446},{"c":33.41,"h":33.41,"l":33.41,"n":11,"o":33.41,"t":"2026-07-21T20:00:00Z","v":81904,"vw":33.41},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-07-21T20:45:00Z","v":100,"vw":33},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-07-22T08:15:00Z","v":400,"vw":33.4},{"c":33.065,"h":33.31,"l":32.665,"n":170,"o":33.29,"t":"2026-07-22T13:30:00Z","v":14544,"vw":33.165879},{"c":33.02,"h":33.12,"l":32.99,"n":118,"o":33.08,"t":"2026-07-22T13:45:00Z","v":4863,"vw":33.038219},{"c":33.13,"h":33.19,"l":33.015,"n":430,"o":33.19,"t":"2026-07-22T14:00:00Z","v":13676,"vw":33.095275},{"c":33.14,"h":33.24,"l":33.14,"n":372,"o":33.16,"t":"2026-07-22T14:15:00Z","v":12916,"vw":33.179188},{"c":32.94,"h":33.12,"l":32.92,"n":383,"o":33.12,"t":"2026-07-22T14:30:00Z","v":23144,"vw":33.005634},{"c":32.715,"h":32.94,"l":32.71,"n":434,"o":32.94,"t":"2026-07-22T14:45:00Z","v":21241,"vw":32.800599},{"c":32.795,"h":32.83,"l":32.74,"n":288,"o":32.74,"t":"2026-07-22T15:00:00Z","v":13007,"vw":32.769177},{"c":32.91,"h":32.91,"l":32.76,"n":275,"o":32.79,"t":"2026-07-22T15:15:00Z","v":9853,"vw":32.830066},{"c":32.86,"h":32.915,"l":32.84,"n":188,"o":32.915,"t":"2026-07-22T15:30:00Z","v":7662,"vw":32.874344},{"c":32.87,"h":32.87,"l":32.82,"n":210,"o":32.85,"t":"2026-07-22T15:45:00Z","v":6047,"vw":32.845447},{"c":32.895,"h":32.9,"l":32.85,"n":170,"o":32.87,"t":"2026-07-22T16:00:00Z","v":7128,"vw":32.871752},{"c":32.885,"h":32.91,"l":32.84,"n":204,"o":32.87,"t":"2026-07-22T16:15:00Z","v":7873,"vw":32.876987},{"c":32.93,"h":32.94,"l":32.86,"n":118,"o":32.87,"t":"2026-07-22T16:30:00Z","v":3233,"vw":32.890755},{"c":32.985,"h":32.985,"l":32.94,"n":208,"o":32.94,"t":"2026-07-22T16:45:00Z","v":4763,"vw":32.947675},{"c":32.91,"h":32.995,"l":32.91,"n":294,"o":32.98,"t":"2026-07-22T17:00:00Z","v":10066,"vw":32.958415},{"c":32.9,"h":32.92,"l":32.89,"n":198,"o":32.91,"t":"2026-07-22T17:15:00Z","v":7183,"vw":32.903604},{"c":32.925,"h":32.93,"l":32.9,"n":145,"o":32.9,"t":"2026-07-22T17:30:00Z","v":4178,"vw":32.914333},{"c":32.95,"h":32.97,"l":32.905,"n":197,"o":32.905,"t":"2026-07-22T17:45:00Z","v":9395,"vw":32.939478},{"c":32.92,"h":32.97,"l":32.92,"n":204,"o":32.96,"t":"2026-07-22T18:00:00Z","v":8816,"vw":32.952226},{"c":32.94,"h":32.96,"l":32.93,"n":152,"o":32.95,"t":"2026-07-22T18:15:00Z","v":4998,"vw":32.941875},{"c":32.88,"h":32.93,"l":32.88,"n":214,"o":32.93,"t":"2026-07-22T18:30:00Z","v":8449,"vw":32.908779},{"c":32.92,"h":32.92,"l":32.86,"n":297,"o":32.88,"t":"2026-07-22T18:45:00Z","v":8312,"vw":32.883967},{"c":32.85,"h":32.9,"l":32.825,"n":271,"o":32.9,"t":"2026-07-22T19:00:00Z","v":9001,"vw":32.868977},{"c":32.94,"h":32.97,"l":32.87,"n":442,"o":32.87,"t":"2026-07-22T19:15:00Z","v":16962,"vw":32.923393},{"c":32.94,"h":32.96,"l":32.91,"n":459,"o":32.95,"t":"2026-07-22T19:30:00Z","v":12587,"vw":32.938481},{"c":32.99,"h":33.05,"l":32.91,"n":1355,"o":32.95,"t":"2026-07-22T19:45:00Z","v":59546,"vw":33.004601},{"c":33,"h":33,"l":33,"n":17,"o":33,"t":"2026-07-22T20:00:00Z","v":69552,"vw":33},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-07-23T08:30:00Z","v":201,"vw":33},{"c":32.31,"h":32.31,"l":32.27,"n":3,"o":32.27,"t":"2026-07-23T13:15:00Z","v":201,"vw":32.29},{"c":31.75,"h":31.86,"l":30.65,"n":510,"o":30.66,"t":"2026-07-23T13:30:00Z","v":28504,"vw":31.119317},{"c":31.91,"h":31.92,"l":31.66,"n":464,"o":31.8,"t":"2026-07-23T13:45:00Z","v":23468,"vw":31.788193},{"c":31.845,"h":31.98,"l":31.78,"n":677,"o":31.935,"t":"2026-07-23T14:00:00Z","v":24347,"vw":31.880913},{"c":31.74,"h":31.87,"l":31.715,"n":563,"o":31.84,"t":"2026-07-23T14:15:00Z","v":21470,"vw":31.765168},{"c":31.77,"h":31.84,"l":31.59,"n":435,"o":31.72,"t":"2026-07-23T14:30:00Z","v":21567,"vw":31.705107},{"c":31.71,"h":31.78,"l":31.68,"n":363,"o":31.78,"t":"2026-07-23T14:45:00Z","v":16224,"vw":31.72849},{"c":31.65,"h":31.79,"l":31.64,"n":486,"o":31.73,"t":"2026-07-23T15:00:00Z","v":18168,"vw":31.719696},{"c":31.555,"h":31.65,"l":31.4485,"n":480,"o":31.64,"t":"2026-07-23T15:15:00Z","v":21441,"vw":31.549515},{"c":31.63,"h":31.69,"l":31.555,"n":464,"o":31.555,"t":"2026-07-23T15:30:00Z","v":24846,"vw":31.610513},{"c":31.69,"h":31.69,"l":31.6,"n":304,"o":31.63,"t":"2026-07-23T15:45:00Z","v":8180,"vw":31.629139},{"c":31.74,"h":31.765,"l":31.685,"n":219,"o":31.685,"t":"2026-07-23T16:00:00Z","v":7232,"vw":31.727857},{"c":31.77,"h":31.795,"l":31.74,"n":310,"o":31.74,"t":"2026-07-23T16:15:00Z","v":10708,"vw":31.774227},{"c":31.67,"h":31.8,"l":31.67,"n":427,"o":31.77,"t":"2026-07-23T16:30:00Z","v":17298,"vw":31.734849},{"c":31.64,"h":31.67,"l":31.61,"n":266,"o":31.67,"t":"2026-07-23T16:45:00Z","v":10576,"vw":31.634579},{"c":31.35,"h":31.665,"l":31.31,"n":860,"o":31.66,"t":"2026-07-23T17:00:00Z","v":43027,"vw":31.505443},{"c":31.285,"h":31.4,"l":31.27,"n":526,"o":31.37,"t":"2026-07-23T17:15:00Z","v":18476,"vw":31.339448},{"c":31.25,"h":31.31,"l":31.22,"n":497,"o":31.28,"t":"2026-07-23T17:30:00Z","v":21241,"vw":31.272101},{"c":31.26,"h":31.31,"l":31.23,"n":416,"o":31.23,"t":"2026-07-23T17:45:00Z","v":18411,"vw":31.27788},{"c":31.26,"h":31.42,"l":31.26,"n":573,"o":31.26,"t":"2026-07-23T18:00:00Z","v":32227,"vw":31.344495},{"c":31.29,"h":31.32,"l":31.22,"n":619,"o":31.23,"t":"2026-07-23T18:15:00Z","v":31100,"vw":31.278945},{"c":31.135,"h":31.32,"l":31.12,"n":403,"o":31.31,"t":"2026-07-23T18:30:00Z","v":18832,"vw":31.238265},{"c":31.1,"h":31.17,"l":31.07,"n":588,"o":31.15,"t":"2026-07-23T18:45:00Z","v":27872,"vw":31.116655},{"c":31.185,"h":31.2,"l":31.12,"n":426,"o":31.12,"t":"2026-07-23T19:00:00Z","v":17108,"vw":31.160435},{"c":31.23,"h":31.25,"l":31.15,"n":516,"o":31.18,"t":"2026-07-23T19:15:00Z","v":19613,"vw":31.191394},{"c":31.21,"h":31.25,"l":31.15,"n":667,"o":31.25,"t":"2026-07-23T19:30:00Z","v":27325,"vw":31.196174},{"c":31.4,"h":31.46,"l":31.185,"n":2341,"o":31.205,"t":"2026-07-23T19:45:00Z","v":101699,"vw":31.363937},{"c":31.4,"h":31.4,"l":31.4,"n":19,"o":31.4,"t":"2026-07-23T20:00:00Z","v":91051,"vw":31.4},{"c":31.39,"h":31.39,"l":31.39,"n":1,"o":31.39,"t":"2026-07-24T08:00:00Z","v":500,"vw":31.39},{"c":31.74,"h":31.74,"l":31.16,"n":146,"o":31.48,"t":"2026-07-24T13:30:00Z","v":14542,"vw":31.525119},{"c":31.78,"h":31.87,"l":31.7,"n":202,"o":31.8,"t":"2026-07-24T13:45:00Z","v":7731,"vw":31.776046},{"c":31.58,"h":31.74,"l":31.58,"n":399,"o":31.74,"t":"2026-07-24T14:00:00Z","v":13317,"vw":31.674522},{"c":31.66,"h":31.68,"l":31.5,"n":299,"o":31.58,"t":"2026-07-24T14:15:00Z","v":12896,"vw":31.605456},{"c":31.64,"h":31.71,"l":31.64,"n":269,"o":31.66,"t":"2026-07-24T14:30:00Z","v":8381,"vw":31.659888},{"c":31.86,"h":31.86,"l":31.63,"n":213,"o":31.63,"t":"2026-07-24T14:45:00Z","v":4912,"vw":31.764578},{"c":32.04,"h":32.04,"l":31.885,"n":317,"o":31.885,"t":"2026-07-24T15:00:00Z","v":11328,"vw":31.987284},{"c":32.07,"h":32.09,"l":32.03,"n":231,"o":32.06,"t":"2026-07-24T15:15:00Z","v":7641,"vw":32.063043},{"c":32.03,"h":32.06,"l":31.99,"n":402,"o":32.05,"t":"2026-07-24T15:30:00Z","v":11262,"vw":32.030633},{"c":32,"h":32.015,"l":31.99,"n":163,"o":31.99,"t":"2026-07-24T15:45:00Z","v":5428,"vw":32.003444},{"c":32.065,"h":32.065,"l":31.96,"n":203,"o":31.98,"t":"2026-07-24T16:00:00Z","v":6101,"vw":32.012815},{"c":32.09,"h":32.125,"l":32.045,"n":271,"o":32.07,"t":"2026-07-24T16:15:00Z","v":6645,"vw":32.085084},{"c":32.125,"h":32.15,"l":32.12,"n":247,"o":32.12,"t":"2026-07-24T16:30:00Z","v":6621,"vw":32.128825},{"c":32.16,"h":32.16,"l":32.1,"n":239,"o":32.11,"t":"2026-07-24T16:45:00Z","v":7381,"vw":32.129782},{"c":32.27,"h":32.27,"l":32.11,"n":357,"o":32.14,"t":"2026-07-24T17:00:00Z","v":14056,"vw":32.156457},{"c":32.305,"h":32.32,"l":32.19,"n":441,"o":32.265,"t":"2026-07-24T17:15:00Z","v":19612,"vw":32.246923},{"c":32.345,"h":32.365,"l":32.31,"n":247,"o":32.31,"t":"2026-07-24T17:30:00Z","v":8592,"vw":32.341862},{"c":32.355,"h":32.36,"l":32.3,"n":244,"o":32.34,"t":"2026-07-24T17:45:00Z","v":8597,"vw":32.328808},{"c":32.33,"h":32.375,"l":32.33,"n":227,"o":32.36,"t":"2026-07-24T18:00:00Z","v":7310,"vw":32.358088},{"c":32.3,"h":32.39,"l":32.3,"n":343,"o":32.325,"t":"2026-07-24T18:15:00Z","v":15397,"vw":32.346946},{"c":32.295,"h":32.315,"l":32.26,"n":348,"o":32.3,"t":"2026-07-24T18:30:00Z","v":23432,"vw":32.281168},{"c":32.27,"h":32.34,"l":32.27,"n":270,"o":32.305,"t":"2026-07-24T18:45:00Z","v":8103,"vw":32.315743},{"c":32.21,"h":32.315,"l":32.19,"n":593,"o":32.26,"t":"2026-07-24T19:00:00Z","v":24696,"vw":32.237147},{"c":32.26,"h":32.29,"l":32.19,"n":385,"o":32.21,"t":"2026-07-24T19:15:00Z","v":12102,"vw":32.252396},{"c":32.235,"h":32.26,"l":32.2,"n":477,"o":32.26,"t":"2026-07-24T19:30:00Z","v":14169,"vw":32.225354},{"c":32.36,"h":32.39,"l":32.225,"n":1767,"o":32.24,"t":"2026-07-24T19:45:00Z","v":78229,"vw":32.311808},{"c":32.36,"h":32.36,"l":32.36,"n":27,"o":32.36,"t":"2026-07-24T20:00:00Z","v":113980,"vw":32.36},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-07-27T08:15:00Z","v":202,"vw":32.5},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-07-27T13:15:00Z","v":310,"vw":32.87},{"c":32.6,"h":32.9,"l":32.6,"n":229,"o":32.81,"t":"2026-07-27T13:30:00Z","v":25757,"vw":32.751239},{"c":32.575,"h":32.755,"l":32.575,"n":137,"o":32.645,"t":"2026-07-27T13:45:00Z","v":4974,"vw":32.675},{"c":32.555,"h":32.685,"l":32.55,"n":367,"o":32.61,"t":"2026-07-27T14:00:00Z","v":11611,"vw":32.633166},{"c":32.43,"h":32.54,"l":32.43,"n":229,"o":32.54,"t":"2026-07-27T14:15:00Z","v":6107,"vw":32.493774},{"c":32.38,"h":32.495,"l":32.315,"n":363,"o":32.39,"t":"2026-07-27T14:30:00Z","v":12723,"vw":32.39929},{"c":32.56,"h":32.56,"l":32.335,"n":605,"o":32.37,"t":"2026-07-27T14:45:00Z","v":19936,"vw":32.43165},{"c":32.56,"h":32.6,"l":32.525,"n":285,"o":32.55,"t":"2026-07-27T15:00:00Z","v":7906,"vw":32.567311},{"c":32.55,"h":32.6,"l":32.48,"n":744,"o":32.56,"t":"2026-07-27T15:15:00Z","v":39211,"vw":32.545994},{"c":32.65,"h":32.66,"l":32.55,"n":591,"o":32.55,"t":"2026-07-27T15:30:00Z","v":27184,"vw":32.608912},{"c":32.54,"h":32.65,"l":32.52,"n":368,"o":32.65,"t":"2026-07-27T15:45:00Z","v":13554,"vw":32.560043},{"c":32.595,"h":32.62,"l":32.51,"n":358,"o":32.52,"t":"2026-07-27T16:00:00Z","v":15929,"vw":32.589362},{"c":32.615,"h":32.66,"l":32.55,"n":405,"o":32.57,"t":"2026-07-27T16:15:00Z","v":16303,"vw":32.604558},{"c":32.555,"h":32.65,"l":32.52,"n":561,"o":32.625,"t":"2026-07-27T16:30:00Z","v":28098,"vw":32.573654},{"c":32.58,"h":32.58,"l":32.55,"n":317,"o":32.555,"t":"2026-07-27T16:45:00Z","v":11707,"vw":32.56265},{"c":32.54,"h":32.575,"l":32.5,"n":313,"o":32.575,"t":"2026-07-27T17:00:00Z","v":11509,"vw":32.520758},{"c":32.54,"h":32.57,"l":32.515,"n":195,"o":32.515,"t":"2026-07-27T17:15:00Z","v":4988,"vw":32.531366},{"c":32.54,"h":32.56,"l":32.515,"n":257,"o":32.53,"t":"2026-07-27T17:30:00Z","v":8780,"vw":32.540292},{"c":32.53,"h":32.54,"l":32.51,"n":188,"o":32.54,"t":"2026-07-27T17:45:00Z","v":6131,"vw":32.524198},{"c":32.525,"h":32.59,"l":32.525,"n":263,"o":32.535,"t":"2026-07-27T18:00:00Z","v":6585,"vw":32.556044},{"c":32.555,"h":32.555,"l":32.52,"n":182,"o":32.52,"t":"2026-07-27T18:15:00Z","v":4447,"vw":32.53579},{"c":32.71,"h":32.71,"l":32.54,"n":534,"o":32.55,"t":"2026-07-27T18:30:00Z","v":25906,"vw":32.59637},{"c":32.74,"h":32.77,"l":32.69,"n":445,"o":32.73,"t":"2026-07-27T18:45:00Z","v":22508,"vw":32.745312},{"c":32.82,"h":32.83,"l":32.78,"n":547,"o":32.78,"t":"2026-07-27T19:00:00Z","v":23697,"vw":32.803427},{"c":32.78,"h":32.815,"l":32.77,"n":423,"o":32.815,"t":"2026-07-27T19:15:00Z","v":18199,"vw":32.794196},{"c":32.81,"h":32.83,"l":32.76,"n":555,"o":32.775,"t":"2026-07-27T19:30:00Z","v":19364,"vw":32.788961},{"c":32.82,"h":32.9,"l":32.73,"n":1829,"o":32.8,"t":"2026-07-27T19:45:00Z","v":84688,"vw":32.846698},{"c":32.82,"h":32.82,"l":32.82,"n":22,"o":32.82,"t":"2026-07-27T20:00:00Z","v":83241,"vw":32.82},{"c":32.82,"h":32.82,"l":32.82,"n":3,"o":32.82,"t":"2026-07-27T20:30:00Z","v":6516,"vw":32.82},{"c":32.85,"h":33.165,"l":32.77,"n":169,"o":32.88,"t":"2026-07-28T13:30:00Z","v":9157,"vw":32.957976},{"c":33.04,"h":33.05,"l":32.92,"n":69,"o":32.92,"t":"2026-07-28T13:45:00Z","v":4991,"vw":33.031504},{"c":33.1,"h":33.1,"l":32.96,"n":208,"o":33.025,"t":"2026-07-28T14:00:00Z","v":7563,"vw":33.025824},{"c":33.12,"h":33.14,"l":33.08,"n":343,"o":33.11,"t":"2026-07-28T14:15:00Z","v":13221,"vw":33.109587},{"c":33.14,"h":33.15,"l":33.08,"n":395,"o":33.125,"t":"2026-07-28T14:30:00Z","v":14001,"vw":33.115394},{"c":33.25,"h":33.28,"l":33.1,"n":300,"o":33.145,"t":"2026-07-28T14:45:00Z","v":25664,"vw":33.231931},{"c":33.41,"h":33.43,"l":33.25,"n":325,"o":33.25,"t":"2026-07-28T15:00:00Z","v":13435,"vw":33.329152},{"c":33.37,"h":33.47,"l":33.37,"n":304,"o":33.435,"t":"2026-07-28T15:15:00Z","v":11795,"vw":33.432992},{"c":33.375,"h":33.42,"l":33.33,"n":505,"o":33.37,"t":"2026-07-28T15:30:00Z","v":27632,"vw":33.37848},{"c":33.35,"h":33.385,"l":33.33,"n":192,"o":33.38,"t":"2026-07-28T15:45:00Z","v":9037,"vw":33.34809},{"c":33.34,"h":33.34,"l":33.31,"n":285,"o":33.34,"t":"2026-07-28T16:00:00Z","v":7880,"vw":33.326959},{"c":33.36,"h":33.36,"l":33.3,"n":228,"o":33.32,"t":"2026-07-28T16:15:00Z","v":6429,"vw":33.330178},{"c":33.34,"h":33.35,"l":33.305,"n":209,"o":33.34,"t":"2026-07-28T16:30:00Z","v":6308,"vw":33.329073},{"c":33.38,"h":33.38,"l":33.27,"n":507,"o":33.325,"t":"2026-07-28T16:45:00Z","v":23673,"vw":33.316279},{"c":33.22,"h":33.385,"l":33.22,"n":615,"o":33.38,"t":"2026-07-28T17:00:00Z","v":43050,"vw":33.303031},{"c":33.31,"h":33.34,"l":33.21,"n":305,"o":33.21,"t":"2026-07-28T17:15:00Z","v":9727,"vw":33.29941},{"c":33.31,"h":33.35,"l":33.3,"n":378,"o":33.3,"t":"2026-07-28T17:30:00Z","v":12660,"vw":33.325319},{"c":33.39,"h":33.4,"l":33.32,"n":322,"o":33.32,"t":"2026-07-28T17:45:00Z","v":13117,"vw":33.374553},{"c":33.33,"h":33.39,"l":33.32,"n":311,"o":33.39,"t":"2026-07-28T18:00:00Z","v":10321,"vw":33.352501},{"c":33.3,"h":33.33,"l":33.24,"n":368,"o":33.31,"t":"2026-07-28T18:15:00Z","v":13097,"vw":33.283904},{"c":33.28,"h":33.28,"l":33.25,"n":267,"o":33.28,"t":"2026-07-28T18:30:00Z","v":11202,"vw":33.274594},{"c":33.13,"h":33.27,"l":33.12,"n":384,"o":33.27,"t":"2026-07-28T18:45:00Z","v":13852,"vw":33.20713},{"c":33.04,"h":33.145,"l":33.04,"n":715,"o":33.14,"t":"2026-07-28T19:00:00Z","v":30446,"vw":33.119808},{"c":33.1,"h":33.1,"l":32.995,"n":538,"o":33.03,"t":"2026-07-28T19:15:00Z","v":21454,"vw":33.04216},{"c":33.04,"h":33.16,"l":33.03,"n":646,"o":33.09,"t":"2026-07-28T19:30:00Z","v":30411,"vw":33.103459},{"c":33.11,"h":33.16,"l":33.05,"n":2054,"o":33.05,"t":"2026-07-28T19:45:00Z","v":96429,"vw":33.115535},{"c":33.1,"h":33.1,"l":33.1,"n":27,"o":33.1,"t":"2026-07-28T20:00:00Z","v":86101,"vw":33.1},{"c":32.96,"h":32.96,"l":32.96,"n":4,"o":32.96,"t":"2026-07-29T08:15:00Z","v":376,"vw":32.96},{"c":32.96,"h":32.96,"l":32.96,"n":1,"o":32.96,"t":"2026-07-29T08:30:00Z","v":190,"vw":32.96},{"c":32.8,"h":32.86,"l":32.8,"n":12,"o":32.86,"t":"2026-07-29T13:15:00Z","v":452,"vw":32.83},{"c":33.02,"h":33.03,"l":32.735,"n":70,"o":32.83,"t":"2026-07-29T13:30:00Z","v":7831,"vw":32.840612},{"c":32.905,"h":33.01,"l":32.905,"n":31,"o":32.905,"t":"2026-07-29T13:45:00Z","v":2368,"vw":32.91},{"c":32.8,"h":32.92,"l":32.76,"n":896,"o":32.905,"t":"2026-07-29T14:00:00Z","v":46428,"vw":32.8364},{"c":32.95,"h":32.96,"l":32.83,"n":359,"o":32.83,"t":"2026-07-29T14:15:00Z","v":16813,"vw":32.896929},{"c":32.93,"h":32.96,"l":32.9,"n":212,"o":32.94,"t":"2026-07-29T14:30:00Z","v":6956,"vw":32.934465},{"c":33.02,"h":33.06,"l":32.89,"n":431,"o":32.94,"t":"2026-07-29T14:45:00Z","v":19516,"vw":33.008368},{"c":32.98,"h":33.01,"l":32.97,"n":257,"o":33.01,"t":"2026-07-29T15:00:00Z","v":6694,"vw":32.985833},{"c":32.95,"h":32.99,"l":32.93,"n":277,"o":32.99,"t":"2026-07-29T15:15:00Z","v":6278,"vw":32.949458},{"c":32.96,"h":32.99,"l":32.93,"n":235,"o":32.96,"t":"2026-07-29T15:30:00Z","v":7565,"vw":32.961125},{"c":33.075,"h":33.08,"l":32.94,"n":547,"o":32.96,"t":"2026-07-29T15:45:00Z","v":29355,"vw":33.021732},{"c":33.04,"h":33.1,"l":33.0304,"n":482,"o":33.08,"t":"2026-07-29T16:00:00Z","v":66927,"vw":33.049714},{"c":33.025,"h":33.075,"l":33.02,"n":285,"o":33.04,"t":"2026-07-29T16:15:00Z","v":11636,"vw":33.043724},{"c":32.96,"h":33.04,"l":32.95,"n":382,"o":33.025,"t":"2026-07-29T16:30:00Z","v":39054,"vw":33.008105},{"c":32.87,"h":32.97,"l":32.87,"n":186,"o":32.97,"t":"2026-07-29T16:45:00Z","v":6594,"vw":32.929293},{"c":32.91,"h":32.955,"l":32.9,"n":287,"o":32.9,"t":"2026-07-29T17:00:00Z","v":8706,"vw":32.934569},{"c":32.9,"h":32.94,"l":32.9,"n":114,"o":32.91,"t":"2026-07-29T17:15:00Z","v":6655,"vw":32.918877},{"c":32.91,"h":32.97,"l":32.9,"n":363,"o":32.9,"t":"2026-07-29T17:30:00Z","v":13559,"vw":32.934379},{"c":32.92,"h":32.92,"l":32.85,"n":291,"o":32.91,"t":"2026-07-29T17:45:00Z","v":15313,"vw":32.882279},{"c":32.955,"h":33.12,"l":32.91,"n":584,"o":32.93,"t":"2026-07-29T18:00:00Z","v":34380,"vw":33.01135},{"c":32.945,"h":32.97,"l":32.9,"n":247,"o":32.95,"t":"2026-07-29T18:15:00Z","v":9994,"vw":32.945226},{"c":33.11,"h":33.11,"l":32.93,"n":608,"o":32.96,"t":"2026-07-29T18:30:00Z","v":24438,"vw":32.99412},{"c":33.23,"h":33.265,"l":33.11,"n":552,"o":33.125,"t":"2026-07-29T18:45:00Z","v":18493,"vw":33.216388},{"c":33.04,"h":33.22,"l":32.96,"n":378,"o":33.22,"t":"2026-07-29T19:00:00Z","v":14019,"vw":33.076557},{"c":33,"h":33.08,"l":32.97,"n":550,"o":33.05,"t":"2026-07-29T19:15:00Z","v":18816,"vw":33.005111},{"c":32.9,"h":33.055,"l":32.83,"n":1110,"o":33.01,"t":"2026-07-29T19:30:00Z","v":41749,"vw":32.934418},{"c":32.79,"h":33.01,"l":32.71,"n":2032,"o":32.89,"t":"2026-07-29T19:45:00Z","v":96457,"vw":32.804546},{"c":32.79,"h":32.79,"l":32.79,"n":13,"o":32.79,"t":"2026-07-29T20:00:00Z","v":109887,"vw":32.79},{"c":33.08,"h":33.08,"l":32.94,"n":75,"o":32.94,"t":"2026-07-30T13:30:00Z","v":4085,"vw":32.953802},{"c":32.99,"h":33.095,"l":32.99,"n":46,"o":33.095,"t":"2026-07-30T13:45:00Z","v":1469,"vw":33.04719},{"c":33.045,"h":33.0762,"l":32.91,"n":492,"o":32.99,"t":"2026-07-30T14:00:00Z","v":13793,"vw":32.979049},{"c":32.97,"h":33.05,"l":32.88,"n":333,"o":33.025,"t":"2026-07-30T14:15:00Z","v":20634,"vw":32.960473},{"c":32.87,"h":32.965,"l":32.87,"n":236,"o":32.96,"t":"2026-07-30T14:30:00Z","v":11499,"vw":32.952563},{"c":32.82,"h":32.85,"l":32.8,"n":305,"o":32.85,"t":"2026-07-30T14:45:00Z","v":10061,"vw":32.834894},{"c":32.86,"h":32.9,"l":32.81,"n":377,"o":32.83,"t":"2026-07-30T15:00:00Z","v":8700,"vw":32.859175},{"c":32.89,"h":32.92,"l":32.85,"n":282,"o":32.88,"t":"2026-07-30T15:15:00Z","v":15879,"vw":32.869273},{"c":32.92,"h":32.95,"l":32.88,"n":182,"o":32.88,"t":"2026-07-30T15:30:00Z","v":4166,"vw":32.9293},{"c":32.98,"h":32.98,"l":32.93,"n":81,"o":32.93,"t":"2026-07-30T15:45:00Z","v":2380,"vw":32.963},{"c":33.095,"h":33.12,"l":32.99,"n":202,"o":32.99,"t":"2026-07-30T16:00:00Z","v":7422,"vw":33.059941},{"c":33.15,"h":33.15,"l":33.07,"n":94,"o":33.07,"t":"2026-07-30T16:15:00Z","v":2379,"vw":33.104877},{"c":33.21,"h":33.23,"l":33.14,"n":268,"o":33.16,"t":"2026-07-30T16:30:00Z","v":8153,"vw":33.206199},{"c":33.23,"h":33.245,"l":33.21,"n":169,"o":33.225,"t":"2026-07-30T16:45:00Z","v":15257,"vw":33.226564},{"c":33.21,"h":33.27,"l":33.17,"n":210,"o":33.27,"t":"2026-07-30T17:00:00Z","v":5180,"vw":33.231875},{"c":33.15,"h":33.185,"l":33.14,"n":216,"o":33.17,"t":"2026-07-30T17:15:00Z","v":8113,"vw":33.163976},{"c":33.06,"h":33.16,"l":33.06,"n":148,"o":33.16,"t":"2026-07-30T17:30:00Z","v":4083,"vw":33.101738},{"c":33.11,"h":33.14,"l":33.045,"n":207,"o":33.05,"t":"2026-07-30T17:45:00Z","v":8419,"vw":33.096657},{"c":33.06,"h":33.11,"l":33.05,"n":163,"o":33.11,"t":"2026-07-30T18:00:00Z","v":3571,"vw":33.07625},{"c":33.075,"h":33.11,"l":33.06,"n":212,"o":33.07,"t":"2026-07-30T18:15:00Z","v":17765,"vw":33.07434},{"c":33.09,"h":33.1,"l":33.06,"n":217,"o":33.07,"t":"2026-07-30T18:30:00Z","v":8242,"vw":33.082239},{"c":32.98,"h":33.08,"l":32.94,"n":575,"o":33.08,"t":"2026-07-30T18:45:00Z","v":41403,"vw":32.996398},{"c":33,"h":33.015,"l":32.96,"n":343,"o":32.98,"t":"2026-07-30T19:00:00Z","v":11553,"vw":32.989791},{"c":32.99,"h":33.01,"l":32.96,"n":252,"o":32.98,"t":"2026-07-30T19:15:00Z","v":7757,"vw":32.985099},{"c":33,"h":33.05,"l":32.97,"n":535,"o":32.99,"t":"2026-07-30T19:30:00Z","v":30180,"vw":33.001981},{"c":32.93,"h":33.03,"l":32.92,"n":1404,"o":33.005,"t":"2026-07-30T19:45:00Z","v":48163,"vw":32.958269},{"c":32.95,"h":32.95,"l":32.95,"n":23,"o":32.95,"t":"2026-07-30T20:00:00Z","v":54227,"vw":32.95},{"c":33.245,"h":33.29,"l":32.89,"n":112,"o":33.01,"t":"2026-07-31T13:30:00Z","v":17090,"vw":32.994579},{"c":32.7502,"h":33.21,"l":32.7502,"n":241,"o":33.21,"t":"2026-07-31T13:45:00Z","v":11329,"vw":32.932038},{"c":32.5,"h":32.74,"l":32.47,"n":760,"o":32.74,"t":"2026-07-31T14:00:00Z","v":25459,"vw":32.600561},{"c":32.7,"h":32.705,"l":32.48,"n":296,"o":32.49,"t":"2026-07-31T14:15:00Z","v":11205,"vw":32.588957},{"c":32.755,"h":32.795,"l":32.7125,"n":187,"o":32.715,"t":"2026-07-31T14:30:00Z","v":5400,"vw":32.750625},{"c":32.74,"h":32.78,"l":32.72,"n":228,"o":32.775,"t":"2026-07-31T14:45:00Z","v":5027,"vw":32.753},{"c":32.8,"h":32.81,"l":32.71,"n":209,"o":32.72,"t":"2026-07-31T15:00:00Z","v":5530,"vw":32.743547},{"c":32.84,"h":32.84,"l":32.775,"n":197,"o":32.79,"t":"2026-07-31T15:15:00Z","v":16399,"vw":32.805345},{"c":32.81,"h":32.855,"l":32.81,"n":163,"o":32.81,"t":"2026-07-31T15:30:00Z","v":4256,"vw":32.818372},{"c":32.87,"h":32.87,"l":32.83,"n":242,"o":32.85,"t":"2026-07-31T15:45:00Z","v":6902,"vw":32.845894},{"c":32.86,"h":32.915,"l":32.86,"n":221,"o":32.9,"t":"2026-07-31T16:00:00Z","v":9032,"vw":32.88732},{"c":32.83,"h":32.88,"l":32.75,"n":484,"o":32.88,"t":"2026-07-31T16:15:00Z","v":17311,"vw":32.804448},{"c":32.88,"h":32.89,"l":32.79,"n":477,"o":32.85,"t":"2026-07-31T16:30:00Z","v":25384,"vw":32.814894},{"c":32.84,"h":32.905,"l":32.84,"n":152,"o":32.9,"t":"2026-07-31T16:45:00Z","v":4243,"vw":32.878311},{"c":32.85,"h":32.875,"l":32.835,"n":246,"o":32.87,"t":"2026-07-31T17:00:00Z","v":6297,"vw":32.852647},{"c":32.86,"h":32.905,"l":32.84,"n":152,"o":32.84,"t":"2026-07-31T17:15:00Z","v":5443,"vw":32.872172},{"c":32.79,"h":32.87,"l":32.79,"n":238,"o":32.86,"t":"2026-07-31T17:30:00Z","v":7095,"vw":32.837909},{"c":32.81,"h":32.82,"l":32.79,"n":187,"o":32.8,"t":"2026-07-31T17:45:00Z","v":3343,"vw":32.8025},{"c":32.7701,"h":32.805,"l":32.75,"n":292,"o":32.79,"t":"2026-07-31T18:00:00Z","v":10758,"vw":32.773919},{"c":32.805,"h":32.81,"l":32.77,"n":371,"o":32.78,"t":"2026-07-31T18:15:00Z","v":13308,"vw":32.790796},{"c":32.81,"h":32.835,"l":32.8,"n":291,"o":32.8,"t":"2026-07-31T18:30:00Z","v":9236,"vw":32.816132},{"c":32.815,"h":32.815,"l":32.77,"n":404,"o":32.81,"t":"2026-07-31T18:45:00Z","v":12304,"vw":32.794579},{"c":32.82,"h":32.85,"l":32.77,"n":414,"o":32.82,"t":"2026-07-31T19:00:00Z","v":13799,"vw":32.810457},{"c":32.77,"h":32.83,"l":32.77,"n":392,"o":32.81,"t":"2026-07-31T19:15:00Z","v":11205,"vw":32.802268},{"c":32.78,"h":32.82,"l":32.75,"n":541,"o":32.7701,"t":"2026-07-31T19:30:00Z","v":20504,"vw":32.781837},{"c":32.94,"h":32.95,"l":32.775,"n":1495,"o":32.79,"t":"2026-07-31T19:45:00Z","v":61373,"vw":32.88742},{"c":32.94,"h":32.94,"l":32.94,"n":23,"o":32.94,"t":"2026-07-31T20:00:00Z","v":74860,"vw":32.94},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-07-31T20:30:00Z","v":179,"vw":32.94},{"c":33.18,"h":33.18,"l":33.18,"n":2,"o":33.18,"t":"2026-08-03T08:30:00Z","v":196,"vw":33.18},{"c":33.4,"h":33.58,"l":33.16,"n":505,"o":33.58,"t":"2026-08-03T13:30:00Z","v":31356,"vw":33.345196},{"c":33.29,"h":33.41,"l":33.2685,"n":1657,"o":33.4,"t":"2026-08-03T13:45:00Z","v":190185,"vw":33.31431},{"c":33.17,"h":33.375,"l":33.13,"n":536,"o":33.27,"t":"2026-08-03T14:00:00Z","v":49362,"vw":33.252514},{"c":33.1602,"h":33.27,"l":33.16,"n":252,"o":33.195,"t":"2026-08-03T14:15:00Z","v":6855,"vw":33.209428},{"c":33.165,"h":33.22,"l":33.16,"n":246,"o":33.17,"t":"2026-08-03T14:30:00Z","v":11295,"vw":33.190435},{"c":33.16,"h":33.19,"l":33.15,"n":112,"o":33.17,"t":"2026-08-03T14:45:00Z","v":3268,"vw":33.169454},{"c":33.31,"h":33.31,"l":33.17,"n":379,"o":33.17,"t":"2026-08-03T15:00:00Z","v":18591,"vw":33.222619},{"c":33.37,"h":33.37,"l":33.29,"n":389,"o":33.32,"t":"2026-08-03T15:15:00Z","v":19735,"vw":33.310758},{"c":33.33,"h":33.38,"l":33.33,"n":301,"o":33.35,"t":"2026-08-03T15:30:00Z","v":9340,"vw":33.349107},{"c":33.31,"h":33.34,"l":33.29,"n":282,"o":33.32,"t":"2026-08-03T15:45:00Z","v":6431,"vw":33.317813},{"c":33.33,"h":33.34,"l":33.29,"n":185,"o":33.32,"t":"2026-08-03T16:00:00Z","v":4829,"vw":33.300946},{"c":33.41,"h":33.41,"l":33.33,"n":163,"o":33.33,"t":"2026-08-03T16:15:00Z","v":3952,"vw":33.374878},{"c":33.42,"h":33.455,"l":33.38,"n":311,"o":33.41,"t":"2026-08-03T16:30:00Z","v":12044,"vw":33.414947},{"c":33.48,"h":33.48,"l":33.41,"n":185,"o":33.42,"t":"2026-08-03T16:45:00Z","v":5480,"vw":33.439962},{"c":33.49,"h":33.49,"l":33.445,"n":282,"o":33.47,"t":"2026-08-03T17:00:00Z","v":7297,"vw":33.461908},{"c":33.5,"h":33.535,"l":33.47,"n":275,"o":33.48,"t":"2026-08-03T17:15:00Z","v":7696,"vw":33.5075},{"c":33.6,"h":33.6,"l":33.5,"n":146,"o":33.51,"t":"2026-08-03T17:30:00Z","v":4068,"vw":33.542439},{"c":33.61,"h":33.64,"l":33.61,"n":234,"o":33.61,"t":"2026-08-03T17:45:00Z","v":7318,"vw":33.62584},{"c":33.64,"h":33.665,"l":33.59,"n":547,"o":33.62,"t":"2026-08-03T18:00:00Z","v":23076,"vw":33.636685},{"c":33.63,"h":33.655,"l":33.62,"n":191,"o":33.62,"t":"2026-08-03T18:15:00Z","v":4645,"vw":33.6311},{"c":33.64,"h":33.64,"l":33.61,"n":191,"o":33.62,"t":"2026-08-03T18:30:00Z","v":4913,"vw":33.6235},{"c":33.59,"h":33.63,"l":33.57,"n":306,"o":33.63,"t":"2026-08-03T18:45:00Z","v":10955,"vw":33.589618},{"c":33.5,"h":33.6,"l":33.5,"n":413,"o":33.59,"t":"2026-08-03T19:00:00Z","v":17654,"vw":33.564105},{"c":33.53,"h":33.53,"l":33.47,"n":363,"o":33.5,"t":"2026-08-03T19:15:00Z","v":14563,"vw":33.499497},{"c":33.56,"h":33.57,"l":33.52,"n":465,"o":33.54,"t":"2026-08-03T19:30:00Z","v":17154,"vw":33.540991},{"c":33.47,"h":33.55,"l":33.41,"n":1904,"o":33.55,"t":"2026-08-03T19:45:00Z","v":64993,"vw":33.481426},{"c":33.47,"h":33.47,"l":33.47,"n":11,"o":33.47,"t":"2026-08-03T20:00:00Z","v":81475,"vw":33.47},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-08-03T20:30:00Z","v":4164,"vw":33.47},{"c":33.46,"h":33.62,"l":33.46,"n":165,"o":33.62,"t":"2026-08-04T13:30:00Z","v":11004,"vw":33.549783},{"c":33.535,"h":33.535,"l":33.395,"n":165,"o":33.46,"t":"2026-08-04T13:45:00Z","v":7562,"vw":33.494942},{"c":33.77,"h":33.77,"l":33.55,"n":249,"o":33.55,"t":"2026-08-04T14:00:00Z","v":7953,"vw":33.669474},{"c":33.8,"h":33.88,"l":33.77,"n":324,"o":33.78,"t":"2026-08-04T14:15:00Z","v":10706,"vw":33.827436},{"c":33.72,"h":33.82,"l":33.72,"n":291,"o":33.75,"t":"2026-08-04T14:30:00Z","v":11343,"vw":33.778516},{"c":33.83,"h":33.865,"l":33.73,"n":243,"o":33.73,"t":"2026-08-04T14:45:00Z","v":5813,"vw":33.822188},{"c":33.88,"h":33.91,"l":33.85,"n":304,"o":33.85,"t":"2026-08-04T15:00:00Z","v":10487,"vw":33.882224},{"c":33.82,"h":33.9,"l":33.82,"n":224,"o":33.9,"t":"2026-08-04T15:15:00Z","v":5307,"vw":33.8834},{"c":33.78,"h":33.87,"l":33.77,"n":504,"o":33.825,"t":"2026-08-04T15:30:00Z","v":28348,"vw":33.807849},{"c":33.785,"h":33.8,"l":33.74,"n":281,"o":33.765,"t":"2026-08-04T15:45:00Z","v":7307,"vw":33.771908},{"c":33.79,"h":33.82,"l":33.77,"n":145,"o":33.77,"t":"2026-08-04T16:00:00Z","v":3925,"vw":33.793643},{"c":33.81,"h":33.815,"l":33.7751,"n":214,"o":33.79,"t":"2026-08-04T16:15:00Z","v":10012,"vw":33.790965},{"c":33.8,"h":33.81,"l":33.78,"n":130,"o":33.8,"t":"2026-08-04T16:30:00Z","v":3861,"vw":33.798879},{"c":33.85,"h":33.86,"l":33.805,"n":310,"o":33.805,"t":"2026-08-04T16:45:00Z","v":12558,"vw":33.838496},{"c":33.92,"h":33.92,"l":33.88,"n":173,"o":33.88,"t":"2026-08-04T17:00:00Z","v":4562,"vw":33.893461},{"c":33.97,"h":33.98,"l":33.93,"n":207,"o":33.95,"t":"2026-08-04T17:15:00Z","v":4767,"vw":33.953355},{"c":34.01,"h":34.01,"l":33.945,"n":205,"o":33.96,"t":"2026-08-04T17:30:00Z","v":6382,"vw":33.980927},{"c":33.94,"h":34,"l":33.94,"n":294,"o":33.99,"t":"2026-08-04T17:45:00Z","v":6272,"vw":33.972199},{"c":33.94,"h":33.95,"l":33.905,"n":222,"o":33.92,"t":"2026-08-04T18:00:00Z","v":4893,"vw":33.926522},{"c":33.955,"h":33.96,"l":33.92,"n":185,"o":33.94,"t":"2026-08-04T18:15:00Z","v":4596,"vw":33.934297},{"c":33.92,"h":33.98,"l":33.91,"n":176,"o":33.98,"t":"2026-08-04T18:30:00Z","v":4963,"vw":33.939089},{"c":33.895,"h":33.93,"l":33.88,"n":257,"o":33.93,"t":"2026-08-04T18:45:00Z","v":8299,"vw":33.901282},{"c":33.86,"h":33.92,"l":33.86,"n":263,"o":33.9,"t":"2026-08-04T19:00:00Z","v":7668,"vw":33.897557},{"c":33.81,"h":33.89,"l":33.8,"n":400,"o":33.87,"t":"2026-08-04T19:15:00Z","v":11320,"vw":33.849274},{"c":33.76,"h":33.845,"l":33.75,"n":499,"o":33.81,"t":"2026-08-04T19:30:00Z","v":14903,"vw":33.798137},{"c":33.63,"h":33.81,"l":33.58,"n":1781,"o":33.76,"t":"2026-08-04T19:45:00Z","v":75852,"vw":33.668974},{"c":33.65,"h":33.65,"l":33.65,"n":18,"o":33.65,"t":"2026-08-04T20:00:00Z","v":90310,"vw":33.65},{"c":33.65,"h":33.65,"l":33.65,"n":2,"o":33.65,"t":"2026-08-05T11:00:00Z","v":161,"vw":33.65},{"c":33.45,"h":33.72,"l":33.34,"n":98,"o":33.72,"t":"2026-08-05T13:30:00Z","v":4982,"vw":33.553595},{"c":33.52,"h":33.54,"l":33.445,"n":39,"o":33.445,"t":"2026-08-05T13:45:00Z","v":2064,"vw":33.508551},{"c":33.57,"h":33.575,"l":33.49,"n":374,"o":33.495,"t":"2026-08-05T14:00:00Z","v":8376,"vw":33.535342},{"c":33.575,"h":33.62,"l":33.54,"n":256,"o":33.57,"t":"2026-08-05T14:15:00Z","v":7334,"vw":33.576848},{"c":33.54,"h":33.6,"l":33.52,"n":177,"o":33.59,"t":"2026-08-05T14:30:00Z","v":5145,"vw":33.559769},{"c":33.52,"h":33.56,"l":33.5,"n":160,"o":33.56,"t":"2026-08-05T14:45:00Z","v":2689,"vw":33.538294},{"c":33.465,"h":33.56,"l":33.465,"n":245,"o":33.535,"t":"2026-08-05T15:00:00Z","v":5180,"vw":33.510411},{"c":33.35,"h":33.48,"l":33.35,"n":253,"o":33.46,"t":"2026-08-05T15:15:00Z","v":8225,"vw":33.414511},{"c":33.31,"h":33.34,"l":33.29,"n":298,"o":33.33,"t":"2026-08-05T15:30:00Z","v":7164,"vw":33.313455},{"c":33.315,"h":33.34,"l":33.29,"n":126,"o":33.34,"t":"2026-08-05T15:45:00Z","v":4654,"vw":33.301763},{"c":33.39,"h":33.405,"l":33.315,"n":325,"o":33.315,"t":"2026-08-05T16:00:00Z","v":10354,"vw":33.366318},{"c":33.455,"h":33.47,"l":33.43,"n":91,"o":33.43,"t":"2026-08-05T16:15:00Z","v":3297,"vw":33.448919},{"c":33.455,"h":33.49,"l":33.455,"n":169,"o":33.46,"t":"2026-08-05T16:30:00Z","v":5831,"vw":33.468353},{"c":33.42,"h":33.47,"l":33.42,"n":196,"o":33.47,"t":"2026-08-05T16:45:00Z","v":6619,"vw":33.437327},{"c":33.46,"h":33.46,"l":33.43,"n":146,"o":33.43,"t":"2026-08-05T17:00:00Z","v":4685,"vw":33.442143},{"c":33.47,"h":33.495,"l":33.45,"n":184,"o":33.475,"t":"2026-08-05T17:15:00Z","v":5167,"vw":33.466799},{"c":33.46,"h":33.47,"l":33.43,"n":230,"o":33.45,"t":"2026-08-05T17:30:00Z","v":6640,"vw":33.447489},{"c":33.485,"h":33.49,"l":33.46,"n":191,"o":33.46,"t":"2026-08-05T17:45:00Z","v":4035,"vw":33.477646},{"c":33.45,"h":33.48,"l":33.44,"n":206,"o":33.48,"t":"2026-08-05T18:00:00Z","v":4622,"vw":33.458505},{"c":33.42,"h":33.45,"l":33.41,"n":215,"o":33.41,"t":"2026-08-05T18:15:00Z","v":4673,"vw":33.428503},{"c":33.45,"h":33.46,"l":33.42,"n":151,"o":33.42,"t":"2026-08-05T18:30:00Z","v":4623,"vw":33.441086},{"c":33.45,"h":33.45,"l":33.42,"n":254,"o":33.45,"t":"2026-08-05T18:45:00Z","v":8828,"vw":33.438079},{"c":33.42,"h":33.46,"l":33.41,"n":225,"o":33.46,"t":"2026-08-05T19:00:00Z","v":6649,"vw":33.441482},{"c":33.41,"h":33.41,"l":33.38,"n":189,"o":33.4,"t":"2026-08-05T19:15:00Z","v":6289,"vw":33.399067},{"c":33.48,"h":33.49,"l":33.39,"n":307,"o":33.4,"t":"2026-08-05T19:30:00Z","v":8811,"vw":33.412664},{"c":33.41,"h":33.55,"l":33.38,"n":1518,"o":33.51,"t":"2026-08-05T19:45:00Z","v":62026,"vw":33.445141},{"c":33.42,"h":33.42,"l":33.42,"n":16,"o":33.42,"t":"2026-08-05T20:00:00Z","v":70352,"vw":33.42},{"c":33.62,"h":33.62,"l":33.62,"n":3,"o":33.62,"t":"2026-08-06T08:00:00Z","v":200,"vw":33.62},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-08-06T08:30:00Z","v":100,"vw":33.61},{"c":33.61,"h":33.61,"l":33.61,"n":2,"o":33.61,"t":"2026-08-06T09:15:00Z","v":101,"vw":33.61},{"c":33.49,"h":33.585,"l":33.34,"n":95,"o":33.53,"t":"2026-08-06T13:30:00Z","v":7573,"vw":33.514525},{"c":33.54,"h":33.56,"l":33.48,"n":118,"o":33.49,"t":"2026-08-06T13:45:00Z","v":5718,"vw":33.525294},{"c":33.5162,"h":33.55,"l":33.38,"n":244,"o":33.55,"t":"2026-08-06T14:00:00Z","v":9076,"vw":33.458553},{"c":33.47,"h":33.495,"l":33.45,"n":167,"o":33.49,"t":"2026-08-06T14:15:00Z","v":5143,"vw":33.475406},{"c":33.525,"h":33.585,"l":33.515,"n":158,"o":33.515,"t":"2026-08-06T14:30:00Z","v":6554,"vw":33.558506},{"c":33.38,"h":33.535,"l":33.38,"n":208,"o":33.525,"t":"2026-08-06T14:45:00Z","v":7742,"vw":33.464064},{"c":33.36,"h":33.445,"l":33.355,"n":286,"o":33.39,"t":"2026-08-06T15:00:00Z","v":8509,"vw":33.40816},{"c":33.27,"h":33.36,"l":33.265,"n":189,"o":33.35,"t":"2026-08-06T15:15:00Z","v":5362,"vw":33.30829},{"c":33.195,"h":33.29,"l":33.19,"n":161,"o":33.27,"t":"2026-08-06T15:30:00Z","v":5860,"vw":33.246426},{"c":33.17,"h":33.23,"l":33.17,"n":167,"o":33.19,"t":"2026-08-06T15:45:00Z","v":6864,"vw":33.188645},{"c":33.17,"h":33.18,"l":33.14,"n":231,"o":33.15,"t":"2026-08-06T16:00:00Z","v":7733,"vw":33.158269},{"c":33.32,"h":33.32,"l":33.17,"n":234,"o":33.18,"t":"2026-08-06T16:15:00Z","v":10867,"vw":33.24722},{"c":33.29,"h":33.35,"l":33.29,"n":202,"o":33.32,"t":"2026-08-06T16:30:00Z","v":7735,"vw":33.320831},{"c":33.3,"h":33.3,"l":33.25,"n":223,"o":33.29,"t":"2026-08-06T16:45:00Z","v":7493,"vw":33.283042},{"c":33.18,"h":33.28,"l":33.18,"n":235,"o":33.28,"t":"2026-08-06T17:00:00Z","v":7853,"vw":33.228935},{"c":33.165,"h":33.2,"l":33.165,"n":91,"o":33.18,"t":"2026-08-06T17:15:00Z","v":3367,"vw":33.185},{"c":33.145,"h":33.185,"l":33.145,"n":126,"o":33.15,"t":"2026-08-06T17:30:00Z","v":4398,"vw":33.166722},{"c":33.12,"h":33.16,"l":33.12,"n":172,"o":33.145,"t":"2026-08-06T17:45:00Z","v":5063,"vw":33.138929},{"c":33.12,"h":33.14,"l":33.065,"n":255,"o":33.14,"t":"2026-08-06T18:00:00Z","v":8316,"vw":33.096974},{"c":33.13,"h":33.28,"l":33.095,"n":719,"o":33.13,"t":"2026-08-06T18:15:00Z","v":57778,"vw":33.169565},{"c":33.12,"h":33.17,"l":33.105,"n":275,"o":33.125,"t":"2026-08-06T18:30:00Z","v":12701,"vw":33.138975},{"c":33.09,"h":33.13,"l":33.07,"n":202,"o":33.12,"t":"2026-08-06T18:45:00Z","v":7240,"vw":33.098378},{"c":33.065,"h":33.1,"l":33.06,"n":170,"o":33.09,"t":"2026-08-06T19:00:00Z","v":6477,"vw":33.081589},{"c":33.1,"h":33.1,"l":33.065,"n":277,"o":33.065,"t":"2026-08-06T19:15:00Z","v":9292,"vw":33.078702},{"c":33.12,"h":33.13,"l":33.1,"n":313,"o":33.1,"t":"2026-08-06T19:30:00Z","v":12113,"vw":33.11517},{"c":33.085,"h":33.18,"l":33.08,"n":1348,"o":33.12,"t":"2026-08-06T19:45:00Z","v":66597,"vw":33.117595},{"c":33.09,"h":33.09,"l":33.09,"n":21,"o":33.09,"t":"2026-08-06T20:00:00Z","v":109422,"vw":33.09},{"c":32.89,"h":33.08,"l":32.79,"n":97,"o":33.08,"t":"2026-08-07T13:30:00Z","v":5867,"vw":32.959188},{"c":32.915,"h":32.97,"l":32.83,"n":195,"o":32.86,"t":"2026-08-07T13:45:00Z","v":9156,"vw":32.9333},{"c":32.87,"h":32.94,"l":32.84,"n":266,"o":32.89,"t":"2026-08-07T14:00:00Z","v":5163,"vw":32.897666},{"c":32.91,"h":32.91,"l":32.83,"n":334,"o":32.86,"t":"2026-08-07T14:15:00Z","v":11790,"vw":32.866823},{"c":32.85,"h":32.9,"l":32.85,"n":91,"o":32.9,"t":"2026-08-07T14:30:00Z","v":1593,"vw":32.879286},{"c":32.88,"h":32.89,"l":32.84,"n":103,"o":32.86,"t":"2026-08-07T14:45:00Z","v":2835,"vw":32.866686},{"c":32.91,"h":32.94,"l":32.87,"n":111,"o":32.89,"t":"2026-08-07T15:00:00Z","v":3313,"vw":32.908943},{"c":32.855,"h":32.91,"l":32.855,"n":92,"o":32.91,"t":"2026-08-07T15:15:00Z","v":4261,"vw":32.877102},{"c":32.83,"h":32.86,"l":32.82,"n":151,"o":32.83,"t":"2026-08-07T15:30:00Z","v":4447,"vw":32.837175},{"c":32.86,"h":32.86,"l":32.83,"n":139,"o":32.83,"t":"2026-08-07T15:45:00Z","v":5615,"vw":32.847957},{"c":32.85,"h":32.89,"l":32.85,"n":188,"o":32.87,"t":"2026-08-07T16:00:00Z","v":10107,"vw":32.86168},{"c":32.84,"h":32.87,"l":32.84,"n":102,"o":32.85,"t":"2026-08-07T16:15:00Z","v":3127,"vw":32.853308},{"c":32.815,"h":32.83,"l":32.81,"n":130,"o":32.83,"t":"2026-08-07T16:30:00Z","v":4261,"vw":32.817078},{"c":32.8,"h":32.81,"l":32.8,"n":113,"o":32.81,"t":"2026-08-07T16:45:00Z","v":4707,"vw":32.807165},{"c":32.83,"h":32.86,"l":32.81,"n":220,"o":32.81,"t":"2026-08-07T17:00:00Z","v":5471,"vw":32.842088},{"c":32.88,"h":32.89,"l":32.85,"n":183,"o":32.85,"t":"2026-08-07T17:15:00Z","v":5199,"vw":32.877683},{"c":32.86,"h":32.875,"l":32.85,"n":86,"o":32.875,"t":"2026-08-07T17:30:00Z","v":1560,"vw":32.860714},{"c":32.8,"h":32.83,"l":32.8,"n":79,"o":32.83,"t":"2026-08-07T17:45:00Z","v":1523,"vw":32.815714},{"c":32.73,"h":32.79,"l":32.73,"n":165,"o":32.79,"t":"2026-08-07T18:00:00Z","v":5130,"vw":32.754149},{"c":32.74,"h":32.7499,"l":32.73,"n":117,"o":32.73,"t":"2026-08-07T18:15:00Z","v":4737,"vw":32.737192},{"c":32.76,"h":32.77,"l":32.73,"n":193,"o":32.73,"t":"2026-08-07T18:30:00Z","v":5515,"vw":32.752802},{"c":32.81,"h":32.815,"l":32.74,"n":208,"o":32.74,"t":"2026-08-07T18:45:00Z","v":6102,"vw":32.783229},{"c":32.85,"h":32.87,"l":32.8,"n":279,"o":32.815,"t":"2026-08-07T19:00:00Z","v":12049,"vw":32.825547},{"c":32.9,"h":32.9081,"l":32.84,"n":268,"o":32.84,"t":"2026-08-07T19:15:00Z","v":6607,"vw":32.87984},{"c":32.84,"h":32.9,"l":32.81,"n":353,"o":32.9,"t":"2026-08-07T19:30:00Z","v":10507,"vw":32.865494},{"c":32.82,"h":32.92,"l":32.79,"n":1245,"o":32.86,"t":"2026-08-07T19:45:00Z","v":48388,"vw":32.830736},{"c":32.82,"h":32.82,"l":32.82,"n":24,"o":32.82,"t":"2026-08-07T20:00:00Z","v":68395,"vw":32.82},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-08-07T21:15:00Z","v":458,"vw":32.73},{"c":32.83,"h":32.86,"l":32.58,"n":158,"o":32.58,"t":"2026-08-10T13:30:00Z","v":13209,"vw":32.671189},{"c":32.9,"h":32.92,"l":32.77,"n":343,"o":32.82,"t":"2026-08-10T13:45:00Z","v":26831,"vw":32.887616},{"c":32.78,"h":32.925,"l":32.725,"n":334,"o":32.9,"t":"2026-08-10T14:00:00Z","v":10990,"vw":32.864727},{"c":32.86,"h":32.895,"l":32.7501,"n":283,"o":32.77,"t":"2026-08-10T14:15:00Z","v":10637,"vw":32.835137},{"c":32.74,"h":32.86,"l":32.74,"n":77,"o":32.86,"t":"2026-08-10T14:30:00Z","v":3559,"vw":32.813455},{"c":32.7,"h":32.77,"l":32.7,"n":85,"o":32.77,"t":"2026-08-10T14:45:00Z","v":8429,"vw":32.705507},{"c":32.72,"h":32.73,"l":32.67,"n":147,"o":32.69,"t":"2026-08-10T15:00:00Z","v":4418,"vw":32.711747},{"c":32.72,"h":32.75,"l":32.71,"n":116,"o":32.71,"t":"2026-08-10T15:15:00Z","v":2533,"vw":32.723333},{"c":32.655,"h":32.69,"l":32.655,"n":77,"o":32.69,"t":"2026-08-10T15:30:00Z","v":1660,"vw":32.667072},{"c":32.62,"h":32.65,"l":32.62,"n":95,"o":32.64,"t":"2026-08-10T15:45:00Z","v":2201,"vw":32.6375},{"c":32.56,"h":32.62,"l":32.56,"n":135,"o":32.62,"t":"2026-08-10T16:00:00Z","v":3414,"vw":32.580096},{"c":32.55,"h":32.565,"l":32.53,"n":160,"o":32.565,"t":"2026-08-10T16:15:00Z","v":4180,"vw":32.545065},{"c":32.49,"h":32.565,"l":32.49,"n":239,"o":32.55,"t":"2026-08-10T16:30:00Z","v":7793,"vw":32.540232},{"c":32.5,"h":32.51,"l":32.48,"n":106,"o":32.5,"t":"2026-08-10T16:45:00Z","v":3230,"vw":32.498553},{"c":32.51,"h":32.51,"l":32.49,"n":162,"o":32.51,"t":"2026-08-10T17:00:00Z","v":3874,"vw":32.506526},{"c":32.51,"h":32.53,"l":32.5,"n":97,"o":32.515,"t":"2026-08-10T17:15:00Z","v":3483,"vw":32.5148},{"c":32.55,"h":32.56,"l":32.52,"n":79,"o":32.52,"t":"2026-08-10T17:30:00Z","v":2709,"vw":32.550489},{"c":32.57,"h":32.58,"l":32.555,"n":193,"o":32.555,"t":"2026-08-10T17:45:00Z","v":5360,"vw":32.573213},{"c":32.58,"h":32.59,"l":32.56,"n":108,"o":32.575,"t":"2026-08-10T18:00:00Z","v":2262,"vw":32.574108},{"c":32.59,"h":32.6,"l":32.57,"n":90,"o":32.6,"t":"2026-08-10T18:15:00Z","v":2347,"vw":32.592052},{"c":32.6,"h":32.6,"l":32.56,"n":195,"o":32.58,"t":"2026-08-10T18:30:00Z","v":4877,"vw":32.572734},{"c":32.59,"h":32.59,"l":32.58,"n":85,"o":32.59,"t":"2026-08-10T18:45:00Z","v":1795,"vw":32.586},{"c":32.62,"h":32.63,"l":32.6,"n":209,"o":32.6,"t":"2026-08-10T19:00:00Z","v":6496,"vw":32.615031},{"c":32.571,"h":32.62,"l":32.571,"n":238,"o":32.62,"t":"2026-08-10T19:15:00Z","v":7444,"vw":32.602968},{"c":32.605,"h":32.605,"l":32.55,"n":298,"o":32.59,"t":"2026-08-10T19:30:00Z","v":8974,"vw":32.572776},{"c":32.6,"h":32.61,"l":32.49,"n":1481,"o":32.605,"t":"2026-08-10T19:45:00Z","v":62134,"vw":32.549858},{"c":32.58,"h":32.58,"l":32.58,"n":22,"o":32.58,"t":"2026-08-10T20:00:00Z","v":88952,"vw":32.58},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-08-11T09:15:00Z","v":101,"vw":32.69},{"c":32.54,"h":32.54,"l":32.54,"n":15,"o":32.54,"t":"2026-08-11T13:15:00Z","v":114,"vw":32.54},{"c":32.86,"h":32.9,"l":32.66,"n":116,"o":32.66,"t":"2026-08-11T13:30:00Z","v":7352,"vw":32.78298},{"c":32.92,"h":32.95,"l":32.85,"n":144,"o":32.85,"t":"2026-08-11T13:45:00Z","v":9452,"vw":32.917168},{"c":32.7737,"h":32.9,"l":32.72,"n":376,"o":32.9,"t":"2026-08-11T14:00:00Z","v":25019,"vw":32.786458},{"c":32.78,"h":32.82,"l":32.73,"n":182,"o":32.81,"t":"2026-08-11T14:15:00Z","v":6325,"vw":32.789796},{"c":32.76,"h":32.81,"l":32.75,"n":131,"o":32.78,"t":"2026-08-11T14:30:00Z","v":4463,"vw":32.789707},{"c":32.72,"h":32.78,"l":32.72,"n":100,"o":32.755,"t":"2026-08-11T14:45:00Z","v":2347,"vw":32.757273},{"c":32.79,"h":32.79,"l":32.72,"n":234,"o":32.74,"t":"2026-08-11T15:00:00Z","v":7212,"vw":32.741251},{"c":32.88,"h":32.88,"l":32.78,"n":119,"o":32.78,"t":"2026-08-11T15:15:00Z","v":5103,"vw":32.831284},{"c":32.89,"h":32.94,"l":32.875,"n":233,"o":32.88,"t":"2026-08-11T15:30:00Z","v":8829,"vw":32.913969},{"c":32.905,"h":32.95,"l":32.87,"n":125,"o":32.88,"t":"2026-08-11T15:45:00Z","v":4156,"vw":32.908219},{"c":32.91,"h":32.94,"l":32.91,"n":92,"o":32.91,"t":"2026-08-11T16:00:00Z","v":3765,"vw":32.92179},{"c":32.93,"h":32.93,"l":32.88,"n":109,"o":32.89,"t":"2026-08-11T16:15:00Z","v":3968,"vw":32.906875},{"c":32.91,"h":32.93,"l":32.88,"n":112,"o":32.93,"t":"2026-08-11T16:30:00Z","v":3809,"vw":32.893913},{"c":32.93,"h":32.93,"l":32.87,"n":131,"o":32.91,"t":"2026-08-11T16:45:00Z","v":5024,"vw":32.909046},{"c":32.92,"h":32.92,"l":32.885,"n":126,"o":32.92,"t":"2026-08-11T17:00:00Z","v":3212,"vw":32.905556},{"c":32.92,"h":32.93,"l":32.91,"n":79,"o":32.915,"t":"2026-08-11T17:15:00Z","v":3025,"vw":32.918684},{"c":32.935,"h":32.935,"l":32.92,"n":40,"o":32.93,"t":"2026-08-11T17:30:00Z","v":1362,"vw":32.924375},{"c":32.98,"h":32.98,"l":32.935,"n":110,"o":32.935,"t":"2026-08-11T17:45:00Z","v":4359,"vw":32.956564},{"c":32.985,"h":33.01,"l":32.96,"n":196,"o":32.98,"t":"2026-08-11T18:00:00Z","v":5320,"vw":32.982312},{"c":32.99,"h":33.01,"l":32.98,"n":136,"o":32.98,"t":"2026-08-11T18:15:00Z","v":3411,"vw":32.991739},{"c":32.98,"h":32.99,"l":32.98,"n":93,"o":32.99,"t":"2026-08-11T18:30:00Z","v":2679,"vw":32.986373},{"c":32.955,"h":32.98,"l":32.955,"n":166,"o":32.98,"t":"2026-08-11T18:45:00Z","v":3489,"vw":32.965667},{"c":32.93,"h":32.955,"l":32.93,"n":239,"o":32.955,"t":"2026-08-11T19:00:00Z","v":5963,"vw":32.936461},{"c":32.97,"h":32.97,"l":32.93,"n":206,"o":32.93,"t":"2026-08-11T19:15:00Z","v":6594,"vw":32.95689},{"c":32.87,"h":32.96,"l":32.87,"n":283,"o":32.96,"t":"2026-08-11T19:30:00Z","v":7792,"vw":32.902247},{"c":32.875,"h":32.9,"l":32.83,"n":1065,"o":32.88,"t":"2026-08-11T19:45:00Z","v":39863,"vw":32.863832},{"c":32.89,"h":32.89,"l":32.89,"n":22,"o":32.89,"t":"2026-08-11T20:00:00Z","v":51491,"vw":32.89},{"c":33.02,"h":33.1,"l":33.005,"n":180,"o":33.05,"t":"2026-08-12T13:30:00Z","v":11148,"vw":33.032646},{"c":33.05,"h":33.06,"l":32.99,"n":158,"o":33.05,"t":"2026-08-12T13:45:00Z","v":8280,"vw":33.022188},{"c":33.08,"h":33.16,"l":33.055,"n":180,"o":33.06,"t":"2026-08-12T14:00:00Z","v":8253,"vw":33.106897},{"c":33.18,"h":33.18,"l":33.08,"n":155,"o":33.095,"t":"2026-08-12T14:15:00Z","v":5670,"vw":33.131148},{"c":33.1,"h":33.11,"l":33.07,"n":192,"o":33.09,"t":"2026-08-12T14:30:00Z","v":10654,"vw":33.090186},{"c":33.06,"h":33.09,"l":33.06,"n":63,"o":33.09,"t":"2026-08-12T14:45:00Z","v":1680,"vw":33.069545},{"c":33.08,"h":33.085,"l":33.05,"n":180,"o":33.06,"t":"2026-08-12T15:00:00Z","v":5730,"vw":33.066232},{"c":33.17,"h":33.17,"l":33.072,"n":165,"o":33.08,"t":"2026-08-12T15:15:00Z","v":7260,"vw":33.119247},{"c":33.28,"h":33.28,"l":33.17,"n":150,"o":33.17,"t":"2026-08-12T15:30:00Z","v":6610,"vw":33.220803},{"c":33.33,"h":33.33,"l":33.27,"n":133,"o":33.27,"t":"2026-08-12T15:45:00Z","v":5818,"vw":33.287186},{"c":33.37,"h":33.37,"l":33.335,"n":146,"o":33.335,"t":"2026-08-12T16:00:00Z","v":4991,"vw":33.351774},{"c":33.38,"h":33.38,"l":33.36,"n":182,"o":33.36,"t":"2026-08-12T16:15:00Z","v":5126,"vw":33.367997},{"c":33.37,"h":33.39,"l":33.37,"n":104,"o":33.38,"t":"2026-08-12T16:30:00Z","v":3772,"vw":33.377301},{"c":33.37,"h":33.38,"l":33.35,"n":181,"o":33.38,"t":"2026-08-12T16:45:00Z","v":6177,"vw":33.362857},{"c":33.34,"h":33.38,"l":33.34,"n":224,"o":33.37,"t":"2026-08-12T17:00:00Z","v":6564,"vw":33.365958},{"c":33.32,"h":33.355,"l":33.31,"n":68,"o":33.35,"t":"2026-08-12T17:15:00Z","v":2529,"vw":33.337866},{"c":33.25,"h":33.33,"l":33.25,"n":201,"o":33.31,"t":"2026-08-12T17:30:00Z","v":6716,"vw":33.31235},{"c":33.22,"h":33.24,"l":33.21,"n":128,"o":33.24,"t":"2026-08-12T17:45:00Z","v":4041,"vw":33.218636},{"c":33.255,"h":33.26,"l":33.23,"n":176,"o":33.23,"t":"2026-08-12T18:00:00Z","v":6846,"vw":33.248596},{"c":33.25,"h":33.26,"l":33.234,"n":184,"o":33.25,"t":"2026-08-12T18:15:00Z","v":10766,"vw":33.244024},{"c":33.265,"h":33.265,"l":33.245,"n":229,"o":33.255,"t":"2026-08-12T18:30:00Z","v":9411,"vw":33.258129},{"c":33.26,"h":33.285,"l":33.26,"n":175,"o":33.265,"t":"2026-08-12T18:45:00Z","v":6180,"vw":33.264449},{"c":33.3,"h":33.3,"l":33.27,"n":191,"o":33.275,"t":"2026-08-12T19:00:00Z","v":7110,"vw":33.279825},{"c":33.3,"h":33.305,"l":33.28,"n":227,"o":33.3,"t":"2026-08-12T19:15:00Z","v":7597,"vw":33.296112},{"c":33.34,"h":33.35,"l":33.29,"n":408,"o":33.3,"t":"2026-08-12T19:30:00Z","v":16286,"vw":33.314724},{"c":33.28,"h":33.33,"l":33.22,"n":1133,"o":33.33,"t":"2026-08-12T19:45:00Z","v":43951,"vw":33.259418},{"c":33.26,"h":33.26,"l":33.26,"n":15,"o":33.26,"t":"2026-08-12T20:00:00Z","v":176009,"vw":33.26},{"c":33.58,"h":33.7,"l":33.52,"n":260,"o":33.52,"t":"2026-08-13T13:30:00Z","v":8620,"vw":33.57251},{"c":33.58,"h":33.64,"l":33.51,"n":211,"o":33.525,"t":"2026-08-13T13:45:00Z","v":10399,"vw":33.565069},{"c":33.68,"h":33.68,"l":33.58,"n":154,"o":33.6,"t":"2026-08-13T14:00:00Z","v":7700,"vw":33.629245},{"c":33.595,"h":33.7,"l":33.59,"n":171,"o":33.69,"t":"2026-08-13T14:15:00Z","v":9004,"vw":33.638467},{"c":33.55,"h":33.61,"l":33.54,"n":93,"o":33.61,"t":"2026-08-13T14:30:00Z","v":4149,"vw":33.57061},{"c":33.5,"h":33.56,"l":33.5,"n":104,"o":33.55,"t":"2026-08-13T14:45:00Z","v":3807,"vw":33.529295},{"c":33.385,"h":33.505,"l":33.37,"n":166,"o":33.505,"t":"2026-08-13T15:00:00Z","v":6968,"vw":33.401505},{"c":33.35,"h":33.41,"l":33.35,"n":165,"o":33.385,"t":"2026-08-13T15:15:00Z","v":7095,"vw":33.385793},{"c":33.41,"h":33.415,"l":33.34,"n":215,"o":33.345,"t":"2026-08-13T15:30:00Z","v":10584,"vw":33.371352},{"c":33.49,"h":33.49,"l":33.4,"n":197,"o":33.41,"t":"2026-08-13T15:45:00Z","v":6451,"vw":33.439422},{"c":33.49,"h":33.52,"l":33.49,"n":81,"o":33.495,"t":"2026-08-13T16:00:00Z","v":3952,"vw":33.50673},{"c":33.5,"h":33.5,"l":33.47,"n":113,"o":33.47,"t":"2026-08-13T16:15:00Z","v":3746,"vw":33.483095},{"c":33.48,"h":33.5,"l":33.45,"n":134,"o":33.5,"t":"2026-08-13T16:30:00Z","v":6430,"vw":33.478953},{"c":33.5,"h":33.5,"l":33.47,"n":141,"o":33.48,"t":"2026-08-13T16:45:00Z","v":3182,"vw":33.476656},{"c":33.52,"h":33.55,"l":33.51,"n":100,"o":33.515,"t":"2026-08-13T17:00:00Z","v":4684,"vw":33.532581},{"c":33.5,"h":33.545,"l":33.5,"n":102,"o":33.52,"t":"2026-08-13T17:15:00Z","v":4341,"vw":33.529138},{"c":33.44,"h":33.495,"l":33.43,"n":287,"o":33.495,"t":"2026-08-13T17:30:00Z","v":17716,"vw":33.462449},{"c":33.38,"h":33.43,"l":33.37,"n":143,"o":33.43,"t":"2026-08-13T17:45:00Z","v":9922,"vw":33.395381},{"c":33.37,"h":33.41,"l":33.35,"n":202,"o":33.38,"t":"2026-08-13T18:00:00Z","v":7434,"vw":33.375392},{"c":33.36,"h":33.375,"l":33.34,"n":142,"o":33.375,"t":"2026-08-13T18:15:00Z","v":4578,"vw":33.357375},{"c":33.28,"h":33.375,"l":33.28,"n":221,"o":33.36,"t":"2026-08-13T18:30:00Z","v":8582,"vw":33.323663},{"c":33.28,"h":33.29,"l":33.27,"n":155,"o":33.29,"t":"2026-08-13T18:45:00Z","v":5103,"vw":33.285128},{"c":33.3,"h":33.3,"l":33.29,"n":247,"o":33.29,"t":"2026-08-13T19:00:00Z","v":7212,"vw":33.293443},{"c":33.31,"h":33.34,"l":33.285,"n":364,"o":33.305,"t":"2026-08-13T19:15:00Z","v":12617,"vw":33.31373},{"c":33.3,"h":33.33,"l":33.25,"n":427,"o":33.32,"t":"2026-08-13T19:30:00Z","v":21516,"vw":33.287435},{"c":33.35,"h":33.36,"l":33.19,"n":1705,"o":33.3,"t":"2026-08-13T19:45:00Z","v":79604,"vw":33.290308},{"c":33.35,"h":33.35,"l":33.29,"n":14,"o":33.35,"t":"2026-08-13T20:00:00Z","v":120625,"vw":33.34922},{"c":33.195,"h":33.195,"l":33.03,"n":287,"o":33.06,"t":"2026-08-14T13:30:00Z","v":10195,"vw":33.129063},{"c":33.22,"h":33.3,"l":33.22,"n":220,"o":33.23,"t":"2026-08-14T13:45:00Z","v":8523,"vw":33.271796},{"c":33.18,"h":33.21,"l":33.11,"n":150,"o":33.21,"t":"2026-08-14T14:00:00Z","v":5545,"vw":33.176314},{"c":33.175,"h":33.19,"l":33.1674,"n":54,"o":33.1674,"t":"2026-08-14T14:15:00Z","v":2346,"vw":33.180619},{"c":33.215,"h":33.2552,"l":33.19,"n":317,"o":33.19,"t":"2026-08-14T14:30:00Z","v":13453,"vw":33.214986},{"c":33.25,"h":33.255,"l":33.23,"n":43,"o":33.255,"t":"2026-08-14T14:45:00Z","v":1135,"vw":33.242529},{"c":33.2,"h":33.235,"l":33.19,"n":122,"o":33.23,"t":"2026-08-14T15:00:00Z","v":3076,"vw":33.211786},{"c":33.18,"h":33.19,"l":33.17,"n":95,"o":33.18,"t":"2026-08-14T15:15:00Z","v":3119,"vw":33.181835},{"c":33.06,"h":33.175,"l":33.06,"n":94,"o":33.16,"t":"2026-08-14T15:30:00Z","v":3109,"vw":33.125754},{"c":33.085,"h":33.09,"l":33.06,"n":133,"o":33.06,"t":"2026-08-14T15:45:00Z","v":4507,"vw":33.075195},{"c":33.06,"h":33.11,"l":33.05,"n":111,"o":33.1,"t":"2026-08-14T16:00:00Z","v":3581,"vw":33.07495},{"c":33.03,"h":33.055,"l":33.03,"n":77,"o":33.055,"t":"2026-08-14T16:15:00Z","v":1377,"vw":33.043333},{"c":33.05,"h":33.05,"l":33.05,"n":55,"o":33.05,"t":"2026-08-14T16:30:00Z","v":1259,"vw":33.05},{"c":33.04,"h":33.05,"l":33.02,"n":103,"o":33.03,"t":"2026-08-14T16:45:00Z","v":2293,"vw":33.03516},{"c":33.04,"h":33.05,"l":33.02,"n":117,"o":33.04,"t":"2026-08-14T17:00:00Z","v":2625,"vw":33.044615},{"c":33.04,"h":33.05,"l":33.02,"n":125,"o":33.04,"t":"2026-08-14T17:15:00Z","v":2614,"vw":33.033846},{"c":32.99,"h":33.04,"l":32.99,"n":98,"o":33.04,"t":"2026-08-14T17:30:00Z","v":2225,"vw":33.011622},{"c":32.99,"h":32.99,"l":32.97,"n":48,"o":32.99,"t":"2026-08-14T17:45:00Z","v":1300,"vw":32.98125},{"c":32.94,"h":33.01,"l":32.94,"n":166,"o":32.99,"t":"2026-08-14T18:00:00Z","v":5365,"vw":32.966801},{"c":32.9,"h":32.93,"l":32.9,"n":181,"o":32.91,"t":"2026-08-14T18:15:00Z","v":5434,"vw":32.91613},{"c":32.86,"h":32.91,"l":32.86,"n":178,"o":32.91,"t":"2026-08-14T18:30:00Z","v":5621,"vw":32.88},{"c":32.89,"h":32.89,"l":32.86,"n":118,"o":32.86,"t":"2026-08-14T18:45:00Z","v":2810,"vw":32.885629},{"c":32.93,"h":32.93,"l":32.89,"n":191,"o":32.9,"t":"2026-08-14T19:00:00Z","v":4063,"vw":32.914063},{"c":32.905,"h":32.94,"l":32.905,"n":186,"o":32.935,"t":"2026-08-14T19:15:00Z","v":4550,"vw":32.927179},{"c":32.95,"h":32.96,"l":32.92,"n":189,"o":32.92,"t":"2026-08-14T19:30:00Z","v":5096,"vw":32.940561},{"c":33.01,"h":33.055,"l":32.91,"n":908,"o":32.94,"t":"2026-08-14T19:45:00Z","v":34548,"vw":33.003259},{"c":33.025,"h":33.025,"l":33.025,"n":25,"o":33.025,"t":"2026-08-14T20:00:00Z","v":61517,"vw":33.025},{"c":33.27,"h":33.27,"l":32.71,"n":183,"o":32.72,"t":"2026-08-17T13:30:00Z","v":14463,"vw":33.032057},{"c":33.22,"h":33.31,"l":33.2,"n":324,"o":33.24,"t":"2026-08-17T13:45:00Z","v":13963,"vw":33.25032},{"c":33.04,"h":33.2,"l":33.04,"n":303,"o":33.2,"t":"2026-08-17T14:00:00Z","v":14361,"vw":33.135513},{"c":32.915,"h":33.03,"l":32.91,"n":227,"o":33.03,"t":"2026-08-17T14:15:00Z","v":4844,"vw":32.975652},{"c":32.85,"h":32.925,"l":32.825,"n":232,"o":32.925,"t":"2026-08-17T14:30:00Z","v":6364,"vw":32.864923},{"c":32.9,"h":32.9,"l":32.83,"n":289,"o":32.83,"t":"2026-08-17T14:45:00Z","v":7743,"vw":32.864762},{"c":32.9,"h":32.94,"l":32.9,"n":75,"o":32.94,"t":"2026-08-17T15:00:00Z","v":4728,"vw":32.932468},{"c":32.895,"h":32.93,"l":32.89,"n":254,"o":32.89,"t":"2026-08-17T15:15:00Z","v":6825,"vw":32.904615},{"c":32.92,"h":32.94,"l":32.9,"n":188,"o":32.9,"t":"2026-08-17T15:30:00Z","v":3890,"vw":32.919375},{"c":32.94,"h":32.94,"l":32.88,"n":197,"o":32.91,"t":"2026-08-17T15:45:00Z","v":5082,"vw":32.906786},{"c":32.98,"h":33,"l":32.915,"n":204,"o":32.915,"t":"2026-08-17T16:00:00Z","v":5262,"vw":32.959946},{"c":32.93,"h":33,"l":32.93,"n":258,"o":32.975,"t":"2026-08-17T16:15:00Z","v":8142,"vw":32.969406},{"c":32.91,"h":32.95,"l":32.89,"n":174,"o":32.94,"t":"2026-08-17T16:30:00Z","v":4181,"vw":32.912703},{"c":32.905,"h":32.92,"l":32.89,"n":121,"o":32.92,"t":"2026-08-17T16:45:00Z","v":4286,"vw":32.902165},{"c":32.92,"h":32.92,"l":32.905,"n":204,"o":32.905,"t":"2026-08-17T17:00:00Z","v":6242,"vw":32.911154},{"c":32.87,"h":32.96,"l":32.87,"n":400,"o":32.92,"t":"2026-08-17T17:15:00Z","v":18374,"vw":32.931067},{"c":32.79,"h":32.86,"l":32.785,"n":274,"o":32.85,"t":"2026-08-17T17:30:00Z","v":11378,"vw":32.826644},{"c":32.76,"h":32.79,"l":32.745,"n":276,"o":32.79,"t":"2026-08-17T17:45:00Z","v":9358,"vw":32.763186},{"c":32.76,"h":32.8,"l":32.745,"n":255,"o":32.77,"t":"2026-08-17T18:00:00Z","v":7513,"vw":32.769211},{"c":32.78,"h":32.81,"l":32.765,"n":143,"o":32.775,"t":"2026-08-17T18:15:00Z","v":4235,"vw":32.787815},{"c":32.735,"h":32.77,"l":32.735,"n":197,"o":32.77,"t":"2026-08-17T18:30:00Z","v":6364,"vw":32.748235},{"c":32.78,"h":32.801,"l":32.705,"n":487,"o":32.73,"t":"2026-08-17T18:45:00Z","v":26793,"vw":32.750122},{"c":32.75,"h":32.81,"l":32.75,"n":169,"o":32.81,"t":"2026-08-17T19:00:00Z","v":5768,"vw":32.770972},{"c":32.795,"h":32.81,"l":32.76,"n":143,"o":32.76,"t":"2026-08-17T19:15:00Z","v":4433,"vw":32.784898},{"c":32.76,"h":32.795,"l":32.73,"n":331,"o":32.79,"t":"2026-08-17T19:30:00Z","v":10952,"vw":32.755672},{"c":32.79,"h":32.83,"l":32.73,"n":1094,"o":32.75,"t":"2026-08-17T19:45:00Z","v":33084,"vw":32.777967},{"c":32.78,"h":32.78,"l":32.78,"n":32,"o":32.78,"t":"2026-08-17T20:00:00Z","v":69990,"vw":32.78},{"c":32.86,"h":32.86,"l":32.86,"n":12,"o":32.86,"t":"2026-08-18T13:00:00Z","v":209,"vw":32.86},{"c":32.69,"h":32.89,"l":32.64,"n":110,"o":32.75,"t":"2026-08-18T13:30:00Z","v":5073,"vw":32.729066},{"c":32.75,"h":32.78,"l":32.63,"n":128,"o":32.65,"t":"2026-08-18T13:45:00Z","v":7265,"vw":32.727727},{"c":32.83,"h":32.84,"l":32.68,"n":125,"o":32.72,"t":"2026-08-18T14:00:00Z","v":5804,"vw":32.744668},{"c":32.78,"h":32.8499,"l":32.74,"n":121,"o":32.8499,"t":"2026-08-18T14:15:00Z","v":6710,"vw":32.781631},{"c":32.745,"h":32.8,"l":32.745,"n":173,"o":32.77,"t":"2026-08-18T14:30:00Z","v":8010,"vw":32.779937},{"c":32.755,"h":32.81,"l":32.74,"n":126,"o":32.77,"t":"2026-08-18T14:45:00Z","v":4181,"vw":32.777565},{"c":32.6996,"h":32.775,"l":32.69,"n":126,"o":32.76,"t":"2026-08-18T15:00:00Z","v":4741,"vw":32.733691},{"c":32.63,"h":32.67,"l":32.63,"n":45,"o":32.67,"t":"2026-08-18T15:15:00Z","v":1413,"vw":32.649627},{"c":32.62,"h":32.645,"l":32.6,"n":200,"o":32.6,"t":"2026-08-18T15:30:00Z","v":8974,"vw":32.621772},{"c":32.62,"h":32.64,"l":32.6,"n":229,"o":32.64,"t":"2026-08-18T15:45:00Z","v":6215,"vw":32.617201},{"c":32.65,"h":32.65,"l":32.62,"n":155,"o":32.635,"t":"2026-08-18T16:00:00Z","v":3853,"vw":32.634967},{"c":32.645,"h":32.68,"l":32.64,"n":89,"o":32.65,"t":"2026-08-18T16:15:00Z","v":2144,"vw":32.649545},{"c":32.58,"h":32.64,"l":32.565,"n":179,"o":32.64,"t":"2026-08-18T16:30:00Z","v":6372,"vw":32.614132},{"c":32.57,"h":32.585,"l":32.55,"n":110,"o":32.585,"t":"2026-08-18T16:45:00Z","v":3640,"vw":32.56399},{"c":32.61,"h":32.61,"l":32.565,"n":103,"o":32.565,"t":"2026-08-18T17:00:00Z","v":3790,"vw":32.574615},{"c":32.615,"h":32.65,"l":32.615,"n":132,"o":32.64,"t":"2026-08-18T17:15:00Z","v":3529,"vw":32.637862},{"c":32.62,"h":32.62,"l":32.6,"n":82,"o":32.6,"t":"2026-08-18T17:30:00Z","v":3488,"vw":32.605491},{"c":32.63,"h":32.67,"l":32.62,"n":175,"o":32.62,"t":"2026-08-18T17:45:00Z","v":5054,"vw":32.638398},{"c":32.67,"h":32.67,"l":32.63,"n":94,"o":32.655,"t":"2026-08-18T18:00:00Z","v":3410,"vw":32.639831},{"c":32.7,"h":32.7,"l":32.67,"n":139,"o":32.67,"t":"2026-08-18T18:15:00Z","v":5559,"vw":32.673844},{"c":32.75,"h":32.75,"l":32.715,"n":107,"o":32.72,"t":"2026-08-18T18:30:00Z","v":2183,"vw":32.736287},{"c":32.77,"h":32.8,"l":32.76,"n":275,"o":32.76,"t":"2026-08-18T18:45:00Z","v":6593,"vw":32.780872},{"c":32.73,"h":32.78,"l":32.73,"n":135,"o":32.78,"t":"2026-08-18T19:00:00Z","v":6012,"vw":32.751903},{"c":32.785,"h":32.79,"l":32.745,"n":237,"o":32.75,"t":"2026-08-18T19:15:00Z","v":5173,"vw":32.766429},{"c":32.83,"h":32.83,"l":32.78,"n":346,"o":32.8,"t":"2026-08-18T19:30:00Z","v":11054,"vw":32.790272},{"c":32.82,"h":32.87,"l":32.75,"n":1216,"o":32.84,"t":"2026-08-18T19:45:00Z","v":36457,"vw":32.80194},{"c":32.81,"h":32.81,"l":32.81,"n":26,"o":32.81,"t":"2026-08-18T20:00:00Z","v":96734,"vw":32.81},{"c":32.705,"h":32.87,"l":32.66,"n":67,"o":32.87,"t":"2026-08-19T13:30:00Z","v":4500,"vw":32.780688},{"c":32.52,"h":32.665,"l":32.52,"n":80,"o":32.665,"t":"2026-08-19T13:45:00Z","v":5428,"vw":32.559344},{"c":32.63,"h":32.66,"l":32.55,"n":165,"o":32.55,"t":"2026-08-19T14:00:00Z","v":6653,"vw":32.60343},{"c":32.43,"h":32.61,"l":32.43,"n":167,"o":32.6,"t":"2026-08-19T14:15:00Z","v":8162,"vw":32.554043},{"c":32.41,"h":32.44,"l":32.41,"n":124,"o":32.43,"t":"2026-08-19T14:30:00Z","v":5269,"vw":32.427539},{"c":32.33,"h":32.39,"l":32.3,"n":137,"o":32.39,"t":"2026-08-19T14:45:00Z","v":4432,"vw":32.33107},{"c":32.41,"h":32.43,"l":32.35,"n":228,"o":32.35,"t":"2026-08-19T15:00:00Z","v":8728,"vw":32.402691},{"c":32.4,"h":32.405,"l":32.335,"n":168,"o":32.4,"t":"2026-08-19T15:15:00Z","v":5935,"vw":32.376486},{"c":32.41,"h":32.42,"l":32.39,"n":143,"o":32.42,"t":"2026-08-19T15:30:00Z","v":5024,"vw":32.406924},{"c":32.38,"h":32.45,"l":32.38,"n":219,"o":32.44,"t":"2026-08-19T15:45:00Z","v":7676,"vw":32.422854},{"c":32.28,"h":32.34,"l":32.28,"n":167,"o":32.34,"t":"2026-08-19T16:00:00Z","v":5574,"vw":32.316032},{"c":32.26,"h":32.29,"l":32.25,"n":193,"o":32.29,"t":"2026-08-19T16:15:00Z","v":5557,"vw":32.269359},{"c":32.29,"h":32.29,"l":32.26,"n":101,"o":32.26,"t":"2026-08-19T16:30:00Z","v":2971,"vw":32.277188},{"c":32.295,"h":32.33,"l":32.28,"n":183,"o":32.32,"t":"2026-08-19T16:45:00Z","v":5878,"vw":32.311226},{"c":32.27,"h":32.315,"l":32.26,"n":222,"o":32.31,"t":"2026-08-19T17:00:00Z","v":6816,"vw":32.286402},{"c":32.17,"h":32.26,"l":32.17,"n":228,"o":32.24,"t":"2026-08-19T17:15:00Z","v":5872,"vw":32.225196},{"c":32.115,"h":32.2,"l":32.11,"n":154,"o":32.18,"t":"2026-08-19T17:30:00Z","v":3910,"vw":32.1602},{"c":32.06,"h":32.11,"l":32.01,"n":166,"o":32.11,"t":"2026-08-19T17:45:00Z","v":4722,"vw":32.048937},{"c":32.09,"h":32.14,"l":32.05,"n":348,"o":32.05,"t":"2026-08-19T18:00:00Z","v":13089,"vw":32.110433},{"c":32.05,"h":32.12,"l":32.05,"n":148,"o":32.11,"t":"2026-08-19T18:15:00Z","v":4752,"vw":32.083681},{"c":32.07,"h":32.1,"l":32.05,"n":133,"o":32.06,"t":"2026-08-19T18:30:00Z","v":5711,"vw":32.080281},{"c":31.99,"h":32.09,"l":31.99,"n":160,"o":32.08,"t":"2026-08-19T18:45:00Z","v":5929,"vw":32.044119},{"c":31.97,"h":32.02,"l":31.97,"n":350,"o":31.98,"t":"2026-08-19T19:00:00Z","v":11446,"vw":31.989415},{"c":32.06,"h":32.065,"l":31.97,"n":282,"o":31.98,"t":"2026-08-19T19:15:00Z","v":6992,"vw":32.009864},{"c":31.98,"h":32.095,"l":31.94,"n":381,"o":32.055,"t":"2026-08-19T19:30:00Z","v":11438,"vw":32.012976},{"c":32.04,"h":32.09,"l":31.94,"n":1208,"o":31.98,"t":"2026-08-19T19:45:00Z","v":57922,"vw":32.026922},{"c":32.04,"h":32.04,"l":32.04,"n":25,"o":32.04,"t":"2026-08-19T20:00:00Z","v":102178,"vw":32.04},{"c":31.91,"h":32.06,"l":31.84,"n":117,"o":31.88,"t":"2026-08-20T13:30:00Z","v":8976,"vw":31.908022},{"c":31.94,"h":31.98,"l":31.91,"n":117,"o":31.92,"t":"2026-08-20T13:45:00Z","v":6322,"vw":31.940144},{"c":31.9425,"h":32.01,"l":31.92,"n":146,"o":31.93,"t":"2026-08-20T14:00:00Z","v":3786,"vw":31.953274},{"c":32.005,"h":32.02,"l":31.91,"n":135,"o":31.92,"t":"2026-08-20T14:15:00Z","v":4983,"vw":31.945485},{"c":32.045,"h":32.045,"l":31.98,"n":78,"o":31.98,"t":"2026-08-20T14:30:00Z","v":1653,"vw":32.011875},{"c":32.08,"h":32.09,"l":32.02,"n":158,"o":32.04,"t":"2026-08-20T14:45:00Z","v":4494,"vw":32.049358},{"c":32.055,"h":32.145,"l":32.03,"n":294,"o":32.095,"t":"2026-08-20T15:00:00Z","v":8068,"vw":32.084627},{"c":31.895,"h":32.04,"l":31.89,"n":283,"o":32.02,"t":"2026-08-20T15:15:00Z","v":6587,"vw":31.955596},{"c":31.84,"h":31.905,"l":31.8,"n":354,"o":31.905,"t":"2026-08-20T15:30:00Z","v":12758,"vw":31.854597},{"c":31.89,"h":31.89,"l":31.86,"n":89,"o":31.86,"t":"2026-08-20T15:45:00Z","v":2592,"vw":31.865833},{"c":31.9,"h":31.91,"l":31.88,"n":64,"o":31.89,"t":"2026-08-20T16:00:00Z","v":1983,"vw":31.902165},{"c":32,"h":32,"l":31.92,"n":99,"o":31.92,"t":"2026-08-20T16:15:00Z","v":2979,"vw":31.963921},{"c":32.04,"h":32.06,"l":32,"n":114,"o":32,"t":"2026-08-20T16:30:00Z","v":4501,"vw":32.028131},{"c":32.06,"h":32.06,"l":32.015,"n":90,"o":32.04,"t":"2026-08-20T16:45:00Z","v":3380,"vw":32.034613},{"c":32.1,"h":32.1,"l":32.08,"n":111,"o":32.08,"t":"2026-08-20T17:00:00Z","v":3139,"vw":32.086553},{"c":32.11,"h":32.11,"l":32.08,"n":108,"o":32.1,"t":"2026-08-20T17:15:00Z","v":3290,"vw":32.097129},{"c":32.13,"h":32.13,"l":32.13,"n":52,"o":32.13,"t":"2026-08-20T17:30:00Z","v":1611,"vw":32.13},{"c":32.205,"h":32.21,"l":32.15,"n":146,"o":32.15,"t":"2026-08-20T17:45:00Z","v":4098,"vw":32.179773},{"c":32.18,"h":32.205,"l":32.16,"n":179,"o":32.205,"t":"2026-08-20T18:00:00Z","v":4927,"vw":32.184492},{"c":32.22,"h":32.235,"l":32.175,"n":209,"o":32.175,"t":"2026-08-20T18:15:00Z","v":7022,"vw":32.207532},{"c":32.19,"h":32.22,"l":32.17,"n":237,"o":32.22,"t":"2026-08-20T18:30:00Z","v":6491,"vw":32.19545},{"c":32.17,"h":32.18,"l":32.16,"n":150,"o":32.18,"t":"2026-08-20T18:45:00Z","v":6797,"vw":32.176726},{"c":32.165,"h":32.18,"l":32.15,"n":208,"o":32.17,"t":"2026-08-20T19:00:00Z","v":5860,"vw":32.167752},{"c":32.16,"h":32.18,"l":32.15,"n":195,"o":32.16,"t":"2026-08-20T19:15:00Z","v":6023,"vw":32.165309},{"c":32.25,"h":32.26,"l":32.18,"n":303,"o":32.19,"t":"2026-08-20T19:30:00Z","v":16606,"vw":32.201594},{"c":32.25,"h":32.33,"l":32.215,"n":1120,"o":32.24,"t":"2026-08-20T19:45:00Z","v":45915,"vw":32.259893},{"c":32.25,"h":32.25,"l":32.25,"n":15,"o":32.25,"t":"2026-08-20T20:00:00Z","v":7014,"vw":32.25},{"c":32.36,"h":32.61,"l":32.13,"n":297,"o":32.5,"t":"2026-08-21T13:30:00Z","v":19214,"vw":32.414924},{"c":32.21,"h":32.47,"l":32.21,"n":166,"o":32.43,"t":"2026-08-21T13:45:00Z","v":6214,"vw":32.354199},{"c":32.205,"h":32.25,"l":32.19,"n":253,"o":32.21,"t":"2026-08-21T14:00:00Z","v":7164,"vw":32.213566},{"c":32.03,"h":32.17,"l":32.03,"n":214,"o":32.17,"t":"2026-08-21T14:15:00Z","v":10338,"vw":32.078323},{"c":31.955,"h":32.03,"l":31.91,"n":304,"o":32.03,"t":"2026-08-21T14:30:00Z","v":12112,"vw":31.942022},{"c":32.01,"h":32.01,"l":31.94,"n":225,"o":31.95,"t":"2026-08-21T14:45:00Z","v":6033,"vw":31.973557},{"c":32.025,"h":32.055,"l":31.99,"n":210,"o":31.99,"t":"2026-08-21T15:00:00Z","v":6113,"vw":32.020144},{"c":32.07,"h":32.07,"l":31.98,"n":249,"o":32.02,"t":"2026-08-21T15:15:00Z","v":8450,"vw":32.020088},{"c":32.08,"h":32.12,"l":32.065,"n":220,"o":32.07,"t":"2026-08-21T15:30:00Z","v":7600,"vw":32.095449},{"c":32.035,"h":32.055,"l":32.015,"n":187,"o":32.055,"t":"2026-08-21T15:45:00Z","v":5430,"vw":32.039215},{"c":32.06,"h":32.07,"l":32.03,"n":114,"o":32.04,"t":"2026-08-21T16:00:00Z","v":3133,"vw":32.051627},{"c":32.02,"h":32.055,"l":32.02,"n":156,"o":32.055,"t":"2026-08-21T16:15:00Z","v":4089,"vw":32.039252},{"c":32.03,"h":32.04,"l":32.01,"n":136,"o":32.01,"t":"2026-08-21T16:30:00Z","v":4040,"vw":32.031015},{"c":32.04,"h":32.1,"l":32.02,"n":295,"o":32.02,"t":"2026-08-21T16:45:00Z","v":10173,"vw":32.067552},{"c":32.08,"h":32.085,"l":32.0395,"n":181,"o":32.04,"t":"2026-08-21T17:00:00Z","v":5283,"vw":32.060436},{"c":32.13,"h":32.13,"l":32.09,"n":110,"o":32.09,"t":"2026-08-21T17:15:00Z","v":2209,"vw":32.111111},{"c":32.1751,"h":32.18,"l":32.12,"n":192,"o":32.13,"t":"2026-08-21T17:30:00Z","v":5430,"vw":32.143703},{"c":32.23,"h":32.23,"l":32.18,"n":205,"o":32.18,"t":"2026-08-21T17:45:00Z","v":4657,"vw":32.207884},{"c":32.22,"h":32.23,"l":32.22,"n":117,"o":32.225,"t":"2026-08-21T18:00:00Z","v":4042,"vw":32.224522},{"c":32.18,"h":32.2299,"l":32.18,"n":160,"o":32.2299,"t":"2026-08-21T18:15:00Z","v":6175,"vw":32.204967},{"c":32.205,"h":32.205,"l":32.18,"n":179,"o":32.18,"t":"2026-08-21T18:30:00Z","v":4227,"vw":32.196758},{"c":32.205,"h":32.22,"l":32.19,"n":247,"o":32.2,"t":"2026-08-21T18:45:00Z","v":8556,"vw":32.200486},{"c":32.21,"h":32.225,"l":32.2,"n":311,"o":32.21,"t":"2026-08-21T19:00:00Z","v":10029,"vw":32.213282},{"c":32.25,"h":32.28,"l":32.2,"n":399,"o":32.21,"t":"2026-08-21T19:15:00Z","v":15617,"vw":32.22977},{"c":32.22,"h":32.285,"l":32.22,"n":437,"o":32.25,"t":"2026-08-21T19:30:00Z","v":16410,"vw":32.250728},{"c":32.27,"h":32.29,"l":32.15,"n":1079,"o":32.22,"t":"2026-08-21T19:45:00Z","v":41564,"vw":32.225517},{"c":32.27,"h":32.27,"l":32.27,"n":12,"o":32.27,"t":"2026-08-21T20:00:00Z","v":153342,"vw":32.27},{"c":32.46,"h":32.69,"l":31.965,"n":179,"o":32.27,"t":"2026-08-24T13:30:00Z","v":8418,"vw":32.333337},{"c":32.39,"h":32.525,"l":32.37,"n":174,"o":32.49,"t":"2026-08-24T13:45:00Z","v":5543,"vw":32.426391},{"c":32.46,"h":32.51,"l":32.355,"n":294,"o":32.36,"t":"2026-08-24T14:00:00Z","v":8384,"vw":32.454859},{"c":32.39,"h":32.44,"l":32.375,"n":262,"o":32.44,"t":"2026-08-24T14:15:00Z","v":8174,"vw":32.403856},{"c":32.29,"h":32.37,"l":32.29,"n":127,"o":32.37,"t":"2026-08-24T14:30:00Z","v":3748,"vw":32.328483},{"c":32.25,"h":32.275,"l":32.24,"n":164,"o":32.275,"t":"2026-08-24T14:45:00Z","v":6273,"vw":32.263773},{"c":32.32,"h":32.33,"l":32.26,"n":76,"o":32.26,"t":"2026-08-24T15:00:00Z","v":1979,"vw":32.313038},{"c":32.3,"h":32.34,"l":32.29,"n":332,"o":32.31,"t":"2026-08-24T15:15:00Z","v":10952,"vw":32.312755},{"c":32.29,"h":32.31,"l":32.275,"n":168,"o":32.31,"t":"2026-08-24T15:30:00Z","v":3799,"vw":32.295122},{"c":32.335,"h":32.335,"l":32.26,"n":217,"o":32.31,"t":"2026-08-24T15:45:00Z","v":6430,"vw":32.30251},{"c":32.25,"h":32.34,"l":32.25,"n":232,"o":32.34,"t":"2026-08-24T16:00:00Z","v":7288,"vw":32.308719},{"c":32.24,"h":32.27,"l":32.24,"n":100,"o":32.26,"t":"2026-08-24T16:15:00Z","v":2286,"vw":32.254073},{"c":32.26,"h":32.27,"l":32.24,"n":85,"o":32.27,"t":"2026-08-24T16:30:00Z","v":2089,"vw":32.250803},{"c":32.31,"h":32.32,"l":32.26,"n":93,"o":32.26,"t":"2026-08-24T16:45:00Z","v":2209,"vw":32.292737},{"c":32.37,"h":32.37,"l":32.325,"n":63,"o":32.325,"t":"2026-08-24T17:00:00Z","v":1759,"vw":32.352609},{"c":32.31,"h":32.39,"l":32.31,"n":147,"o":32.39,"t":"2026-08-24T17:15:00Z","v":3552,"vw":32.350979},{"c":32.32,"h":32.35,"l":32.31,"n":90,"o":32.31,"t":"2026-08-24T17:30:00Z","v":1847,"vw":32.325},{"c":32.3,"h":32.31,"l":32.285,"n":115,"o":32.31,"t":"2026-08-24T17:45:00Z","v":2859,"vw":32.295708},{"c":32.32,"h":32.32,"l":32.29,"n":102,"o":32.31,"t":"2026-08-24T18:00:00Z","v":2682,"vw":32.305569},{"c":32.3,"h":32.34,"l":32.3,"n":179,"o":32.31,"t":"2026-08-24T18:15:00Z","v":5158,"vw":32.315992},{"c":32.31,"h":32.31,"l":32.29,"n":143,"o":32.31,"t":"2026-08-24T18:30:00Z","v":5242,"vw":32.304019},{"c":32.32,"h":32.32,"l":32.285,"n":167,"o":32.3,"t":"2026-08-24T18:45:00Z","v":5443,"vw":32.299705},{"c":32.27,"h":32.31,"l":32.27,"n":207,"o":32.31,"t":"2026-08-24T19:00:00Z","v":4611,"vw":32.284348},{"c":32.245,"h":32.29,"l":32.245,"n":266,"o":32.275,"t":"2026-08-24T19:15:00Z","v":6267,"vw":32.273279},{"c":32.24,"h":32.24,"l":32.21,"n":259,"o":32.22,"t":"2026-08-24T19:30:00Z","v":9063,"vw":32.225132},{"c":32.19,"h":32.28,"l":32.17,"n":1082,"o":32.235,"t":"2026-08-24T19:45:00Z","v":35091,"vw":32.204951},{"c":32.19,"h":32.19,"l":32.19,"n":30,"o":32.19,"t":"2026-08-24T20:00:00Z","v":43389,"vw":32.19},{"c":32.2,"h":32.2,"l":32.2,"n":14,"o":32.2,"t":"2026-08-25T13:00:00Z","v":113,"vw":32.2},{"c":32.06,"h":32.27,"l":32.06,"n":43,"o":32.27,"t":"2026-08-25T13:30:00Z","v":2073,"vw":32.18734},{"c":32.18,"h":32.18,"l":31.965,"n":47,"o":31.965,"t":"2026-08-25T13:45:00Z","v":1115,"vw":32.102324},{"c":32.11,"h":32.165,"l":32.11,"n":62,"o":32.11,"t":"2026-08-25T14:00:00Z","v":1961,"vw":32.117459},{"c":32.18,"h":32.18,"l":32.0815,"n":149,"o":32.0815,"t":"2026-08-25T14:15:00Z","v":5213,"vw":32.153861},{"c":32.12,"h":32.175,"l":32.105,"n":249,"o":32.175,"t":"2026-08-25T14:30:00Z","v":11244,"vw":32.130935},{"c":32.07,"h":32.11,"l":32.06,"n":136,"o":32.09,"t":"2026-08-25T14:45:00Z","v":3733,"vw":32.077383},{"c":32.15,"h":32.15,"l":32.09,"n":159,"o":32.1,"t":"2026-08-25T15:00:00Z","v":3992,"vw":32.121391},{"c":32.15,"h":32.2,"l":32.15,"n":133,"o":32.16,"t":"2026-08-25T15:15:00Z","v":3253,"vw":32.16775},{"c":32.12,"h":32.14,"l":32.1,"n":126,"o":32.14,"t":"2026-08-25T15:30:00Z","v":2831,"vw":32.1247},{"c":32.13,"h":32.13,"l":32.115,"n":49,"o":32.12,"t":"2026-08-25T15:45:00Z","v":1285,"vw":32.12085},{"c":32.1,"h":32.15,"l":32.1,"n":183,"o":32.15,"t":"2026-08-25T16:00:00Z","v":7333,"vw":32.123743},{"c":32.12,"h":32.12,"l":32.08,"n":114,"o":32.08,"t":"2026-08-25T16:15:00Z","v":2925,"vw":32.096391},{"c":32.11,"h":32.12,"l":32.11,"n":56,"o":32.12,"t":"2026-08-25T16:30:00Z","v":1094,"vw":32.113697},{"c":32.09,"h":32.09,"l":32.06,"n":76,"o":32.09,"t":"2026-08-25T16:45:00Z","v":1993,"vw":32.077222},{"c":32.01,"h":32.1,"l":32.01,"n":142,"o":32.1,"t":"2026-08-25T17:00:00Z","v":3951,"vw":32.059583},{"c":32,"h":32.02,"l":32,"n":33,"o":32.02,"t":"2026-08-25T17:15:00Z","v":800,"vw":32.006667},{"c":32.015,"h":32.0599,"l":32.015,"n":136,"o":32.02,"t":"2026-08-25T17:30:00Z","v":4151,"vw":32.034986},{"c":32,"h":32.02,"l":31.9775,"n":162,"o":32.01,"t":"2026-08-25T17:45:00Z","v":6582,"vw":32.002381},{"c":31.98,"h":32.01,"l":31.98,"n":174,"o":32,"t":"2026-08-25T18:00:00Z","v":5580,"vw":31.989722},{"c":31.96,"h":31.985,"l":31.93,"n":242,"o":31.96,"t":"2026-08-25T18:15:00Z","v":8769,"vw":31.960815},{"c":31.95,"h":31.97,"l":31.94,"n":130,"o":31.97,"t":"2026-08-25T18:30:00Z","v":2422,"vw":31.950955},{"c":31.96,"h":31.97,"l":31.96,"n":148,"o":31.96,"t":"2026-08-25T18:45:00Z","v":3096,"vw":31.962664},{"c":31.99,"h":32,"l":31.955,"n":193,"o":31.96,"t":"2026-08-25T19:00:00Z","v":3508,"vw":31.970986},{"c":31.985,"h":31.99,"l":31.95,"n":221,"o":31.96,"t":"2026-08-25T19:15:00Z","v":10219,"vw":31.955941},{"c":32.04,"h":32.055,"l":32.01,"n":391,"o":32.01,"t":"2026-08-25T19:30:00Z","v":9637,"vw":32.033747},{"c":32.01,"h":32.1,"l":32.01,"n":1012,"o":32.045,"t":"2026-08-25T19:45:00Z","v":27553,"vw":32.057225},{"c":32.02,"h":32.02,"l":32.02,"n":20,"o":32.02,"t":"2026-08-25T20:00:00Z","v":58185,"vw":32.02},{"c":32.115,"h":32.12,"l":31.85,"n":179,"o":32.09,"t":"2026-08-26T13:30:00Z","v":6152,"vw":32.044502},{"c":32.07,"h":32.23,"l":32.02,"n":322,"o":32.085,"t":"2026-08-26T13:45:00Z","v":16302,"vw":32.127666},{"c":32.1372,"h":32.155,"l":32.06,"n":160,"o":32.06,"t":"2026-08-26T14:00:00Z","v":4474,"vw":32.102345},{"c":32.175,"h":32.19,"l":32.1,"n":128,"o":32.13,"t":"2026-08-26T14:15:00Z","v":4140,"vw":32.144214},{"c":32.13,"h":32.165,"l":32.105,"n":75,"o":32.14,"t":"2026-08-26T14:30:00Z","v":2985,"vw":32.136288},{"c":32.09,"h":32.155,"l":32.07,"n":296,"o":32.12,"t":"2026-08-26T14:45:00Z","v":12721,"vw":32.112017},{"c":32.01,"h":32.09,"l":32.01,"n":134,"o":32.09,"t":"2026-08-26T15:00:00Z","v":3659,"vw":32.062717},{"c":32.03,"h":32.045,"l":31.99,"n":133,"o":32,"t":"2026-08-26T15:15:00Z","v":3440,"vw":32.022911},{"c":32.02,"h":32.02,"l":32,"n":152,"o":32.01,"t":"2026-08-26T15:30:00Z","v":4167,"vw":32.007627},{"c":32.04,"h":32.05,"l":32.03,"n":74,"o":32.03,"t":"2026-08-26T15:45:00Z","v":1955,"vw":32.04},{"c":31.97,"h":32.045,"l":31.95,"n":160,"o":32.045,"t":"2026-08-26T16:00:00Z","v":5844,"vw":31.987998},{"c":31.98,"h":31.995,"l":31.98,"n":47,"o":31.99,"t":"2026-08-26T16:15:00Z","v":1392,"vw":31.986906},{"c":31.99,"h":32,"l":31.97,"n":93,"o":31.97,"t":"2026-08-26T16:30:00Z","v":4030,"vw":31.985498},{"c":32.03,"h":32.04,"l":31.99,"n":114,"o":31.99,"t":"2026-08-26T16:45:00Z","v":3499,"vw":32.021749},{"c":32.04,"h":32.05,"l":32.03,"n":106,"o":32.05,"t":"2026-08-26T17:00:00Z","v":3802,"vw":32.045348},{"c":32.03,"h":32.03,"l":32.02,"n":81,"o":32.02,"t":"2026-08-26T17:15:00Z","v":3212,"vw":32.02552},{"c":31.975,"h":32.01,"l":31.97,"n":116,"o":32.01,"t":"2026-08-26T17:30:00Z","v":4366,"vw":31.990915},{"c":32.025,"h":32.025,"l":31.97,"n":95,"o":31.98,"t":"2026-08-26T17:45:00Z","v":2701,"vw":31.994755},{"c":32,"h":32.03,"l":31.995,"n":90,"o":32.03,"t":"2026-08-26T18:00:00Z","v":3386,"vw":32.000794},{"c":31.96,"h":32.01,"l":31.96,"n":136,"o":31.99,"t":"2026-08-26T18:15:00Z","v":4719,"vw":31.997194},{"c":31.97,"h":31.98,"l":31.95,"n":80,"o":31.95,"t":"2026-08-26T18:30:00Z","v":2451,"vw":31.963088},{"c":31.98,"h":31.98,"l":31.96,"n":144,"o":31.97,"t":"2026-08-26T18:45:00Z","v":4384,"vw":31.970389},{"c":31.95,"h":32,"l":31.94,"n":156,"o":31.99,"t":"2026-08-26T19:00:00Z","v":5209,"vw":31.974454},{"c":31.96,"h":31.97,"l":31.95,"n":167,"o":31.96,"t":"2026-08-26T19:15:00Z","v":4499,"vw":31.962228},{"c":32.06,"h":32.06,"l":31.95,"n":373,"o":31.95,"t":"2026-08-26T19:30:00Z","v":15403,"vw":32.008443},{"c":31.98,"h":32.085,"l":31.94,"n":1349,"o":32.06,"t":"2026-08-26T19:45:00Z","v":51033,"vw":32.010547},{"c":31.97,"h":31.97,"l":31.97,"n":15,"o":31.97,"t":"2026-08-26T20:00:00Z","v":66095,"vw":31.97},{"c":31.885,"h":31.885,"l":31.795,"n":71,"o":31.83,"t":"2026-08-27T13:30:00Z","v":5979,"vw":31.821392},{"c":31.705,"h":31.895,"l":31.7,"n":180,"o":31.89,"t":"2026-08-27T13:45:00Z","v":8459,"vw":31.801252},{"c":31.575,"h":31.7345,"l":31.53,"n":167,"o":31.695,"t":"2026-08-27T14:00:00Z","v":9122,"vw":31.603069},{"c":31.475,"h":31.55,"l":31.46,"n":169,"o":31.55,"t":"2026-08-27T14:15:00Z","v":7105,"vw":31.506536},{"c":31.515,"h":31.515,"l":31.47,"n":118,"o":31.475,"t":"2026-08-27T14:30:00Z","v":3369,"vw":31.486264},{"c":31.58,"h":31.6,"l":31.56,"n":105,"o":31.585,"t":"2026-08-27T14:45:00Z","v":2913,"vw":31.57446},{"c":31.8,"h":31.8,"l":31.65,"n":142,"o":31.65,"t":"2026-08-27T15:00:00Z","v":4847,"vw":31.72053},{"c":31.81,"h":31.83,"l":31.79,"n":137,"o":31.805,"t":"2026-08-27T15:15:00Z","v":3977,"vw":31.809708},{"c":31.81,"h":31.82,"l":31.78,"n":106,"o":31.815,"t":"2026-08-27T15:30:00Z","v":3046,"vw":31.793766},{"c":31.88,"h":31.895,"l":31.6,"n":219,"o":31.81,"t":"2026-08-27T15:45:00Z","v":13576,"vw":31.769813},{"c":31.885,"h":31.895,"l":31.87,"n":54,"o":31.895,"t":"2026-08-27T16:00:00Z","v":2358,"vw":31.89},{"c":31.86,"h":31.885,"l":31.86,"n":69,"o":31.87,"t":"2026-08-27T16:15:00Z","v":2249,"vw":31.87708},{"c":31.88,"h":31.885,"l":31.86,"n":72,"o":31.86,"t":"2026-08-27T16:30:00Z","v":2445,"vw":31.874963},{"c":31.9,"h":31.9,"l":31.875,"n":67,"o":31.885,"t":"2026-08-27T16:45:00Z","v":2706,"vw":31.890667},{"c":31.86,"h":31.94,"l":31.86,"n":88,"o":31.92,"t":"2026-08-27T17:00:00Z","v":3555,"vw":31.90705},{"c":31.895,"h":31.905,"l":31.87,"n":52,"o":31.87,"t":"2026-08-27T17:15:00Z","v":2421,"vw":31.894418},{"c":31.92,"h":31.94,"l":31.9,"n":43,"o":31.9,"t":"2026-08-27T17:30:00Z","v":1188,"vw":31.916667},{"c":31.9,"h":31.92,"l":31.9,"n":120,"o":31.92,"t":"2026-08-27T17:45:00Z","v":4306,"vw":31.912305},{"c":31.87,"h":31.89,"l":31.87,"n":105,"o":31.89,"t":"2026-08-27T18:00:00Z","v":2922,"vw":31.877392},{"c":31.89,"h":31.9,"l":31.88,"n":66,"o":31.88,"t":"2026-08-27T18:15:00Z","v":2203,"vw":31.893968},{"c":31.915,"h":31.915,"l":31.89,"n":130,"o":31.895,"t":"2026-08-27T18:30:00Z","v":3608,"vw":31.902922},{"c":31.915,"h":31.93,"l":31.9,"n":67,"o":31.915,"t":"2026-08-27T18:45:00Z","v":2046,"vw":31.911667},{"c":31.91,"h":31.93,"l":31.9,"n":214,"o":31.93,"t":"2026-08-27T19:00:00Z","v":7593,"vw":31.912236},{"c":31.91,"h":31.92,"l":31.89,"n":242,"o":31.9,"t":"2026-08-27T19:15:00Z","v":8974,"vw":31.904471},{"c":31.955,"h":31.96,"l":31.88,"n":342,"o":31.9,"t":"2026-08-27T19:30:00Z","v":13375,"vw":31.90635},{"c":31.915,"h":31.98,"l":31.9,"n":1135,"o":31.97,"t":"2026-08-27T19:45:00Z","v":51026,"vw":31.934505},{"c":31.93,"h":31.93,"l":31.88,"n":26,"o":31.93,"t":"2026-08-27T20:00:00Z","v":61855,"vw":31.928347},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-08-27T20:45:00Z","v":100,"vw":31.93},{"c":31.93,"h":31.93,"l":31.93,"n":8,"o":31.93,"t":"2026-08-28T09:15:00Z","v":508,"vw":31.93},{"c":31.98,"h":32.15,"l":31.91,"n":104,"o":32,"t":"2026-08-28T13:30:00Z","v":3628,"vw":32.002475},{"c":32.02,"h":32.09,"l":32,"n":22,"o":32,"t":"2026-08-28T13:45:00Z","v":648,"vw":32.024499},{"c":32.015,"h":32.1,"l":32.015,"n":257,"o":32.095,"t":"2026-08-28T14:00:00Z","v":7759,"vw":32.054764},{"c":31.92,"h":32.035,"l":31.91,"n":139,"o":32,"t":"2026-08-28T14:15:00Z","v":7775,"vw":31.999539},{"c":31.98,"h":32.005,"l":31.87,"n":282,"o":31.91,"t":"2026-08-28T14:30:00Z","v":10761,"vw":31.938917},{"c":31.93,"h":31.96,"l":31.91,"n":148,"o":31.94,"t":"2026-08-28T14:45:00Z","v":5155,"vw":31.933595},{"c":31.96,"h":31.98,"l":31.875,"n":328,"o":31.95,"t":"2026-08-28T15:00:00Z","v":14372,"vw":31.926941},{"c":32,"h":32.03,"l":31.965,"n":71,"o":31.965,"t":"2026-08-28T15:15:00Z","v":1940,"vw":31.9885},{"c":31.89,"h":31.955,"l":31.875,"n":189,"o":31.955,"t":"2026-08-28T15:30:00Z","v":5364,"vw":31.921828},{"c":31.92,"h":31.92,"l":31.88,"n":169,"o":31.88,"t":"2026-08-28T15:45:00Z","v":5299,"vw":31.914681},{"c":31.86,"h":31.95,"l":31.86,"n":154,"o":31.94,"t":"2026-08-28T16:00:00Z","v":5597,"vw":31.906681},{"c":31.85,"h":31.875,"l":31.84,"n":131,"o":31.8564,"t":"2026-08-28T16:15:00Z","v":3955,"vw":31.85867},{"c":31.87,"h":31.885,"l":31.835,"n":93,"o":31.835,"t":"2026-08-28T16:30:00Z","v":3449,"vw":31.85625},{"c":31.9,"h":31.9,"l":31.89,"n":41,"o":31.89,"t":"2026-08-28T16:45:00Z","v":1208,"vw":31.894},{"c":31.93,"h":31.93,"l":31.87,"n":234,"o":31.91,"t":"2026-08-28T17:00:00Z","v":8217,"vw":31.892379},{"c":31.915,"h":31.955,"l":31.91,"n":33,"o":31.955,"t":"2026-08-28T17:15:00Z","v":1408,"vw":31.919905},{"c":31.85,"h":31.925,"l":31.85,"n":83,"o":31.91,"t":"2026-08-28T17:30:00Z","v":3108,"vw":31.906707},{"c":31.855,"h":31.88,"l":31.84,"n":166,"o":31.84,"t":"2026-08-28T17:45:00Z","v":6083,"vw":31.862832},{"c":31.835,"h":31.87,"l":31.835,"n":172,"o":31.86,"t":"2026-08-28T18:00:00Z","v":6720,"vw":31.854249},{"c":31.85,"h":31.87,"l":31.84,"n":140,"o":31.84,"t":"2026-08-28T18:15:00Z","v":4258,"vw":31.855237},{"c":31.87,"h":31.89,"l":31.86,"n":150,"o":31.86,"t":"2026-08-28T18:30:00Z","v":4092,"vw":31.872422},{"c":31.92,"h":31.92,"l":31.86,"n":229,"o":31.86,"t":"2026-08-28T18:45:00Z","v":7996,"vw":31.877371},{"c":31.88,"h":31.91,"l":31.87,"n":188,"o":31.91,"t":"2026-08-28T19:00:00Z","v":7437,"vw":31.890107},{"c":31.93,"h":31.93,"l":31.89,"n":169,"o":31.89,"t":"2026-08-28T19:15:00Z","v":6130,"vw":31.919339},{"c":31.9,"h":31.91,"l":31.83,"n":394,"o":31.91,"t":"2026-08-28T19:30:00Z","v":11156,"vw":31.87284},{"c":31.73,"h":31.9,"l":31.7,"n":1976,"o":31.9,"t":"2026-08-28T19:45:00Z","v":92675,"vw":31.756208},{"c":31.73,"h":31.73,"l":31.69,"n":15,"o":31.73,"t":"2026-08-28T20:00:00Z","v":100938,"vw":31.729261},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-08-28T20:15:00Z","v":3820,"vw":31.73},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-08-28T20:30:00Z","v":100,"vw":31.73},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-08-31T10:00:00Z","v":110,"vw":31.61},{"c":31.5,"h":31.75,"l":31.5,"n":113,"o":31.73,"t":"2026-08-31T13:30:00Z","v":7128,"vw":31.59203},{"c":31.47,"h":31.61,"l":31.47,"n":84,"o":31.54,"t":"2026-08-31T13:45:00Z","v":2432,"vw":31.505682},{"c":31.46,"h":31.55,"l":31.46,"n":211,"o":31.47,"t":"2026-08-31T14:00:00Z","v":6321,"vw":31.495018},{"c":31.48,"h":31.49,"l":31.44,"n":114,"o":31.48,"t":"2026-08-31T14:15:00Z","v":3471,"vw":31.466328},{"c":31.45,"h":31.54,"l":31.45,"n":544,"o":31.52,"t":"2026-08-31T14:30:00Z","v":27348,"vw":31.517421},{"c":31.49,"h":31.52,"l":31.44,"n":171,"o":31.44,"t":"2026-08-31T14:45:00Z","v":5669,"vw":31.500962},{"c":31.47,"h":31.51,"l":31.45,"n":163,"o":31.485,"t":"2026-08-31T15:00:00Z","v":4825,"vw":31.479351},{"c":31.45,"h":31.47,"l":31.43,"n":149,"o":31.47,"t":"2026-08-31T15:15:00Z","v":5918,"vw":31.455394},{"c":31.41,"h":31.46,"l":31.38,"n":273,"o":31.43,"t":"2026-08-31T15:30:00Z","v":9507,"vw":31.427451},{"c":31.41,"h":31.425,"l":31.3933,"n":144,"o":31.42,"t":"2026-08-31T15:45:00Z","v":5714,"vw":31.416196},{"c":31.43,"h":31.45,"l":31.41,"n":206,"o":31.41,"t":"2026-08-31T16:00:00Z","v":7173,"vw":31.429576},{"c":31.455,"h":31.455,"l":31.405,"n":234,"o":31.43,"t":"2026-08-31T16:15:00Z","v":7533,"vw":31.421275},{"c":31.48,"h":31.5,"l":31.445,"n":281,"o":31.475,"t":"2026-08-31T16:30:00Z","v":13940,"vw":31.489595},{"c":31.445,"h":31.48,"l":31.425,"n":154,"o":31.48,"t":"2026-08-31T16:45:00Z","v":5310,"vw":31.450311},{"c":31.45,"h":31.46,"l":31.45,"n":67,"o":31.46,"t":"2026-08-31T17:00:00Z","v":1853,"vw":31.457473},{"c":31.43,"h":31.445,"l":31.41,"n":100,"o":31.445,"t":"2026-08-31T17:15:00Z","v":3488,"vw":31.425542},{"c":31.45,"h":31.455,"l":31.42,"n":130,"o":31.42,"t":"2026-08-31T17:30:00Z","v":4697,"vw":31.449003},{"c":31.45,"h":31.45,"l":31.44,"n":138,"o":31.45,"t":"2026-08-31T17:45:00Z","v":4559,"vw":31.443244},{"c":31.38,"h":31.44,"l":31.38,"n":188,"o":31.44,"t":"2026-08-31T18:00:00Z","v":4840,"vw":31.400993},{"c":31.38,"h":31.4,"l":31.38,"n":123,"o":31.39,"t":"2026-08-31T18:15:00Z","v":3535,"vw":31.390523},{"c":31.35,"h":31.4,"l":31.35,"n":211,"o":31.38,"t":"2026-08-31T18:30:00Z","v":6411,"vw":31.379375},{"c":31.37,"h":31.37,"l":31.35,"n":161,"o":31.36,"t":"2026-08-31T18:45:00Z","v":4073,"vw":31.356071},{"c":31.31,"h":31.37,"l":31.31,"n":137,"o":31.37,"t":"2026-08-31T19:00:00Z","v":5150,"vw":31.350996},{"c":31.36,"h":31.36,"l":31.33,"n":130,"o":31.33,"t":"2026-08-31T19:15:00Z","v":4524,"vw":31.35018},{"c":31.4,"h":31.4,"l":31.35,"n":448,"o":31.36,"t":"2026-08-31T19:30:00Z","v":20121,"vw":31.392454},{"c":31.44,"h":31.495,"l":31.39,"n":1134,"o":31.395,"t":"2026-08-31T19:45:00Z","v":59326,"vw":31.449775},{"c":31.44,"h":31.44,"l":31.44,"n":15,"o":31.44,"t":"2026-08-31T20:00:00Z","v":95564,"vw":31.44},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-08-31T20:15:00Z","v":255,"vw":31.44},{"c":31.44,"h":31.44,"l":31.44,"n":2,"o":31.44,"t":"2026-08-31T20:30:00Z","v":200,"vw":31.44},{"c":31.46,"h":31.53,"l":31.27,"n":313,"o":31.44,"t":"2026-09-01T13:30:00Z","v":16963,"vw":31.426203},{"c":31.45,"h":31.49,"l":31.425,"n":132,"o":31.455,"t":"2026-09-01T13:45:00Z","v":4488,"vw":31.462581},{"c":31.4,"h":31.455,"l":31.375,"n":237,"o":31.43,"t":"2026-09-01T14:00:00Z","v":8742,"vw":31.405328},{"c":31.34,"h":31.46,"l":31.34,"n":331,"o":31.405,"t":"2026-09-01T14:15:00Z","v":9030,"vw":31.417929},{"c":31.32,"h":31.4,"l":31.32,"n":236,"o":31.35,"t":"2026-09-01T14:30:00Z","v":7484,"vw":31.360063},{"c":31.295,"h":31.31,"l":31.25,"n":178,"o":31.3,"t":"2026-09-01T14:45:00Z","v":5885,"vw":31.291138},{"c":31.39,"h":31.39,"l":31.315,"n":218,"o":31.33,"t":"2026-09-01T15:00:00Z","v":9405,"vw":31.356848},{"c":31.32,"h":31.38,"l":31.32,"n":342,"o":31.36,"t":"2026-09-01T15:15:00Z","v":15381,"vw":31.353068},{"c":31.22,"h":31.3,"l":31.21,"n":342,"o":31.3,"t":"2026-09-01T15:30:00Z","v":14157,"vw":31.230699},{"c":31.185,"h":31.23,"l":31.185,"n":173,"o":31.23,"t":"2026-09-01T15:45:00Z","v":4219,"vw":31.210737},{"c":31.17,"h":31.205,"l":31.17,"n":222,"o":31.19,"t":"2026-09-01T16:00:00Z","v":9117,"vw":31.175517},{"c":31.02,"h":31.16,"l":31.02,"n":265,"o":31.16,"t":"2026-09-01T16:15:00Z","v":10107,"vw":31.115898},{"c":30.97,"h":31,"l":30.955,"n":139,"o":31,"t":"2026-09-01T16:30:00Z","v":4026,"vw":30.984289},{"c":30.93,"h":30.975,"l":30.93,"n":202,"o":30.975,"t":"2026-09-01T16:45:00Z","v":4355,"vw":30.942143},{"c":30.925,"h":30.97,"l":30.925,"n":166,"o":30.93,"t":"2026-09-01T17:00:00Z","v":4771,"vw":30.945432},{"c":30.91,"h":30.96,"l":30.9,"n":224,"o":30.93,"t":"2026-09-01T17:15:00Z","v":7035,"vw":30.925404},{"c":30.95,"h":30.97,"l":30.92,"n":178,"o":30.92,"t":"2026-09-01T17:30:00Z","v":5914,"vw":30.942578},{"c":30.99,"h":30.995,"l":30.95,"n":213,"o":30.97,"t":"2026-09-01T17:45:00Z","v":7710,"vw":30.9719},{"c":30.95,"h":30.985,"l":30.95,"n":160,"o":30.985,"t":"2026-09-01T18:00:00Z","v":3557,"vw":30.956892},{"c":30.935,"h":30.965,"l":30.93,"n":232,"o":30.955,"t":"2026-09-01T18:15:00Z","v":5952,"vw":30.943459},{"c":30.86,"h":30.9,"l":30.86,"n":133,"o":30.9,"t":"2026-09-01T18:30:00Z","v":2979,"vw":30.885549},{"c":30.85,"h":30.86,"l":30.83,"n":257,"o":30.86,"t":"2026-09-01T18:45:00Z","v":14600,"vw":30.850966},{"c":30.87,"h":30.88,"l":30.85,"n":260,"o":30.85,"t":"2026-09-01T19:00:00Z","v":9386,"vw":30.858192},{"c":30.85,"h":30.89,"l":30.84,"n":279,"o":30.89,"t":"2026-09-01T19:15:00Z","v":13347,"vw":30.869142},{"c":30.77,"h":30.84,"l":30.765,"n":412,"o":30.84,"t":"2026-09-01T19:30:00Z","v":10856,"vw":30.799795},{"c":30.82,"h":30.84,"l":30.76,"n":1315,"o":30.765,"t":"2026-09-01T19:45:00Z","v":49223,"vw":30.794422},{"c":30.84,"h":30.84,"l":30.84,"n":20,"o":30.84,"t":"2026-09-01T20:00:00Z","v":53666,"vw":30.84},{"c":30.84,"h":30.84,"l":30.84,"n":2,"o":30.84,"t":"2026-09-01T20:30:00Z","v":300,"vw":30.84},{"c":31.1,"h":31.1,"l":31.1,"n":6,"o":31.1,"t":"2026-09-02T13:15:00Z","v":179,"vw":31.1},{"c":31.13,"h":31.31,"l":30.99,"n":287,"o":31,"t":"2026-09-02T13:30:00Z","v":12387,"vw":31.120137},{"c":31.26,"h":31.27,"l":31.16,"n":272,"o":31.18,"t":"2026-09-02T13:45:00Z","v":9566,"vw":31.229971},{"c":31.375,"h":31.3862,"l":31.255,"n":203,"o":31.26,"t":"2026-09-02T14:00:00Z","v":7869,"vw":31.328709},{"c":31.545,"h":31.56,"l":31.39,"n":269,"o":31.39,"t":"2026-09-02T14:15:00Z","v":10693,"vw":31.507094},{"c":31.665,"h":31.665,"l":31.54,"n":338,"o":31.56,"t":"2026-09-02T14:30:00Z","v":16634,"vw":31.572361},{"c":31.875,"h":31.8862,"l":31.68,"n":171,"o":31.68,"t":"2026-09-02T14:45:00Z","v":4721,"vw":31.80382},{"c":31.705,"h":31.86,"l":31.685,"n":259,"o":31.86,"t":"2026-09-02T15:00:00Z","v":7337,"vw":31.756821},{"c":31.645,"h":31.71,"l":31.63,"n":232,"o":31.71,"t":"2026-09-02T15:15:00Z","v":5471,"vw":31.665195},{"c":31.6,"h":31.685,"l":31.6,"n":592,"o":31.67,"t":"2026-09-02T15:30:00Z","v":54070,"vw":31.620143},{"c":31.66,"h":31.67,"l":31.62,"n":232,"o":31.625,"t":"2026-09-02T15:45:00Z","v":13417,"vw":31.628157},{"c":31.7,"h":31.705,"l":31.645,"n":204,"o":31.66,"t":"2026-09-02T16:00:00Z","v":10814,"vw":31.672216},{"c":31.74,"h":31.74,"l":31.73,"n":65,"o":31.74,"t":"2026-09-02T16:15:00Z","v":2296,"vw":31.737086},{"c":31.8,"h":31.8,"l":31.735,"n":110,"o":31.735,"t":"2026-09-02T16:30:00Z","v":2287,"vw":31.76185},{"c":31.8,"h":31.8,"l":31.76,"n":188,"o":31.79,"t":"2026-09-02T16:45:00Z","v":5174,"vw":31.777178},{"c":31.8,"h":31.84,"l":31.8,"n":155,"o":31.81,"t":"2026-09-02T17:00:00Z","v":3098,"vw":31.8225},{"c":31.78,"h":31.795,"l":31.78,"n":74,"o":31.795,"t":"2026-09-02T17:15:00Z","v":1607,"vw":31.784},{"c":31.76,"h":31.79,"l":31.76,"n":144,"o":31.79,"t":"2026-09-02T17:30:00Z","v":3877,"vw":31.772967},{"c":31.78,"h":31.78,"l":31.765,"n":32,"o":31.765,"t":"2026-09-02T17:45:00Z","v":922,"vw":31.770859},{"c":31.755,"h":31.785,"l":31.745,"n":273,"o":31.77,"t":"2026-09-02T18:00:00Z","v":6882,"vw":31.765043},{"c":31.72,"h":31.75,"l":31.72,"n":100,"o":31.75,"t":"2026-09-02T18:15:00Z","v":2623,"vw":31.737335},{"c":31.79,"h":31.79,"l":31.74,"n":169,"o":31.74,"t":"2026-09-02T18:30:00Z","v":5101,"vw":31.749308},{"c":31.79,"h":31.79,"l":31.775,"n":59,"o":31.78,"t":"2026-09-02T18:45:00Z","v":1571,"vw":31.782006},{"c":31.78,"h":31.795,"l":31.75,"n":234,"o":31.795,"t":"2026-09-02T19:00:00Z","v":6589,"vw":31.774274},{"c":31.745,"h":31.785,"l":31.745,"n":210,"o":31.785,"t":"2026-09-02T19:15:00Z","v":6122,"vw":31.76296},{"c":31.79,"h":31.79,"l":31.75,"n":507,"o":31.76,"t":"2026-09-02T19:30:00Z","v":15536,"vw":31.777676},{"c":31.73,"h":31.8,"l":31.68,"n":1390,"o":31.78,"t":"2026-09-02T19:45:00Z","v":53919,"vw":31.736755},{"c":31.73,"h":31.73,"l":31.69,"n":26,"o":31.73,"t":"2026-09-02T20:00:00Z","v":79399,"vw":31.728929},{"c":31.73,"h":31.73,"l":31.73,"n":2,"o":31.73,"t":"2026-09-02T20:30:00Z","v":300,"vw":31.73},{"c":32.15,"h":32.25,"l":31.79,"n":221,"o":31.79,"t":"2026-09-03T13:30:00Z","v":11520,"vw":32.038265},{"c":32.14,"h":32.21,"l":32.1,"n":102,"o":32.16,"t":"2026-09-03T13:45:00Z","v":2579,"vw":32.161875},{"c":31.98,"h":32.1,"l":31.97,"n":289,"o":32.1,"t":"2026-09-03T14:00:00Z","v":7727,"vw":32.033909},{"c":31.88,"h":31.98,"l":31.88,"n":248,"o":31.95,"t":"2026-09-03T14:15:00Z","v":6604,"vw":31.940023},{"c":31.95,"h":31.98,"l":31.88,"n":166,"o":31.89,"t":"2026-09-03T14:30:00Z","v":4587,"vw":31.947005},{"c":31.97,"h":32,"l":31.945,"n":227,"o":31.98,"t":"2026-09-03T14:45:00Z","v":7388,"vw":31.980139},{"c":31.965,"h":31.985,"l":31.94,"n":127,"o":31.94,"t":"2026-09-03T15:00:00Z","v":2862,"vw":31.960714},{"c":31.96,"h":31.99,"l":31.96,"n":107,"o":31.98,"t":"2026-09-03T15:15:00Z","v":2076,"vw":31.974887},{"c":31.95,"h":32,"l":31.94,"n":59,"o":32,"t":"2026-09-03T15:30:00Z","v":1493,"vw":31.96},{"c":31.95,"h":31.97,"l":31.95,"n":26,"o":31.97,"t":"2026-09-03T15:45:00Z","v":732,"vw":31.958},{"c":31.94,"h":31.96,"l":31.94,"n":49,"o":31.95,"t":"2026-09-03T16:00:00Z","v":1068,"vw":31.9475},{"c":31.97,"h":31.97,"l":31.95,"n":137,"o":31.96,"t":"2026-09-03T16:15:00Z","v":3387,"vw":31.961436},{"c":31.985,"h":31.99,"l":31.98,"n":72,"o":31.98,"t":"2026-09-03T16:30:00Z","v":1493,"vw":31.985564},{"c":31.985,"h":31.985,"l":31.97,"n":55,"o":31.98,"t":"2026-09-03T16:45:00Z","v":1646,"vw":31.976875},{"c":32.035,"h":32.035,"l":32,"n":66,"o":32,"t":"2026-09-03T17:00:00Z","v":1512,"vw":32.012143},{"c":32.09,"h":32.105,"l":32.06,"n":83,"o":32.06,"t":"2026-09-03T17:15:00Z","v":2239,"vw":32.084583},{"c":32.11,"h":32.13,"l":32.105,"n":90,"o":32.11,"t":"2026-09-03T17:30:00Z","v":2574,"vw":32.116071},{"c":32.08,"h":32.11,"l":32.065,"n":239,"o":32.11,"t":"2026-09-03T17:45:00Z","v":7476,"vw":32.076138},{"c":32.07,"h":32.085,"l":32.05,"n":258,"o":32.085,"t":"2026-09-03T18:00:00Z","v":5110,"vw":32.064},{"c":32.07,"h":32.09,"l":32.05,"n":103,"o":32.08,"t":"2026-09-03T18:15:00Z","v":2552,"vw":32.070581},{"c":32.04,"h":32.06,"l":32.04,"n":187,"o":32.06,"t":"2026-09-03T18:30:00Z","v":3950,"vw":32.051628},{"c":32.09,"h":32.09,"l":32.06,"n":177,"o":32.06,"t":"2026-09-03T18:45:00Z","v":2885,"vw":32.073699},{"c":32.11,"h":32.11,"l":32.075,"n":176,"o":32.09,"t":"2026-09-03T19:00:00Z","v":3936,"vw":32.088836},{"c":32.1,"h":32.14,"l":32.07,"n":539,"o":32.11,"t":"2026-09-03T19:15:00Z","v":38801,"vw":32.101232},{"c":32.08,"h":32.1,"l":32.08,"n":221,"o":32.08,"t":"2026-09-03T19:30:00Z","v":4830,"vw":32.088722},{"c":32.06,"h":32.125,"l":32.02,"n":1201,"o":32.07,"t":"2026-09-03T19:45:00Z","v":52156,"vw":32.061693},{"c":32.06,"h":32.06,"l":32.06,"n":22,"o":32.06,"t":"2026-09-03T20:00:00Z","v":65459,"vw":32.06},{"c":32.12,"h":32.12,"l":32.12,"n":2,"o":32.12,"t":"2026-09-03T20:45:00Z","v":202,"vw":32.12},{"c":32.12,"h":32.12,"l":31.86,"n":70,"o":31.86,"t":"2026-09-04T13:30:00Z","v":7804,"vw":31.920165},{"c":32.07,"h":32.18,"l":32.07,"n":166,"o":32.18,"t":"2026-09-04T13:45:00Z","v":5858,"vw":32.118548},{"c":32.28,"h":32.28,"l":32.04,"n":428,"o":32.06,"t":"2026-09-04T14:00:00Z","v":19534,"vw":32.106288},{"c":32.24,"h":32.27,"l":32.21,"n":160,"o":32.27,"t":"2026-09-04T14:15:00Z","v":5636,"vw":32.234001},{"c":32.23,"h":32.23,"l":32.2,"n":203,"o":32.22,"t":"2026-09-04T14:30:00Z","v":5113,"vw":32.210236},{"c":32.305,"h":32.305,"l":32.23,"n":132,"o":32.23,"t":"2026-09-04T14:45:00Z","v":3553,"vw":32.265446},{"c":32.29,"h":32.3,"l":32.27,"n":126,"o":32.29,"t":"2026-09-04T15:00:00Z","v":3242,"vw":32.288438},{"c":32.34,"h":32.35,"l":32.29,"n":102,"o":32.29,"t":"2026-09-04T15:15:00Z","v":4611,"vw":32.327095},{"c":32.39,"h":32.39,"l":32.335,"n":142,"o":32.35,"t":"2026-09-04T15:30:00Z","v":4074,"vw":32.350829},{"c":32.29,"h":32.36,"l":32.29,"n":172,"o":32.36,"t":"2026-09-04T15:45:00Z","v":6328,"vw":32.322129},{"c":32.28,"h":32.3,"l":32.28,"n":166,"o":32.29,"t":"2026-09-04T16:00:00Z","v":5409,"vw":32.287612},{"c":32.33,"h":32.37,"l":32.31,"n":179,"o":32.31,"t":"2026-09-04T16:15:00Z","v":7146,"vw":32.342736},{"c":32.36,"h":32.36,"l":32.32,"n":31,"o":32.32,"t":"2026-09-04T16:30:00Z","v":698,"vw":32.346667},{"c":32.35,"h":32.36,"l":32.33,"n":145,"o":32.36,"t":"2026-09-04T16:45:00Z","v":3099,"vw":32.343985},{"c":32.32,"h":32.34,"l":32.32,"n":105,"o":32.34,"t":"2026-09-04T17:00:00Z","v":3323,"vw":32.331029},{"c":32.3,"h":32.32,"l":32.3,"n":138,"o":32.31,"t":"2026-09-04T17:15:00Z","v":4190,"vw":32.311261},{"c":32.25,"h":32.27,"l":32.22,"n":190,"o":32.27,"t":"2026-09-04T17:30:00Z","v":4715,"vw":32.247044},{"c":32.19,"h":32.23,"l":32.19,"n":126,"o":32.23,"t":"2026-09-04T17:45:00Z","v":3469,"vw":32.212701},{"c":32.2,"h":32.2,"l":32.18,"n":81,"o":32.18,"t":"2026-09-04T18:00:00Z","v":1569,"vw":32.192567},{"c":32.21,"h":32.21,"l":32.2,"n":126,"o":32.21,"t":"2026-09-04T18:15:00Z","v":2773,"vw":32.207826},{"c":32.2,"h":32.22,"l":32.2,"n":114,"o":32.22,"t":"2026-09-04T18:30:00Z","v":3073,"vw":32.207275},{"c":32.18,"h":32.21,"l":32.18,"n":142,"o":32.19,"t":"2026-09-04T18:45:00Z","v":3680,"vw":32.194022},{"c":32.13,"h":32.17,"l":32.115,"n":195,"o":32.17,"t":"2026-09-04T19:00:00Z","v":4520,"vw":32.138684},{"c":32.17,"h":32.17,"l":32.14,"n":49,"o":32.14,"t":"2026-09-04T19:15:00Z","v":1183,"vw":32.1575},{"c":32.26,"h":32.26,"l":32.19,"n":339,"o":32.19,"t":"2026-09-04T19:30:00Z","v":9071,"vw":32.219634},{"c":32.295,"h":32.34,"l":32.26,"n":1250,"o":32.26,"t":"2026-09-04T19:45:00Z","v":37478,"vw":32.304096},{"c":32.31,"h":32.31,"l":32.31,"n":12,"o":32.31,"t":"2026-09-04T20:00:00Z","v":51683,"vw":32.31},{"c":32.31,"h":32.31,"l":32.31,"n":3,"o":32.31,"t":"2026-09-04T20:30:00Z","v":216,"vw":32.31},{"c":31.96,"h":32.3,"l":31.96,"n":68,"o":32.3,"t":"2026-09-08T13:30:00Z","v":5099,"vw":32.2281},{"c":32.11,"h":32.11,"l":32.07,"n":132,"o":32.08,"t":"2026-09-08T13:45:00Z","v":2839,"vw":32.087778},{"c":32.12,"h":32.12,"l":32.03,"n":57,"o":32.05,"t":"2026-09-08T14:00:00Z","v":1833,"vw":32.058572},{"c":32,"h":32.1,"l":32,"n":138,"o":32.1,"t":"2026-09-08T14:15:00Z","v":2860,"vw":32.050588},{"c":32,"h":32.04,"l":32,"n":167,"o":32,"t":"2026-09-08T14:30:00Z","v":3717,"vw":32.015629},{"c":32.03,"h":32.03,"l":31.96,"n":136,"o":31.98,"t":"2026-09-08T14:45:00Z","v":3560,"vw":32.002474},{"c":32.005,"h":32.03,"l":32.005,"n":101,"o":32.02,"t":"2026-09-08T15:00:00Z","v":1733,"vw":32.023571},{"c":32.03,"h":32.03,"l":32,"n":79,"o":32.01,"t":"2026-09-08T15:15:00Z","v":2430,"vw":32.00791},{"c":31.99,"h":32.0003,"l":31.99,"n":76,"o":32.0003,"t":"2026-09-08T15:30:00Z","v":1527,"vw":31.99401},{"c":31.96,"h":31.96,"l":31.96,"n":40,"o":31.96,"t":"2026-09-08T15:45:00Z","v":1147,"vw":31.96},{"c":32.02,"h":32.02,"l":31.95,"n":175,"o":31.95,"t":"2026-09-08T16:00:00Z","v":3641,"vw":31.993692},{"c":32.05,"h":32.05,"l":32.035,"n":101,"o":32.04,"t":"2026-09-08T16:15:00Z","v":2269,"vw":32.044185},{"c":32.05,"h":32.05,"l":32.025,"n":157,"o":32.04,"t":"2026-09-08T16:30:00Z","v":4016,"vw":32.035},{"c":32,"h":32.08,"l":32,"n":165,"o":32.06,"t":"2026-09-08T16:45:00Z","v":3717,"vw":32.0405},{"c":31.99,"h":32.02,"l":31.99,"n":117,"o":31.99,"t":"2026-09-08T17:00:00Z","v":2436,"vw":32.0075},{"c":31.97,"h":32,"l":31.96,"n":127,"o":31.96,"t":"2026-09-08T17:15:00Z","v":4423,"vw":31.975147},{"c":32,"h":32.02,"l":31.99,"n":47,"o":31.99,"t":"2026-09-08T17:30:00Z","v":1148,"vw":32.006},{"c":32.05,"h":32.05,"l":32,"n":114,"o":32.005,"t":"2026-09-08T17:45:00Z","v":3088,"vw":32.029134},{"c":32,"h":32.04,"l":31.99,"n":151,"o":32.04,"t":"2026-09-08T18:00:00Z","v":4656,"vw":32.011132},{"c":32.05,"h":32.05,"l":32.01,"n":116,"o":32.01,"t":"2026-09-08T18:15:00Z","v":4403,"vw":32.027498},{"c":32.02,"h":32.05,"l":32.02,"n":133,"o":32.05,"t":"2026-09-08T18:30:00Z","v":6404,"vw":32.038561},{"c":31.89,"h":32,"l":31.89,"n":115,"o":32,"t":"2026-09-08T18:45:00Z","v":4047,"vw":31.929458},{"c":31.915,"h":31.93,"l":31.9,"n":140,"o":31.91,"t":"2026-09-08T19:00:00Z","v":3371,"vw":31.914611},{"c":31.9,"h":31.915,"l":31.9,"n":172,"o":31.91,"t":"2026-09-08T19:15:00Z","v":4411,"vw":31.908073},{"c":31.945,"h":31.945,"l":31.9,"n":225,"o":31.9,"t":"2026-09-08T19:30:00Z","v":5480,"vw":31.93639},{"c":31.87,"h":31.94,"l":31.775,"n":1384,"o":31.93,"t":"2026-09-08T19:45:00Z","v":52714,"vw":31.836988},{"c":31.86,"h":31.86,"l":31.82,"n":22,"o":31.86,"t":"2026-09-08T20:00:00Z","v":55191,"vw":31.858435},{"c":31.69,"h":31.7,"l":31.58,"n":107,"o":31.62,"t":"2026-09-09T13:30:00Z","v":3184,"vw":31.636717},{"c":31.6,"h":31.72,"l":31.565,"n":128,"o":31.71,"t":"2026-09-09T13:45:00Z","v":3283,"vw":31.626387},{"c":31.7,"h":31.7,"l":31.61,"n":138,"o":31.61,"t":"2026-09-09T14:00:00Z","v":2903,"vw":31.651248},{"c":31.76,"h":31.79,"l":31.6651,"n":185,"o":31.6651,"t":"2026-09-09T14:15:00Z","v":4123,"vw":31.720198},{"c":31.72,"h":31.84,"l":31.72,"n":245,"o":31.755,"t":"2026-09-09T14:30:00Z","v":7382,"vw":31.804223},{"c":31.805,"h":31.805,"l":31.69,"n":156,"o":31.71,"t":"2026-09-09T14:45:00Z","v":6729,"vw":31.760063},{"c":31.715,"h":31.83,"l":31.71,"n":116,"o":31.825,"t":"2026-09-09T15:00:00Z","v":3859,"vw":31.764434},{"c":31.69,"h":31.72,"l":31.64,"n":146,"o":31.72,"t":"2026-09-09T15:15:00Z","v":3680,"vw":31.682335},{"c":31.58,"h":31.7,"l":31.58,"n":190,"o":31.7,"t":"2026-09-09T15:30:00Z","v":4998,"vw":31.65272},{"c":31.515,"h":31.56,"l":31.515,"n":98,"o":31.54,"t":"2026-09-09T15:45:00Z","v":2943,"vw":31.537576},{"c":31.48,"h":31.51,"l":31.46,"n":49,"o":31.5,"t":"2026-09-09T16:00:00Z","v":1509,"vw":31.487628},{"c":31.47,"h":31.48,"l":31.47,"n":87,"o":31.48,"t":"2026-09-09T16:15:00Z","v":1881,"vw":31.473182},{"c":31.42,"h":31.425,"l":31.42,"n":42,"o":31.42,"t":"2026-09-09T16:30:00Z","v":1131,"vw":31.420906},{"c":31.4,"h":31.44,"l":31.4,"n":145,"o":31.42,"t":"2026-09-09T16:45:00Z","v":3128,"vw":31.417301},{"c":31.42,"h":31.42,"l":31.39,"n":165,"o":31.4,"t":"2026-09-09T17:00:00Z","v":3909,"vw":31.406429},{"c":31.4,"h":31.42,"l":31.4,"n":54,"o":31.42,"t":"2026-09-09T17:15:00Z","v":1502,"vw":31.414674},{"c":31.43,"h":31.45,"l":31.385,"n":209,"o":31.385,"t":"2026-09-09T17:30:00Z","v":6665,"vw":31.41508},{"c":31.45,"h":31.465,"l":31.45,"n":79,"o":31.45,"t":"2026-09-09T17:45:00Z","v":2149,"vw":31.452101},{"c":31.48,"h":31.48,"l":31.44,"n":159,"o":31.46,"t":"2026-09-09T18:00:00Z","v":4757,"vw":31.460203},{"c":31.51,"h":31.52,"l":31.48,"n":72,"o":31.48,"t":"2026-09-09T18:15:00Z","v":1838,"vw":31.5},{"c":31.47,"h":31.525,"l":31.47,"n":177,"o":31.52,"t":"2026-09-09T18:30:00Z","v":4593,"vw":31.498889},{"c":31.48,"h":31.485,"l":31.45,"n":89,"o":31.46,"t":"2026-09-09T18:45:00Z","v":2211,"vw":31.462917},{"c":31.47,"h":31.495,"l":31.47,"n":217,"o":31.475,"t":"2026-09-09T19:00:00Z","v":5122,"vw":31.483333},{"c":31.48,"h":31.48,"l":31.47,"n":134,"o":31.47,"t":"2026-09-09T19:15:00Z","v":3405,"vw":31.473423},{"c":31.47,"h":31.51,"l":31.47,"n":384,"o":31.5,"t":"2026-09-09T19:30:00Z","v":11107,"vw":31.494181},{"c":31.59,"h":31.6,"l":31.46,"n":1102,"o":31.48,"t":"2026-09-09T19:45:00Z","v":35077,"vw":31.55088},{"c":31.59,"h":31.59,"l":31.59,"n":18,"o":31.59,"t":"2026-09-09T20:00:00Z","v":51349,"vw":31.59},{"c":31.435,"h":31.59,"l":31.43,"n":85,"o":31.45,"t":"2026-09-10T13:30:00Z","v":6612,"vw":31.491431},{"c":31.34,"h":31.435,"l":31.33,"n":139,"o":31.435,"t":"2026-09-10T13:45:00Z","v":2789,"vw":31.364466},{"c":31.19,"h":31.3925,"l":31.16,"n":269,"o":31.37,"t":"2026-09-10T14:00:00Z","v":8982,"vw":31.278641},{"c":31.32,"h":31.38,"l":31.2,"n":308,"o":31.2,"t":"2026-09-10T14:15:00Z","v":11565,"vw":31.293598},{"c":31.34,"h":31.38,"l":31.29,"n":212,"o":31.29,"t":"2026-09-10T14:30:00Z","v":8154,"vw":31.329086},{"c":31.4,"h":31.425,"l":31.35,"n":255,"o":31.35,"t":"2026-09-10T14:45:00Z","v":5391,"vw":31.38553},{"c":31.435,"h":31.44,"l":31.39,"n":127,"o":31.39,"t":"2026-09-10T15:00:00Z","v":2183,"vw":31.420833},{"c":31.4161,"h":31.42,"l":31.38,"n":107,"o":31.41,"t":"2026-09-10T15:15:00Z","v":2523,"vw":31.400082},{"c":31.48,"h":31.53,"l":31.43,"n":264,"o":31.43,"t":"2026-09-10T15:30:00Z","v":10617,"vw":31.482958},{"c":31.5,"h":31.52,"l":31.49,"n":93,"o":31.49,"t":"2026-09-10T15:45:00Z","v":3518,"vw":31.504694},{"c":31.53,"h":31.54,"l":31.51,"n":127,"o":31.51,"t":"2026-09-10T16:00:00Z","v":3849,"vw":31.525},{"c":31.54,"h":31.565,"l":31.54,"n":106,"o":31.56,"t":"2026-09-10T16:15:00Z","v":3179,"vw":31.555022},{"c":31.43,"h":31.53,"l":31.43,"n":224,"o":31.53,"t":"2026-09-10T16:30:00Z","v":8312,"vw":31.462431},{"c":31.44,"h":31.46,"l":31.42,"n":192,"o":31.45,"t":"2026-09-10T16:45:00Z","v":5558,"vw":31.443192},{"c":31.47,"h":31.47,"l":31.44,"n":225,"o":31.45,"t":"2026-09-10T17:00:00Z","v":5724,"vw":31.459956},{"c":31.46,"h":31.485,"l":31.42,"n":213,"o":31.48,"t":"2026-09-10T17:15:00Z","v":7149,"vw":31.451801},{"c":31.48,"h":31.48,"l":31.455,"n":215,"o":31.46,"t":"2026-09-10T17:30:00Z","v":5048,"vw":31.4734},{"c":31.48,"h":31.49,"l":31.47,"n":161,"o":31.49,"t":"2026-09-10T17:45:00Z","v":4907,"vw":31.478571},{"c":31.455,"h":31.49,"l":31.44,"n":266,"o":31.49,"t":"2026-09-10T18:00:00Z","v":10554,"vw":31.461949},{"c":31.505,"h":31.51,"l":31.455,"n":170,"o":31.46,"t":"2026-09-10T18:15:00Z","v":4173,"vw":31.480952},{"c":31.455,"h":31.5,"l":31.445,"n":247,"o":31.5,"t":"2026-09-10T18:30:00Z","v":6617,"vw":31.466993},{"c":31.45,"h":31.48,"l":31.45,"n":279,"o":31.46,"t":"2026-09-10T18:45:00Z","v":6677,"vw":31.466539},{"c":31.48,"h":31.48,"l":31.42,"n":256,"o":31.44,"t":"2026-09-10T19:00:00Z","v":6807,"vw":31.450543},{"c":31.53,"h":31.53,"l":31.455,"n":378,"o":31.47,"t":"2026-09-10T19:15:00Z","v":11589,"vw":31.490701},{"c":31.6,"h":31.61,"l":31.53,"n":452,"o":31.54,"t":"2026-09-10T19:30:00Z","v":11533,"vw":31.556775},{"c":31.6,"h":31.67,"l":31.54,"n":1620,"o":31.6,"t":"2026-09-10T19:45:00Z","v":70726,"vw":31.597979},{"c":31.59,"h":31.59,"l":31.59,"n":14,"o":31.59,"t":"2026-09-10T20:00:00Z","v":88156,"vw":31.59},{"c":31.94,"h":32.13,"l":31.92,"n":167,"o":31.99,"t":"2026-09-11T13:30:00Z","v":7897,"vw":32.002429},{"c":31.7587,"h":31.86,"l":31.68,"n":204,"o":31.8,"t":"2026-09-11T13:45:00Z","v":8057,"vw":31.741763},{"c":31.6,"h":31.74,"l":31.585,"n":317,"o":31.72,"t":"2026-09-11T14:00:00Z","v":11312,"vw":31.642227},{"c":31.52,"h":31.62,"l":31.5,"n":264,"o":31.5,"t":"2026-09-11T14:15:00Z","v":7373,"vw":31.533206},{"c":31.65,"h":31.66,"l":31.54,"n":354,"o":31.54,"t":"2026-09-11T14:30:00Z","v":9477,"vw":31.628185},{"c":31.67,"h":31.715,"l":31.66,"n":233,"o":31.66,"t":"2026-09-11T14:45:00Z","v":4765,"vw":31.682991},{"c":31.65,"h":31.68,"l":31.61,"n":387,"o":31.65,"t":"2026-09-11T15:00:00Z","v":8731,"vw":31.646539},{"c":31.67,"h":31.71,"l":31.66,"n":235,"o":31.67,"t":"2026-09-11T15:15:00Z","v":7523,"vw":31.673353},{"c":31.73,"h":31.74,"l":31.68,"n":220,"o":31.68,"t":"2026-09-11T15:30:00Z","v":4953,"vw":31.706761},{"c":31.76,"h":31.77,"l":31.72,"n":211,"o":31.72,"t":"2026-09-11T15:45:00Z","v":4618,"vw":31.74675},{"c":31.77,"h":31.77,"l":31.74,"n":176,"o":31.76,"t":"2026-09-11T16:00:00Z","v":4452,"vw":31.747644},{"c":31.8,"h":31.81,"l":31.78,"n":169,"o":31.78,"t":"2026-09-11T16:15:00Z","v":4453,"vw":31.794118},{"c":31.82,"h":31.832,"l":31.79,"n":187,"o":31.832,"t":"2026-09-11T16:30:00Z","v":3935,"vw":31.816537},{"c":31.85,"h":31.85,"l":31.84,"n":122,"o":31.84,"t":"2026-09-11T16:45:00Z","v":2286,"vw":31.845556},{"c":31.83,"h":31.86,"l":31.82,"n":178,"o":31.86,"t":"2026-09-11T17:00:00Z","v":4600,"vw":31.830454},{"c":31.8,"h":31.81,"l":31.79,"n":102,"o":31.81,"t":"2026-09-11T17:15:00Z","v":2456,"vw":31.800409},{"c":31.78,"h":31.8,"l":31.77,"n":183,"o":31.8,"t":"2026-09-11T17:30:00Z","v":4498,"vw":31.786253},{"c":31.79,"h":31.79,"l":31.76,"n":230,"o":31.78,"t":"2026-09-11T17:45:00Z","v":5793,"vw":31.772261},{"c":31.82,"h":31.83,"l":31.79,"n":192,"o":31.79,"t":"2026-09-11T18:00:00Z","v":4297,"vw":31.818559},{"c":31.81,"h":31.83,"l":31.8,"n":219,"o":31.83,"t":"2026-09-11T18:15:00Z","v":7754,"vw":31.81451},{"c":31.83,"h":31.83,"l":31.81,"n":161,"o":31.82,"t":"2026-09-11T18:30:00Z","v":3676,"vw":31.82125},{"c":31.85,"h":31.85,"l":31.825,"n":264,"o":31.83,"t":"2026-09-11T18:45:00Z","v":6102,"vw":31.842243},{"c":31.77,"h":31.85,"l":31.76,"n":245,"o":31.85,"t":"2026-09-11T19:00:00Z","v":5597,"vw":31.790199},{"c":31.78,"h":31.79,"l":31.765,"n":277,"o":31.79,"t":"2026-09-11T19:15:00Z","v":7282,"vw":31.777909},{"c":31.78,"h":31.795,"l":31.775,"n":508,"o":31.79,"t":"2026-09-11T19:30:00Z","v":10443,"vw":31.782636},{"c":31.8,"h":31.86,"l":31.74,"n":1786,"o":31.77,"t":"2026-09-11T19:45:00Z","v":61865,"vw":31.816839},{"c":31.8,"h":31.8,"l":31.8,"n":23,"o":31.8,"t":"2026-09-11T20:00:00Z","v":62451,"vw":31.8},{"c":31.9465,"h":31.95,"l":31.66,"n":157,"o":31.75,"t":"2026-09-14T13:30:00Z","v":7655,"vw":31.806666},{"c":31.9,"h":32.03,"l":31.9,"n":265,"o":31.93,"t":"2026-09-14T13:45:00Z","v":12158,"vw":31.9564},{"c":31.99,"h":32.06,"l":31.905,"n":217,"o":31.905,"t":"2026-09-14T14:00:00Z","v":4927,"vw":32.003156},{"c":31.91,"h":32.01,"l":31.91,"n":56,"o":32.01,"t":"2026-09-14T14:15:00Z","v":922,"vw":31.95},{"c":31.81,"h":31.93,"l":31.81,"n":112,"o":31.93,"t":"2026-09-14T14:30:00Z","v":1918,"vw":31.87},{"c":31.76,"h":31.83,"l":31.74,"n":183,"o":31.83,"t":"2026-09-14T14:45:00Z","v":4629,"vw":31.789283},{"c":31.62,"h":31.775,"l":31.61,"n":339,"o":31.775,"t":"2026-09-14T15:00:00Z","v":11684,"vw":31.7062},{"c":31.58,"h":31.63,"l":31.54,"n":228,"o":31.61,"t":"2026-09-14T15:15:00Z","v":8329,"vw":31.575243},{"c":31.79,"h":31.79,"l":31.575,"n":493,"o":31.575,"t":"2026-09-14T15:30:00Z","v":11395,"vw":31.639325},{"c":31.755,"h":31.79,"l":31.74,"n":173,"o":31.78,"t":"2026-09-14T15:45:00Z","v":3440,"vw":31.76293},{"c":31.78,"h":31.81,"l":31.75,"n":176,"o":31.75,"t":"2026-09-14T16:00:00Z","v":3356,"vw":31.786481},{"c":31.89,"h":31.905,"l":31.81,"n":361,"o":31.81,"t":"2026-09-14T16:15:00Z","v":8440,"vw":31.844501},{"c":31.92,"h":31.94,"l":31.86,"n":295,"o":31.92,"t":"2026-09-14T16:30:00Z","v":7366,"vw":31.916811},{"c":31.93,"h":32,"l":31.9,"n":295,"o":31.915,"t":"2026-09-14T16:45:00Z","v":6586,"vw":31.955422},{"c":31.85,"h":31.9,"l":31.85,"n":120,"o":31.9,"t":"2026-09-14T17:00:00Z","v":3264,"vw":31.873478},{"c":31.82,"h":31.82,"l":31.755,"n":283,"o":31.78,"t":"2026-09-14T17:15:00Z","v":7271,"vw":31.780871},{"c":31.68,"h":31.82,"l":31.68,"n":392,"o":31.82,"t":"2026-09-14T17:30:00Z","v":8175,"vw":31.7531},{"c":31.7801,"h":31.79,"l":31.69,"n":314,"o":31.69,"t":"2026-09-14T17:45:00Z","v":7425,"vw":31.733792},{"c":31.81,"h":31.83,"l":31.78,"n":207,"o":31.78,"t":"2026-09-14T18:00:00Z","v":4174,"vw":31.804692},{"c":31.88,"h":31.89,"l":31.82,"n":235,"o":31.82,"t":"2026-09-14T18:15:00Z","v":5832,"vw":31.855611},{"c":31.87,"h":31.88,"l":31.85,"n":181,"o":31.88,"t":"2026-09-14T18:30:00Z","v":3487,"vw":31.866216},{"c":31.88,"h":31.88,"l":31.85,"n":249,"o":31.86,"t":"2026-09-14T18:45:00Z","v":6945,"vw":31.868504},{"c":31.89,"h":31.9,"l":31.8541,"n":258,"o":31.9,"t":"2026-09-14T19:00:00Z","v":6869,"vw":31.881924},{"c":31.82,"h":31.89,"l":31.815,"n":325,"o":31.89,"t":"2026-09-14T19:15:00Z","v":6930,"vw":31.854857},{"c":31.76,"h":31.82,"l":31.76,"n":415,"o":31.82,"t":"2026-09-14T19:30:00Z","v":10902,"vw":31.79349},{"c":31.85,"h":31.89,"l":31.735,"n":1169,"o":31.765,"t":"2026-09-14T19:45:00Z","v":46828,"vw":31.83417},{"c":31.86,"h":31.86,"l":31.86,"n":25,"o":31.86,"t":"2026-09-14T20:00:00Z","v":132498,"vw":31.86},{"c":31.97,"h":31.98,"l":31.82,"n":117,"o":31.84,"t":"2026-09-15T13:30:00Z","v":4223,"vw":31.887126},{"c":31.98,"h":32.025,"l":31.88,"n":141,"o":31.98,"t":"2026-09-15T13:45:00Z","v":6439,"vw":31.948959},{"c":31.95,"h":32.03,"l":31.94,"n":140,"o":32,"t":"2026-09-15T14:00:00Z","v":5035,"vw":31.981143},{"c":32.04,"h":32.06,"l":31.96,"n":267,"o":31.97,"t":"2026-09-15T14:15:00Z","v":8300,"vw":32.017196},{"c":31.91,"h":32.07,"l":31.9,"n":243,"o":32.04,"t":"2026-09-15T14:30:00Z","v":8681,"vw":32.008206},{"c":31.94,"h":31.94,"l":31.89,"n":170,"o":31.9,"t":"2026-09-15T14:45:00Z","v":5180,"vw":31.914114},{"c":31.83,"h":31.94,"l":31.83,"n":209,"o":31.94,"t":"2026-09-15T15:00:00Z","v":6208,"vw":31.910285},{"c":31.87,"h":31.88,"l":31.85,"n":145,"o":31.85,"t":"2026-09-15T15:15:00Z","v":3924,"vw":31.861085},{"c":31.815,"h":31.91,"l":31.815,"n":263,"o":31.88,"t":"2026-09-15T15:30:00Z","v":8261,"vw":31.876089},{"c":31.69,"h":31.82,"l":31.68,"n":314,"o":31.815,"t":"2026-09-15T15:45:00Z","v":6970,"vw":31.755285},{"c":31.74,"h":31.77,"l":31.7,"n":133,"o":31.7,"t":"2026-09-15T16:00:00Z","v":3872,"vw":31.748343},{"c":31.79,"h":31.8,"l":31.74,"n":87,"o":31.74,"t":"2026-09-15T16:15:00Z","v":3240,"vw":31.777699},{"c":31.77,"h":31.79,"l":31.77,"n":107,"o":31.79,"t":"2026-09-15T16:30:00Z","v":2383,"vw":31.779326},{"c":31.81,"h":31.81,"l":31.77,"n":155,"o":31.77,"t":"2026-09-15T16:45:00Z","v":4446,"vw":31.781258},{"c":31.8,"h":31.82,"l":31.78,"n":209,"o":31.82,"t":"2026-09-15T17:00:00Z","v":8090,"vw":31.799355},{"c":31.76,"h":31.79,"l":31.76,"n":102,"o":31.78,"t":"2026-09-15T17:15:00Z","v":2066,"vw":31.771319},{"c":31.76,"h":31.765,"l":31.75,"n":119,"o":31.75,"t":"2026-09-15T17:30:00Z","v":2331,"vw":31.758375},{"c":31.82,"h":31.82,"l":31.77,"n":163,"o":31.77,"t":"2026-09-15T17:45:00Z","v":3997,"vw":31.792552},{"c":31.86,"h":31.86,"l":31.83,"n":86,"o":31.83,"t":"2026-09-15T18:00:00Z","v":3310,"vw":31.850373},{"c":31.87,"h":31.88,"l":31.86,"n":75,"o":31.86,"t":"2026-09-15T18:15:00Z","v":1960,"vw":31.87358},{"c":31.89,"h":31.89,"l":31.86,"n":180,"o":31.86,"t":"2026-09-15T18:30:00Z","v":3490,"vw":31.87},{"c":31.93,"h":31.93,"l":31.89,"n":206,"o":31.9,"t":"2026-09-15T18:45:00Z","v":5133,"vw":31.909076},{"c":31.9,"h":31.95,"l":31.9,"n":146,"o":31.93,"t":"2026-09-15T19:00:00Z","v":4334,"vw":31.923871},{"c":31.86,"h":31.89,"l":31.86,"n":180,"o":31.89,"t":"2026-09-15T19:15:00Z","v":4253,"vw":31.880179},{"c":31.86,"h":31.875,"l":31.84,"n":331,"o":31.86,"t":"2026-09-15T19:30:00Z","v":11277,"vw":31.85602},{"c":31.895,"h":31.895,"l":31.8,"n":1394,"o":31.86,"t":"2026-09-15T19:45:00Z","v":55051,"vw":31.849333},{"c":31.89,"h":31.89,"l":31.89,"n":29,"o":31.89,"t":"2026-09-15T20:00:00Z","v":137541,"vw":31.89},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-09-16T12:00:00Z","v":227,"vw":32.01},{"c":31.85,"h":31.93,"l":31.67,"n":195,"o":31.93,"t":"2026-09-16T13:30:00Z","v":7325,"vw":31.784187},{"c":31.775,"h":31.83,"l":31.73,"n":82,"o":31.78,"t":"2026-09-16T13:45:00Z","v":3081,"vw":31.778838},{"c":31.7,"h":31.79,"l":31.7,"n":215,"o":31.76,"t":"2026-09-16T14:00:00Z","v":6491,"vw":31.740823},{"c":31.76,"h":31.78,"l":31.68,"n":184,"o":31.7125,"t":"2026-09-16T14:15:00Z","v":9404,"vw":31.723084},{"c":31.77,"h":31.78,"l":31.73,"n":162,"o":31.75,"t":"2026-09-16T14:30:00Z","v":5508,"vw":31.762333},{"c":31.835,"h":31.84,"l":31.78,"n":58,"o":31.78,"t":"2026-09-16T14:45:00Z","v":1606,"vw":31.8076},{"c":31.835,"h":31.885,"l":31.835,"n":345,"o":31.85,"t":"2026-09-16T15:00:00Z","v":7815,"vw":31.857905},{"c":31.84,"h":31.84,"l":31.81,"n":52,"o":31.81,"t":"2026-09-16T15:15:00Z","v":1277,"vw":31.8175},{"c":31.82,"h":31.85,"l":31.81,"n":187,"o":31.81,"t":"2026-09-16T15:30:00Z","v":4568,"vw":31.828},{"c":31.86,"h":31.9,"l":31.86,"n":94,"o":31.86,"t":"2026-09-16T15:45:00Z","v":2411,"vw":31.874091},{"c":31.84,"h":31.85,"l":31.81,"n":97,"o":31.83,"t":"2026-09-16T16:00:00Z","v":2288,"vw":31.826186},{"c":31.845,"h":31.85,"l":31.835,"n":117,"o":31.85,"t":"2026-09-16T16:15:00Z","v":1912,"vw":31.841667},{"c":31.83,"h":31.84,"l":31.79,"n":176,"o":31.84,"t":"2026-09-16T16:30:00Z","v":7336,"vw":31.827595},{"c":31.84,"h":31.84,"l":31.805,"n":230,"o":31.81,"t":"2026-09-16T16:45:00Z","v":5553,"vw":31.820196},{"c":31.8,"h":31.845,"l":31.795,"n":227,"o":31.845,"t":"2026-09-16T17:00:00Z","v":5433,"vw":31.816407},{"c":31.86,"h":31.86,"l":31.83,"n":76,"o":31.83,"t":"2026-09-16T17:15:00Z","v":1719,"vw":31.847778},{"c":31.85,"h":31.88,"l":31.825,"n":260,"o":31.87,"t":"2026-09-16T17:30:00Z","v":8082,"vw":31.847753},{"c":31.8,"h":31.87,"l":31.8,"n":140,"o":31.86,"t":"2026-09-16T17:45:00Z","v":3393,"vw":31.841869},{"c":31.6,"h":31.835,"l":31.58,"n":752,"o":31.835,"t":"2026-09-16T18:00:00Z","v":28839,"vw":31.678621},{"c":31.58,"h":31.66,"l":31.57,"n":373,"o":31.63,"t":"2026-09-16T18:15:00Z","v":12354,"vw":31.609865},{"c":31.48,"h":31.555,"l":31.38,"n":611,"o":31.55,"t":"2026-09-16T18:30:00Z","v":17270,"vw":31.465439},{"c":31.17,"h":31.51,"l":31.17,"n":647,"o":31.47,"t":"2026-09-16T18:45:00Z","v":18457,"vw":31.38313},{"c":30.97,"h":31.17,"l":30.97,"n":484,"o":31.15,"t":"2026-09-16T19:00:00Z","v":11848,"vw":31.061133},{"c":31.05,"h":31.06,"l":30.88,"n":855,"o":30.99,"t":"2026-09-16T19:15:00Z","v":21826,"vw":30.958087},{"c":31.2,"h":31.23,"l":31.06,"n":981,"o":31.06,"t":"2026-09-16T19:30:00Z","v":34471,"vw":31.171137},{"c":31.54,"h":31.54,"l":31.195,"n":2343,"o":31.195,"t":"2026-09-16T19:45:00Z","v":78120,"vw":31.421694},{"c":31.54,"h":31.54,"l":31.54,"n":20,"o":31.54,"t":"2026-09-16T20:00:00Z","v":76334,"vw":31.54},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-09-17T08:45:00Z","v":200,"vw":31.6},{"c":31.68,"h":31.96,"l":31.62,"n":219,"o":31.94,"t":"2026-09-17T13:30:00Z","v":9649,"vw":31.837536},{"c":31.63,"h":31.72,"l":31.63,"n":196,"o":31.71,"t":"2026-09-17T13:45:00Z","v":7429,"vw":31.660076},{"c":31.61,"h":31.66,"l":31.52,"n":360,"o":31.66,"t":"2026-09-17T14:00:00Z","v":13330,"vw":31.594124},{"c":31.64,"h":31.64,"l":31.6,"n":211,"o":31.63,"t":"2026-09-17T14:15:00Z","v":6757,"vw":31.625689},{"c":31.71,"h":31.71,"l":31.61,"n":120,"o":31.63,"t":"2026-09-17T14:30:00Z","v":3777,"vw":31.654201},{"c":31.64,"h":31.7,"l":31.62,"n":215,"o":31.69,"t":"2026-09-17T14:45:00Z","v":8086,"vw":31.656681},{"c":31.71,"h":31.73,"l":31.65,"n":219,"o":31.7,"t":"2026-09-17T15:00:00Z","v":7789,"vw":31.695504},{"c":31.67,"h":31.745,"l":31.67,"n":137,"o":31.71,"t":"2026-09-17T15:15:00Z","v":4979,"vw":31.711013},{"c":31.69,"h":31.73,"l":31.68,"n":177,"o":31.68,"t":"2026-09-17T15:30:00Z","v":5405,"vw":31.701855},{"c":31.69,"h":31.71,"l":31.67,"n":193,"o":31.7,"t":"2026-09-17T15:45:00Z","v":6687,"vw":31.692164},{"c":31.71,"h":31.71,"l":31.67,"n":92,"o":31.68,"t":"2026-09-17T16:00:00Z","v":3936,"vw":31.694336},{"c":31.77,"h":31.77,"l":31.71,"n":222,"o":31.73,"t":"2026-09-17T16:15:00Z","v":6452,"vw":31.73564},{"c":31.81,"h":31.825,"l":31.77,"n":164,"o":31.775,"t":"2026-09-17T16:30:00Z","v":6222,"vw":31.797874},{"c":31.785,"h":31.84,"l":31.78,"n":234,"o":31.83,"t":"2026-09-17T16:45:00Z","v":9410,"vw":31.818016},{"c":31.8,"h":31.8,"l":31.77,"n":253,"o":31.78,"t":"2026-09-17T17:00:00Z","v":8788,"vw":31.787241},{"c":31.82,"h":31.82,"l":31.79,"n":79,"o":31.8,"t":"2026-09-17T17:15:00Z","v":2302,"vw":31.80396},{"c":31.85,"h":31.88,"l":31.83,"n":290,"o":31.83,"t":"2026-09-17T17:30:00Z","v":7903,"vw":31.856412},{"c":31.87,"h":31.9,"l":31.85,"n":293,"o":31.85,"t":"2026-09-17T17:45:00Z","v":9884,"vw":31.871793},{"c":31.77,"h":31.88,"l":31.77,"n":299,"o":31.88,"t":"2026-09-17T18:00:00Z","v":7120,"vw":31.844442},{"c":31.73,"h":31.78,"l":31.73,"n":160,"o":31.78,"t":"2026-09-17T18:15:00Z","v":3414,"vw":31.75276},{"c":31.71,"h":31.73,"l":31.71,"n":261,"o":31.72,"t":"2026-09-17T18:30:00Z","v":5652,"vw":31.719268},{"c":31.675,"h":31.705,"l":31.67,"n":213,"o":31.7,"t":"2026-09-17T18:45:00Z","v":4755,"vw":31.688003},{"c":31.63,"h":31.68,"l":31.605,"n":356,"o":31.67,"t":"2026-09-17T19:00:00Z","v":9571,"vw":31.634899},{"c":31.6,"h":31.63,"l":31.58,"n":273,"o":31.62,"t":"2026-09-17T19:15:00Z","v":8771,"vw":31.615659},{"c":31.605,"h":31.61,"l":31.58,"n":330,"o":31.58,"t":"2026-09-17T19:30:00Z","v":10186,"vw":31.595241},{"c":31.59,"h":31.66,"l":31.565,"n":1366,"o":31.61,"t":"2026-09-17T19:45:00Z","v":54858,"vw":31.620974},{"c":31.59,"h":31.59,"l":31.59,"n":22,"o":31.59,"t":"2026-09-17T20:00:00Z","v":58940,"vw":31.59},{"c":31.31,"h":31.37,"l":31.235,"n":105,"o":31.35,"t":"2026-09-18T13:30:00Z","v":65272,"vw":31.36771},{"c":31.2,"h":31.32,"l":31.19,"n":263,"o":31.32,"t":"2026-09-18T13:45:00Z","v":14149,"vw":31.225654},{"c":31.25,"h":31.28,"l":31.16,"n":332,"o":31.19,"t":"2026-09-18T14:00:00Z","v":11047,"vw":31.218081},{"c":31.35,"h":31.36,"l":31.27,"n":201,"o":31.27,"t":"2026-09-18T14:15:00Z","v":8310,"vw":31.318006},{"c":31.32,"h":31.38,"l":31.32,"n":306,"o":31.36,"t":"2026-09-18T14:30:00Z","v":11663,"vw":31.356935},{"c":31.32,"h":31.325,"l":31.29,"n":235,"o":31.31,"t":"2026-09-18T14:45:00Z","v":8659,"vw":31.308002},{"c":31.29,"h":31.31,"l":31.27,"n":284,"o":31.31,"t":"2026-09-18T15:00:00Z","v":9843,"vw":31.284711},{"c":31.23,"h":31.298,"l":31.22,"n":282,"o":31.27,"t":"2026-09-18T15:15:00Z","v":8690,"vw":31.258916},{"c":31.21,"h":31.22,"l":31.19,"n":214,"o":31.21,"t":"2026-09-18T15:30:00Z","v":6139,"vw":31.202858},{"c":31.26,"h":31.26,"l":31.22,"n":165,"o":31.22,"t":"2026-09-18T15:45:00Z","v":3669,"vw":31.241765},{"c":31.29,"h":31.29,"l":31.255,"n":103,"o":31.255,"t":"2026-09-18T16:00:00Z","v":2458,"vw":31.274647},{"c":31.26,"h":31.28,"l":31.24,"n":275,"o":31.28,"t":"2026-09-18T16:15:00Z","v":10691,"vw":31.253897},{"c":31.32,"h":31.32,"l":31.27,"n":93,"o":31.27,"t":"2026-09-18T16:30:00Z","v":1816,"vw":31.294444},{"c":31.38,"h":31.38,"l":31.32,"n":234,"o":31.32,"t":"2026-09-18T16:45:00Z","v":5960,"vw":31.361724},{"c":31.425,"h":31.425,"l":31.37,"n":126,"o":31.37,"t":"2026-09-18T17:00:00Z","v":3262,"vw":31.399},{"c":31.46,"h":31.47,"l":31.41,"n":144,"o":31.42,"t":"2026-09-18T17:15:00Z","v":3967,"vw":31.437558},{"c":31.46,"h":31.4742,"l":31.46,"n":132,"o":31.47,"t":"2026-09-18T17:30:00Z","v":3584,"vw":31.465697},{"c":31.475,"h":31.5,"l":31.47,"n":95,"o":31.47,"t":"2026-09-18T17:45:00Z","v":2244,"vw":31.485785},{"c":31.5,"h":31.53,"l":31.49,"n":183,"o":31.49,"t":"2026-09-18T18:00:00Z","v":4176,"vw":31.510854},{"c":31.47,"h":31.51,"l":31.47,"n":232,"o":31.5,"t":"2026-09-18T18:15:00Z","v":6100,"vw":31.48578},{"c":31.445,"h":31.46,"l":31.42,"n":253,"o":31.45,"t":"2026-09-18T18:30:00Z","v":6964,"vw":31.440816},{"c":31.48,"h":31.485,"l":31.45,"n":326,"o":31.45,"t":"2026-09-18T18:45:00Z","v":8910,"vw":31.474241},{"c":31.49,"h":31.49,"l":31.45,"n":281,"o":31.48,"t":"2026-09-18T19:00:00Z","v":8444,"vw":31.47012},{"c":31.45,"h":31.4999,"l":31.45,"n":369,"o":31.48,"t":"2026-09-18T19:15:00Z","v":9535,"vw":31.478114},{"c":31.57,"h":31.57,"l":31.46,"n":494,"o":31.46,"t":"2026-09-18T19:30:00Z","v":13408,"vw":31.50463},{"c":31.57,"h":31.76,"l":31.54,"n":2172,"o":31.56,"t":"2026-09-18T19:45:00Z","v":125168,"vw":31.588732},{"c":31.59,"h":31.66,"l":31.59,"n":28,"o":31.59,"t":"2026-09-18T20:00:00Z","v":623909,"vw":31.590113},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-09-18T20:15:00Z","v":6387,"vw":31.59},{"c":31.79,"h":31.875,"l":31.55,"n":294,"o":31.6,"t":"2026-09-21T13:30:00Z","v":17285,"vw":31.711395},{"c":31.76,"h":31.77,"l":31.74,"n":162,"o":31.77,"t":"2026-09-21T13:45:00Z","v":7296,"vw":31.752232},{"c":31.81,"h":31.81,"l":31.73,"n":305,"o":31.76,"t":"2026-09-21T14:00:00Z","v":14772,"vw":31.764812},{"c":31.75,"h":31.82,"l":31.71,"n":180,"o":31.8,"t":"2026-09-21T14:15:00Z","v":5868,"vw":31.758789},{"c":31.66,"h":31.765,"l":31.66,"n":384,"o":31.75,"t":"2026-09-21T14:30:00Z","v":15852,"vw":31.704424},{"c":31.67,"h":31.68,"l":31.65,"n":138,"o":31.65,"t":"2026-09-21T14:45:00Z","v":4788,"vw":31.658287},{"c":31.72,"h":31.72,"l":31.66,"n":258,"o":31.66,"t":"2026-09-21T15:00:00Z","v":9046,"vw":31.690883},{"c":31.68,"h":31.71,"l":31.66,"n":238,"o":31.71,"t":"2026-09-21T15:15:00Z","v":6956,"vw":31.688001},{"c":31.64,"h":31.67,"l":31.625,"n":238,"o":31.67,"t":"2026-09-21T15:30:00Z","v":6323,"vw":31.649003},{"c":31.6,"h":31.65,"l":31.6,"n":312,"o":31.64,"t":"2026-09-21T15:45:00Z","v":9682,"vw":31.626764},{"c":31.59,"h":31.62,"l":31.59,"n":233,"o":31.6064,"t":"2026-09-21T16:00:00Z","v":7733,"vw":31.607754},{"c":31.58,"h":31.61,"l":31.58,"n":159,"o":31.61,"t":"2026-09-21T16:15:00Z","v":3427,"vw":31.587698},{"c":31.63,"h":31.63,"l":31.59,"n":176,"o":31.59,"t":"2026-09-21T16:30:00Z","v":3419,"vw":31.611316},{"c":31.63,"h":31.66,"l":31.625,"n":277,"o":31.63,"t":"2026-09-21T16:45:00Z","v":8150,"vw":31.639849},{"c":31.68,"h":31.69,"l":31.635,"n":164,"o":31.635,"t":"2026-09-21T17:00:00Z","v":4402,"vw":31.664897},{"c":31.61,"h":31.67,"l":31.61,"n":285,"o":31.66,"t":"2026-09-21T17:15:00Z","v":7538,"vw":31.641586},{"c":31.57,"h":31.61,"l":31.57,"n":174,"o":31.6,"t":"2026-09-21T17:30:00Z","v":5095,"vw":31.597434},{"c":31.6,"h":31.61,"l":31.57,"n":231,"o":31.57,"t":"2026-09-21T17:45:00Z","v":7670,"vw":31.583295},{"c":31.59,"h":31.6,"l":31.57,"n":200,"o":31.6,"t":"2026-09-21T18:00:00Z","v":4748,"vw":31.589238},{"c":31.64,"h":31.645,"l":31.595,"n":252,"o":31.6,"t":"2026-09-21T18:15:00Z","v":6900,"vw":31.627522},{"c":31.65,"h":31.66,"l":31.64,"n":224,"o":31.64,"t":"2026-09-21T18:30:00Z","v":4992,"vw":31.647866},{"c":31.705,"h":31.705,"l":31.65,"n":289,"o":31.66,"t":"2026-09-21T18:45:00Z","v":8047,"vw":31.669498},{"c":31.705,"h":31.715,"l":31.69,"n":276,"o":31.715,"t":"2026-09-21T19:00:00Z","v":6790,"vw":31.700281},{"c":31.67,"h":31.71,"l":31.67,"n":321,"o":31.705,"t":"2026-09-21T19:15:00Z","v":8629,"vw":31.693231},{"c":31.685,"h":31.69,"l":31.63,"n":526,"o":31.67,"t":"2026-09-21T19:30:00Z","v":18188,"vw":31.664078},{"c":31.53,"h":31.7,"l":31.5,"n":1243,"o":31.69,"t":"2026-09-21T19:45:00Z","v":57880,"vw":31.571858},{"c":31.52,"h":31.52,"l":31.52,"n":15,"o":31.52,"t":"2026-09-21T20:00:00Z","v":60456,"vw":31.52},{"c":31.64,"h":31.86,"l":31.6,"n":100,"o":31.86,"t":"2026-09-22T13:30:00Z","v":6227,"vw":31.735574},{"c":31.76,"h":31.76,"l":31.575,"n":249,"o":31.66,"t":"2026-09-22T13:45:00Z","v":8961,"vw":31.645623},{"c":31.72,"h":31.83,"l":31.7,"n":304,"o":31.76,"t":"2026-09-22T14:00:00Z","v":8375,"vw":31.74832},{"c":31.515,"h":31.67,"l":31.515,"n":305,"o":31.66,"t":"2026-09-22T14:15:00Z","v":8851,"vw":31.610421},{"c":31.42,"h":31.52,"l":31.42,"n":272,"o":31.52,"t":"2026-09-22T14:30:00Z","v":7177,"vw":31.480625},{"c":31.3,"h":31.42,"l":31.26,"n":493,"o":31.39,"t":"2026-09-22T14:45:00Z","v":13842,"vw":31.353054},{"c":31.28,"h":31.34,"l":31.28,"n":303,"o":31.3,"t":"2026-09-22T15:00:00Z","v":7968,"vw":31.314891},{"c":31.25,"h":31.29,"l":31.25,"n":282,"o":31.28,"t":"2026-09-22T15:15:00Z","v":6695,"vw":31.266764},{"c":31.22,"h":31.25,"l":31.16,"n":351,"o":31.25,"t":"2026-09-22T15:30:00Z","v":10189,"vw":31.211322},{"c":31.25,"h":31.28,"l":31.19,"n":256,"o":31.23,"t":"2026-09-22T15:45:00Z","v":6775,"vw":31.235244},{"c":31.32,"h":31.32,"l":31.25,"n":146,"o":31.25,"t":"2026-09-22T16:00:00Z","v":4059,"vw":31.291428},{"c":31.3,"h":31.36,"l":31.3,"n":128,"o":31.33,"t":"2026-09-22T16:15:00Z","v":3455,"vw":31.328337},{"c":31.27,"h":31.32,"l":31.27,"n":212,"o":31.3,"t":"2026-09-22T16:30:00Z","v":7507,"vw":31.298307},{"c":31.3,"h":31.3,"l":31.27,"n":128,"o":31.27,"t":"2026-09-22T16:45:00Z","v":2744,"vw":31.290115},{"c":31.3,"h":31.31,"l":31.29,"n":147,"o":31.31,"t":"2026-09-22T17:00:00Z","v":3181,"vw":31.305009},{"c":31.33,"h":31.33,"l":31.3,"n":164,"o":31.31,"t":"2026-09-22T17:15:00Z","v":3471,"vw":31.312165},{"c":31.35,"h":31.35,"l":31.33,"n":200,"o":31.34,"t":"2026-09-22T17:30:00Z","v":5321,"vw":31.338045},{"c":31.48,"h":31.49,"l":31.36,"n":361,"o":31.36,"t":"2026-09-22T17:45:00Z","v":10815,"vw":31.429214},{"c":31.41,"h":31.46,"l":31.4,"n":312,"o":31.46,"t":"2026-09-22T18:00:00Z","v":8158,"vw":31.420996},{"c":31.43,"h":31.44,"l":31.43,"n":179,"o":31.43,"t":"2026-09-22T18:15:00Z","v":3781,"vw":31.432413},{"c":31.395,"h":31.46,"l":31.395,"n":303,"o":31.43,"t":"2026-09-22T18:30:00Z","v":7612,"vw":31.428006},{"c":31.395,"h":31.4,"l":31.37,"n":213,"o":31.38,"t":"2026-09-22T18:45:00Z","v":4761,"vw":31.386039},{"c":31.355,"h":31.415,"l":31.355,"n":257,"o":31.4,"t":"2026-09-22T19:00:00Z","v":5661,"vw":31.393331},{"c":31.4,"h":31.4,"l":31.37,"n":357,"o":31.37,"t":"2026-09-22T19:15:00Z","v":10984,"vw":31.382778},{"c":31.385,"h":31.44,"l":31.375,"n":443,"o":31.39,"t":"2026-09-22T19:30:00Z","v":12760,"vw":31.403524},{"c":31.215,"h":31.41,"l":31.19,"n":1490,"o":31.39,"t":"2026-09-22T19:45:00Z","v":67188,"vw":31.254191},{"c":31.2,"h":31.2,"l":31.2,"n":12,"o":31.2,"t":"2026-09-22T20:00:00Z","v":67068,"vw":31.2},{"c":31.13,"h":31.18,"l":30.91,"n":201,"o":31.06,"t":"2026-09-23T13:30:00Z","v":10562,"vw":31.073696},{"c":31.08,"h":31.12,"l":31.03,"n":240,"o":31.12,"t":"2026-09-23T13:45:00Z","v":11652,"vw":31.056733},{"c":31.12,"h":31.12,"l":30.98,"n":184,"o":31.09,"t":"2026-09-23T14:00:00Z","v":6673,"vw":31.046925},{"c":31.08,"h":31.146,"l":31.065,"n":248,"o":31.11,"t":"2026-09-23T14:15:00Z","v":9239,"vw":31.094078},{"c":31,"h":31.11,"l":31,"n":228,"o":31.1,"t":"2026-09-23T14:30:00Z","v":7713,"vw":31.052412},{"c":30.995,"h":31.04,"l":30.98,"n":204,"o":30.99,"t":"2026-09-23T14:45:00Z","v":5580,"vw":31.008983},{"c":31.04,"h":31.06,"l":30.965,"n":223,"o":30.995,"t":"2026-09-23T15:00:00Z","v":6861,"vw":31.016256},{"c":30.93,"h":31.065,"l":30.93,"n":396,"o":31.03,"t":"2026-09-23T15:15:00Z","v":13662,"vw":31.007275},{"c":30.94,"h":30.94,"l":30.9,"n":218,"o":30.94,"t":"2026-09-23T15:30:00Z","v":5108,"vw":30.922657},{"c":30.895,"h":30.94,"l":30.89,"n":215,"o":30.94,"t":"2026-09-23T15:45:00Z","v":3833,"vw":30.913271},{"c":30.875,"h":30.91,"l":30.86,"n":203,"o":30.89,"t":"2026-09-23T16:00:00Z","v":6472,"vw":30.88472},{"c":30.89,"h":30.91,"l":30.87,"n":231,"o":30.88,"t":"2026-09-23T16:15:00Z","v":8930,"vw":30.890392},{"c":30.91,"h":30.91,"l":30.87,"n":185,"o":30.89,"t":"2026-09-23T16:30:00Z","v":5373,"vw":30.884785},{"c":30.9,"h":30.92,"l":30.89,"n":278,"o":30.92,"t":"2026-09-23T16:45:00Z","v":8207,"vw":30.90304},{"c":30.855,"h":30.91,"l":30.82,"n":371,"o":30.9,"t":"2026-09-23T17:00:00Z","v":10841,"vw":30.854164},{"c":30.9,"h":30.92,"l":30.86,"n":223,"o":30.86,"t":"2026-09-23T17:15:00Z","v":6493,"vw":30.900285},{"c":30.86,"h":30.9,"l":30.82,"n":318,"o":30.9,"t":"2026-09-23T17:30:00Z","v":9458,"vw":30.851135},{"c":30.89,"h":30.89,"l":30.87,"n":92,"o":30.87,"t":"2026-09-23T17:45:00Z","v":2589,"vw":30.881425},{"c":30.845,"h":30.89,"l":30.845,"n":241,"o":30.89,"t":"2026-09-23T18:00:00Z","v":7538,"vw":30.873804},{"c":30.85,"h":30.85,"l":30.845,"n":172,"o":30.85,"t":"2026-09-23T18:15:00Z","v":4322,"vw":30.849086},{"c":30.76,"h":30.84,"l":30.76,"n":280,"o":30.84,"t":"2026-09-23T18:30:00Z","v":7760,"vw":30.795341},{"c":30.74,"h":30.77,"l":30.72,"n":266,"o":30.76,"t":"2026-09-23T18:45:00Z","v":9536,"vw":30.746841},{"c":30.71,"h":30.75,"l":30.71,"n":372,"o":30.75,"t":"2026-09-23T19:00:00Z","v":13670,"vw":30.732727},{"c":30.67,"h":30.72,"l":30.65,"n":346,"o":30.71,"t":"2026-09-23T19:15:00Z","v":11559,"vw":30.678685},{"c":30.63,"h":30.69,"l":30.63,"n":402,"o":30.68,"t":"2026-09-23T19:30:00Z","v":12870,"vw":30.664573},{"c":30.5,"h":30.63,"l":30.47,"n":1443,"o":30.63,"t":"2026-09-23T19:45:00Z","v":57073,"vw":30.522274},{"c":30.5,"h":30.5,"l":30.5,"n":25,"o":30.5,"t":"2026-09-23T20:00:00Z","v":69392,"vw":30.5},{"c":30.57,"h":30.63,"l":30.51,"n":113,"o":30.63,"t":"2026-09-24T13:30:00Z","v":5553,"vw":30.599072},{"c":30.621,"h":30.65,"l":30.53,"n":218,"o":30.54,"t":"2026-09-24T13:45:00Z","v":11196,"vw":30.615144},{"c":30.665,"h":30.69,"l":30.58,"n":202,"o":30.6,"t":"2026-09-24T14:00:00Z","v":8008,"vw":30.64164},{"c":30.6,"h":30.7,"l":30.595,"n":186,"o":30.65,"t":"2026-09-24T14:15:00Z","v":8145,"vw":30.655666},{"c":30.5,"h":30.62,"l":30.5,"n":181,"o":30.62,"t":"2026-09-24T14:30:00Z","v":3274,"vw":30.564364},{"c":30.47,"h":30.495,"l":30.45,"n":156,"o":30.495,"t":"2026-09-24T14:45:00Z","v":12001,"vw":30.476639},{"c":30.35,"h":30.44,"l":30.35,"n":176,"o":30.44,"t":"2026-09-24T15:00:00Z","v":3590,"vw":30.376986},{"c":30.43,"h":30.43,"l":30.335,"n":130,"o":30.335,"t":"2026-09-24T15:15:00Z","v":3771,"vw":30.383719},{"c":30.42,"h":30.43,"l":30.41,"n":67,"o":30.42,"t":"2026-09-24T15:30:00Z","v":2986,"vw":30.414734},{"c":30.44,"h":30.44,"l":30.405,"n":99,"o":30.43,"t":"2026-09-24T15:45:00Z","v":2053,"vw":30.421193},{"c":30.47,"h":30.47,"l":30.41,"n":206,"o":30.41,"t":"2026-09-24T16:00:00Z","v":6432,"vw":30.452993},{"c":30.61,"h":30.69,"l":30.48,"n":495,"o":30.49,"t":"2026-09-24T16:15:00Z","v":25615,"vw":30.5743},{"c":30.63,"h":30.69,"l":30.55,"n":277,"o":30.59,"t":"2026-09-24T16:30:00Z","v":14443,"vw":30.620454},{"c":30.605,"h":30.67,"l":30.59,"n":237,"o":30.59,"t":"2026-09-24T16:45:00Z","v":8673,"vw":30.623807},{"c":30.62,"h":30.63,"l":30.56,"n":168,"o":30.58,"t":"2026-09-24T17:00:00Z","v":3640,"vw":30.595387},{"c":30.56,"h":30.62,"l":30.545,"n":171,"o":30.62,"t":"2026-09-24T17:15:00Z","v":5702,"vw":30.588155},{"c":30.52,"h":30.54,"l":30.5,"n":119,"o":30.53,"t":"2026-09-24T17:30:00Z","v":3067,"vw":30.51747},{"c":30.6,"h":30.6,"l":30.52,"n":209,"o":30.52,"t":"2026-09-24T17:45:00Z","v":6252,"vw":30.570955},{"c":30.63,"h":30.645,"l":30.585,"n":261,"o":30.615,"t":"2026-09-24T18:00:00Z","v":8695,"vw":30.621684},{"c":30.67,"h":30.67,"l":30.62,"n":219,"o":30.64,"t":"2026-09-24T18:15:00Z","v":7939,"vw":30.642},{"c":30.66,"h":30.67,"l":30.62,"n":308,"o":30.645,"t":"2026-09-24T18:30:00Z","v":9216,"vw":30.648396},{"c":30.62,"h":30.64,"l":30.62,"n":160,"o":30.64,"t":"2026-09-24T18:45:00Z","v":6225,"vw":30.631815},{"c":30.65,"h":30.67,"l":30.6,"n":283,"o":30.64,"t":"2026-09-24T19:00:00Z","v":10442,"vw":30.645255},{"c":30.665,"h":30.69,"l":30.64,"n":386,"o":30.64,"t":"2026-09-24T19:15:00Z","v":19180,"vw":30.65771},{"c":30.76,"h":30.76,"l":30.67,"n":339,"o":30.67,"t":"2026-09-24T19:30:00Z","v":13043,"vw":30.703004},{"c":30.89,"h":30.91,"l":30.755,"n":1138,"o":30.77,"t":"2026-09-24T19:45:00Z","v":47396,"vw":30.860852},{"c":30.89,"h":30.89,"l":30.89,"n":19,"o":30.89,"t":"2026-09-24T20:00:00Z","v":78376,"vw":30.89},{"c":31.2,"h":31.23,"l":31.02,"n":169,"o":31.03,"t":"2026-09-25T13:30:00Z","v":7383,"vw":31.11312},{"c":31.06,"h":31.1979,"l":31.06,"n":186,"o":31.16,"t":"2026-09-25T13:45:00Z","v":6379,"vw":31.120991},{"c":31.075,"h":31.075,"l":30.97,"n":234,"o":31.03,"t":"2026-09-25T14:00:00Z","v":8104,"vw":31.018476},{"c":31.06,"h":31.12,"l":31.04,"n":222,"o":31.085,"t":"2026-09-25T14:15:00Z","v":6805,"vw":31.074737},{"c":31.095,"h":31.11,"l":31.07,"n":271,"o":31.08,"t":"2026-09-25T14:30:00Z","v":10076,"vw":31.093134},{"c":30.985,"h":31.07,"l":30.985,"n":158,"o":31.07,"t":"2026-09-25T14:45:00Z","v":4726,"vw":31.036875},{"c":31.02,"h":31.08,"l":30.99,"n":258,"o":30.99,"t":"2026-09-25T15:00:00Z","v":8523,"vw":31.025576},{"c":31.01,"h":31.04,"l":31.01,"n":145,"o":31.02,"t":"2026-09-25T15:15:00Z","v":5490,"vw":31.023333},{"c":30.94,"h":31.03,"l":30.94,"n":424,"o":31.02,"t":"2026-09-25T15:30:00Z","v":15952,"vw":30.997704},{"c":31.09,"h":31.1,"l":30.925,"n":244,"o":30.925,"t":"2026-09-25T15:45:00Z","v":10850,"vw":31.018597},{"c":31.27,"h":31.27,"l":31.1,"n":436,"o":31.1,"t":"2026-09-25T16:00:00Z","v":13759,"vw":31.20034},{"c":31.19,"h":31.26,"l":31.185,"n":275,"o":31.26,"t":"2026-09-25T16:15:00Z","v":8155,"vw":31.212905},{"c":31.19,"h":31.23,"l":31.16,"n":214,"o":31.2,"t":"2026-09-25T16:30:00Z","v":8540,"vw":31.187684},{"c":31.17,"h":31.19,"l":31.15,"n":94,"o":31.19,"t":"2026-09-25T16:45:00Z","v":2615,"vw":31.162375},{"c":31.195,"h":31.21,"l":31.17,"n":161,"o":31.17,"t":"2026-09-25T17:00:00Z","v":5764,"vw":31.196379},{"c":31.2,"h":31.21,"l":31.17,"n":132,"o":31.19,"t":"2026-09-25T17:15:00Z","v":4493,"vw":31.193691},{"c":31.12,"h":31.18,"l":31.11,"n":143,"o":31.18,"t":"2026-09-25T17:30:00Z","v":5671,"vw":31.136257},{"c":31.16,"h":31.16,"l":31.12,"n":111,"o":31.12,"t":"2026-09-25T17:45:00Z","v":3433,"vw":31.137692},{"c":31.135,"h":31.18,"l":31.125,"n":162,"o":31.18,"t":"2026-09-25T18:00:00Z","v":5027,"vw":31.147},{"c":31.16,"h":31.18,"l":31.14,"n":196,"o":31.14,"t":"2026-09-25T18:15:00Z","v":8144,"vw":31.15691},{"c":31.15,"h":31.17,"l":31.14,"n":139,"o":31.16,"t":"2026-09-25T18:30:00Z","v":4674,"vw":31.15125},{"c":31.19,"h":31.19,"l":31.145,"n":149,"o":31.145,"t":"2026-09-25T18:45:00Z","v":5793,"vw":31.165082},{"c":31.2,"h":31.2,"l":31.175,"n":168,"o":31.18,"t":"2026-09-25T19:00:00Z","v":6252,"vw":31.185422},{"c":31.18,"h":31.22,"l":31.18,"n":296,"o":31.21,"t":"2026-09-25T19:15:00Z","v":10155,"vw":31.203253},{"c":31.23,"h":31.25,"l":31.15,"n":399,"o":31.185,"t":"2026-09-25T19:30:00Z","v":17668,"vw":31.206894},{"c":31.065,"h":31.26,"l":31.05,"n":1462,"o":31.23,"t":"2026-09-25T19:45:00Z","v":60727,"vw":31.114978},{"c":31.06,"h":31.06,"l":31.06,"n":13,"o":31.06,"t":"2026-09-25T20:00:00Z","v":74666,"vw":31.06},{"c":31.06,"h":31.06,"l":31.06,"n":2,"o":31.06,"t":"2026-09-25T20:30:00Z","v":500,"vw":31.06},{"c":30.92,"h":30.92,"l":30.92,"n":2,"o":30.92,"t":"2026-09-28T13:15:00Z","v":200,"vw":30.92},{"c":30.825,"h":30.965,"l":30.71,"n":125,"o":30.89,"t":"2026-09-28T13:30:00Z","v":13940,"vw":30.879393},{"c":30.76,"h":30.95,"l":30.76,"n":158,"o":30.85,"t":"2026-09-28T13:45:00Z","v":5116,"vw":30.884201},{"c":30.85,"h":30.89,"l":30.75,"n":70,"o":30.75,"t":"2026-09-28T14:00:00Z","v":2214,"vw":30.792972},{"c":30.82,"h":30.845,"l":30.78,"n":96,"o":30.84,"t":"2026-09-28T14:15:00Z","v":2804,"vw":30.821866},{"c":30.83,"h":30.83,"l":30.78,"n":120,"o":30.81,"t":"2026-09-28T14:30:00Z","v":3411,"vw":30.8075},{"c":30.74,"h":30.8,"l":30.74,"n":165,"o":30.78,"t":"2026-09-28T14:45:00Z","v":3678,"vw":30.776667},{"c":30.69,"h":30.73,"l":30.69,"n":129,"o":30.73,"t":"2026-09-28T15:00:00Z","v":3788,"vw":30.710584},{"c":30.7,"h":30.7,"l":30.66,"n":97,"o":30.695,"t":"2026-09-28T15:15:00Z","v":2053,"vw":30.683396},{"c":30.69,"h":30.69,"l":30.68,"n":31,"o":30.68,"t":"2026-09-28T15:30:00Z","v":749,"vw":30.686667},{"c":30.67,"h":30.7,"l":30.67,"n":121,"o":30.69,"t":"2026-09-28T15:45:00Z","v":3249,"vw":30.69185},{"c":30.68,"h":30.7,"l":30.68,"n":118,"o":30.7,"t":"2026-09-28T16:00:00Z","v":3373,"vw":30.686298},{"c":30.81,"h":30.81,"l":30.66,"n":225,"o":30.66,"t":"2026-09-28T16:15:00Z","v":5233,"vw":30.735975},{"c":30.75,"h":30.79,"l":30.75,"n":81,"o":30.79,"t":"2026-09-28T16:30:00Z","v":2383,"vw":30.762203},{"c":30.75,"h":30.765,"l":30.74,"n":87,"o":30.75,"t":"2026-09-28T16:45:00Z","v":3032,"vw":30.751421},{"c":30.86,"h":30.91,"l":30.74,"n":272,"o":30.76,"t":"2026-09-28T17:00:00Z","v":13149,"vw":30.803301},{"c":30.79,"h":30.86,"l":30.79,"n":81,"o":30.86,"t":"2026-09-28T17:15:00Z","v":2330,"vw":30.830892},{"c":30.845,"h":30.86,"l":30.77,"n":174,"o":30.79,"t":"2026-09-28T17:30:00Z","v":6969,"vw":30.829936},{"c":30.8,"h":30.86,"l":30.8,"n":109,"o":30.86,"t":"2026-09-28T17:45:00Z","v":3348,"vw":30.838571},{"c":30.76,"h":30.76,"l":30.75,"n":110,"o":30.7576,"t":"2026-09-28T18:00:00Z","v":4215,"vw":30.752699},{"c":30.77,"h":30.77,"l":30.76,"n":96,"o":30.76,"t":"2026-09-28T18:15:00Z","v":1858,"vw":30.765556},{"c":30.75,"h":30.77,"l":30.75,"n":120,"o":30.76,"t":"2026-09-28T18:30:00Z","v":3572,"vw":30.758061},{"c":30.735,"h":30.78,"l":30.73,"n":137,"o":30.78,"t":"2026-09-28T18:45:00Z","v":3938,"vw":30.739681},{"c":30.66,"h":30.72,"l":30.66,"n":40,"o":30.72,"t":"2026-09-28T19:00:00Z","v":773,"vw":30.676129},{"c":30.62,"h":30.6399,"l":30.6,"n":235,"o":30.62,"t":"2026-09-28T19:15:00Z","v":7843,"vw":30.627357},{"c":30.58,"h":30.65,"l":30.57,"n":353,"o":30.63,"t":"2026-09-28T19:30:00Z","v":10810,"vw":30.623715},{"c":30.61,"h":30.65,"l":30.57,"n":1018,"o":30.58,"t":"2026-09-28T19:45:00Z","v":49243,"vw":30.603153},{"c":30.6,"h":30.6,"l":30.6,"n":23,"o":30.6,"t":"2026-09-28T20:00:00Z","v":86928,"vw":30.6},{"c":30.68,"h":30.785,"l":30.475,"n":64,"o":30.61,"t":"2026-09-29T13:30:00Z","v":6107,"vw":30.591664},{"c":30.49,"h":30.695,"l":30.49,"n":135,"o":30.695,"t":"2026-09-29T13:45:00Z","v":4575,"vw":30.564956},{"c":30.47,"h":30.52,"l":30.41,"n":93,"o":30.51,"t":"2026-09-29T14:00:00Z","v":3600,"vw":30.452046},{"c":30.39,"h":30.49,"l":30.38,"n":116,"o":30.47,"t":"2026-09-29T14:15:00Z","v":3408,"vw":30.423394},{"c":30.36,"h":30.42,"l":30.35,"n":175,"o":30.41,"t":"2026-09-29T14:30:00Z","v":5334,"vw":30.3774},{"c":30.39,"h":30.405,"l":30.37,"n":86,"o":30.37,"t":"2026-09-29T14:45:00Z","v":2085,"vw":30.392},{"c":30.18,"h":30.33,"l":30.18,"n":161,"o":30.33,"t":"2026-09-29T15:00:00Z","v":4368,"vw":30.24576},{"c":30.16,"h":30.16,"l":30.12,"n":140,"o":30.155,"t":"2026-09-29T15:15:00Z","v":3378,"vw":30.148},{"c":30.07,"h":30.1799,"l":30.055,"n":194,"o":30.17,"t":"2026-09-29T15:30:00Z","v":5736,"vw":30.101222},{"c":30.05,"h":30.105,"l":30.05,"n":213,"o":30.08,"t":"2026-09-29T15:45:00Z","v":5696,"vw":30.080078},{"c":30.11,"h":30.12,"l":30.055,"n":232,"o":30.055,"t":"2026-09-29T16:00:00Z","v":8143,"vw":30.070509},{"c":30.06,"h":30.09,"l":30.05,"n":181,"o":30.09,"t":"2026-09-29T16:15:00Z","v":8080,"vw":30.06562},{"c":30.09,"h":30.09,"l":30.06,"n":156,"o":30.07,"t":"2026-09-29T16:30:00Z","v":4429,"vw":30.080356},{"c":30.17,"h":30.17,"l":30.1,"n":197,"o":30.1,"t":"2026-09-29T16:45:00Z","v":5824,"vw":30.144396},{"c":30.08,"h":30.17,"l":30.08,"n":171,"o":30.155,"t":"2026-09-29T17:00:00Z","v":5652,"vw":30.12239},{"c":30.06,"h":30.09,"l":30.06,"n":115,"o":30.08,"t":"2026-09-29T17:15:00Z","v":2548,"vw":30.082},{"c":30.11,"h":30.12,"l":30.08,"n":196,"o":30.08,"t":"2026-09-29T17:30:00Z","v":4198,"vw":30.10643},{"c":30.1,"h":30.18,"l":30.1,"n":198,"o":30.14,"t":"2026-09-29T17:45:00Z","v":5212,"vw":30.141271},{"c":30.15,"h":30.15,"l":30.05,"n":283,"o":30.09,"t":"2026-09-29T18:00:00Z","v":8796,"vw":30.096654},{"c":30.16,"h":30.19,"l":30.15,"n":151,"o":30.16,"t":"2026-09-29T18:15:00Z","v":3717,"vw":30.165244},{"c":30.21,"h":30.225,"l":30.16,"n":209,"o":30.17,"t":"2026-09-29T18:30:00Z","v":4754,"vw":30.192624},{"c":30.18,"h":30.215,"l":30.15,"n":208,"o":30.215,"t":"2026-09-29T18:45:00Z","v":5613,"vw":30.180693},{"c":30.23,"h":30.23,"l":30.2,"n":158,"o":30.2,"t":"2026-09-29T19:00:00Z","v":4089,"vw":30.209749},{"c":30.22,"h":30.23,"l":30.205,"n":170,"o":30.23,"t":"2026-09-29T19:15:00Z","v":4242,"vw":30.220014},{"c":30.285,"h":30.285,"l":30.22,"n":364,"o":30.235,"t":"2026-09-29T19:30:00Z","v":9072,"vw":30.253058},{"c":30.22,"h":30.3,"l":30.19,"n":1506,"o":30.29,"t":"2026-09-29T19:45:00Z","v":56609,"vw":30.222086},{"c":30.21,"h":30.21,"l":30.21,"n":20,"o":30.21,"t":"2026-09-29T20:00:00Z","v":85879,"vw":30.21},{"c":30.32,"h":30.39,"l":30.18,"n":243,"o":30.2,"t":"2026-09-30T13:30:00Z","v":8964,"vw":30.280772},{"c":30.09,"h":30.28,"l":30.09,"n":346,"o":30.28,"t":"2026-09-30T13:45:00Z","v":10838,"vw":30.214509},{"c":30.26,"h":30.32,"l":30.08,"n":207,"o":30.08,"t":"2026-09-30T14:00:00Z","v":10220,"vw":30.187318},{"c":30.21,"h":30.31,"l":30.21,"n":217,"o":30.25,"t":"2026-09-30T14:15:00Z","v":7727,"vw":30.276701},{"c":30.18,"h":30.23,"l":30.14,"n":109,"o":30.22,"t":"2026-09-30T14:30:00Z","v":3607,"vw":30.171},{"c":30.195,"h":30.205,"l":30.175,"n":133,"o":30.205,"t":"2026-09-30T14:45:00Z","v":3973,"vw":30.189026},{"c":30.19,"h":30.21,"l":30.17,"n":297,"o":30.19,"t":"2026-09-30T15:00:00Z","v":8727,"vw":30.194619},{"c":30.15,"h":30.21,"l":30.13,"n":164,"o":30.21,"t":"2026-09-30T15:15:00Z","v":6602,"vw":30.159665},{"c":30.065,"h":30.155,"l":30.06,"n":215,"o":30.155,"t":"2026-09-30T15:30:00Z","v":6829,"vw":30.105104},{"c":30.05,"h":30.07,"l":30.025,"n":161,"o":30.07,"t":"2026-09-30T15:45:00Z","v":4759,"vw":30.056778},{"c":30.095,"h":30.13,"l":30.075,"n":140,"o":30.075,"t":"2026-09-30T16:00:00Z","v":4329,"vw":30.107057},{"c":30,"h":30.1,"l":30,"n":129,"o":30.1,"t":"2026-09-30T16:15:00Z","v":3778,"vw":30.060111},{"c":30.03,"h":30.04,"l":29.98,"n":176,"o":29.99,"t":"2026-09-30T16:30:00Z","v":5717,"vw":30.011818},{"c":29.99,"h":30.01,"l":29.98,"n":132,"o":30.01,"t":"2026-09-30T16:45:00Z","v":3048,"vw":29.990304},{"c":30.01,"h":30.025,"l":29.99,"n":117,"o":29.99,"t":"2026-09-30T17:00:00Z","v":2970,"vw":30.012002},{"c":29.93,"h":29.99,"l":29.9,"n":167,"o":29.99,"t":"2026-09-30T17:15:00Z","v":5661,"vw":29.93358},{"c":29.955,"h":29.9566,"l":29.9,"n":100,"o":29.935,"t":"2026-09-30T17:30:00Z","v":6481,"vw":29.928458},{"c":29.93,"h":29.95,"l":29.905,"n":144,"o":29.95,"t":"2026-09-30T17:45:00Z","v":4684,"vw":29.932692},{"c":29.93,"h":29.94,"l":29.92,"n":123,"o":29.94,"t":"2026-09-30T18:00:00Z","v":4430,"vw":29.932434},{"c":29.91,"h":29.93,"l":29.87,"n":257,"o":29.925,"t":"2026-09-30T18:15:00Z","v":9802,"vw":29.901481},{"c":29.91,"h":29.92,"l":29.89,"n":210,"o":29.92,"t":"2026-09-30T18:30:00Z","v":8291,"vw":29.901608},{"c":29.875,"h":29.905,"l":29.85,"n":210,"o":29.905,"t":"2026-09-30T18:45:00Z","v":6957,"vw":29.875533},{"c":29.87,"h":29.875,"l":29.84,"n":217,"o":29.87,"t":"2026-09-30T19:00:00Z","v":15896,"vw":29.851927},{"c":29.91,"h":29.92,"l":29.875,"n":275,"o":29.875,"t":"2026-09-30T19:15:00Z","v":10689,"vw":29.892637},{"c":30.04,"h":30.06,"l":29.9,"n":533,"o":29.9,"t":"2026-09-30T19:30:00Z","v":16749,"vw":29.998847},{"c":30.04,"h":30.1,"l":30.035,"n":1261,"o":30.06,"t":"2026-09-30T19:45:00Z","v":47900,"vw":30.06233},{"c":30.05,"h":30.05,"l":30.05,"n":28,"o":30.05,"t":"2026-09-30T20:00:00Z","v":121082,"vw":30.05},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-09-30T20:30:00Z","v":200,"vw":30.05},{"c":29.56,"h":29.995,"l":29.55,"n":174,"o":29.98,"t":"2026-10-01T13:30:00Z","v":6395,"vw":29.788679},{"c":29.605,"h":29.69,"l":29.55,"n":278,"o":29.57,"t":"2026-10-01T13:45:00Z","v":12184,"vw":29.606035},{"c":29.405,"h":29.615,"l":29.35,"n":293,"o":29.615,"t":"2026-10-01T14:00:00Z","v":10348,"vw":29.41797},{"c":29.445,"h":29.52,"l":29.4,"n":395,"o":29.4,"t":"2026-10-01T14:15:00Z","v":13494,"vw":29.45969},{"c":29.64,"h":29.65,"l":29.46,"n":400,"o":29.46,"t":"2026-10-01T14:30:00Z","v":21779,"vw":29.522415},{"c":29.585,"h":29.65,"l":29.53,"n":475,"o":29.65,"t":"2026-10-01T14:45:00Z","v":20501,"vw":29.583392},{"c":29.52,"h":29.59,"l":29.5,"n":484,"o":29.59,"t":"2026-10-01T15:00:00Z","v":14822,"vw":29.536206},{"c":29.62,"h":29.63,"l":29.55,"n":232,"o":29.55,"t":"2026-10-01T15:15:00Z","v":6812,"vw":29.589126},{"c":29.75,"h":29.75,"l":29.58,"n":226,"o":29.63,"t":"2026-10-01T15:30:00Z","v":9222,"vw":29.670206},{"c":29.88,"h":29.895,"l":29.75,"n":343,"o":29.78,"t":"2026-10-01T15:45:00Z","v":15916,"vw":29.806988},{"c":29.985,"h":30.02,"l":29.895,"n":236,"o":29.895,"t":"2026-10-01T16:00:00Z","v":7389,"vw":29.948794},{"c":30.065,"h":30.07,"l":29.97,"n":177,"o":29.97,"t":"2026-10-01T16:15:00Z","v":7734,"vw":30.033231},{"c":30.085,"h":30.12,"l":30.055,"n":239,"o":30.06,"t":"2026-10-01T16:30:00Z","v":9628,"vw":30.085051},{"c":30.05,"h":30.155,"l":30.05,"n":339,"o":30.085,"t":"2026-10-01T16:45:00Z","v":15395,"vw":30.10234},{"c":30.12,"h":30.17,"l":30.055,"n":257,"o":30.06,"t":"2026-10-01T17:00:00Z","v":10273,"vw":30.121789},{"c":30.14,"h":30.2,"l":30.09,"n":224,"o":30.12,"t":"2026-10-01T17:15:00Z","v":8137,"vw":30.150303},{"c":30.2,"h":30.21,"l":30.14,"n":332,"o":30.16,"t":"2026-10-01T17:30:00Z","v":16778,"vw":30.180534},{"c":30.14,"h":30.2,"l":30.14,"n":208,"o":30.19,"t":"2026-10-01T17:45:00Z","v":7390,"vw":30.163601},{"c":30.1,"h":30.11,"l":30.06,"n":293,"o":30.1,"t":"2026-10-01T18:00:00Z","v":7137,"vw":30.085413},{"c":30.14,"h":30.175,"l":30.11,"n":224,"o":30.12,"t":"2026-10-01T18:15:00Z","v":8336,"vw":30.144114},{"c":30.14,"h":30.19,"l":30.11,"n":393,"o":30.12,"t":"2026-10-01T18:30:00Z","v":17663,"vw":30.146379},{"c":30.13,"h":30.14,"l":30.11,"n":243,"o":30.125,"t":"2026-10-01T18:45:00Z","v":8968,"vw":30.123041},{"c":30.145,"h":30.165,"l":30.14,"n":224,"o":30.14,"t":"2026-10-01T19:00:00Z","v":7004,"vw":30.150597},{"c":30.245,"h":30.245,"l":30.15,"n":265,"o":30.15,"t":"2026-10-01T19:15:00Z","v":9327,"vw":30.197752},{"c":30.238,"h":30.29,"l":30.175,"n":709,"o":30.25,"t":"2026-10-01T19:30:00Z","v":30541,"vw":30.234712},{"c":30.349,"h":30.42,"l":30.24,"n":1494,"o":30.24,"t":"2026-10-01T19:45:00Z","v":93174,"vw":30.340904},{"c":30.34,"h":30.34,"l":30.29,"n":16,"o":30.34,"t":"2026-10-01T20:00:00Z","v":72490,"vw":30.338371},{"c":30.905,"h":30.98,"l":30.65,"n":197,"o":30.69,"t":"2026-10-02T13:30:00Z","v":9491,"vw":30.797591},{"c":30.735,"h":31,"l":30.71,"n":217,"o":30.85,"t":"2026-10-02T13:45:00Z","v":7579,"vw":30.8136},{"c":30.74,"h":30.8,"l":30.68,"n":566,"o":30.68,"t":"2026-10-02T14:00:00Z","v":60800,"vw":30.745757},{"c":30.855,"h":30.87,"l":30.745,"n":251,"o":30.75,"t":"2026-10-02T14:15:00Z","v":8144,"vw":30.809565},{"c":30.81,"h":30.835,"l":30.73,"n":240,"o":30.835,"t":"2026-10-02T14:30:00Z","v":7817,"vw":30.762279},{"c":30.8,"h":30.845,"l":30.76,"n":268,"o":30.79,"t":"2026-10-02T14:45:00Z","v":12551,"vw":30.809505},{"c":30.6,"h":30.8,"l":30.6,"n":382,"o":30.8,"t":"2026-10-02T15:00:00Z","v":11137,"vw":30.684132},{"c":30.62,"h":30.62,"l":30.53,"n":228,"o":30.6,"t":"2026-10-02T15:15:00Z","v":7890,"vw":30.563273},{"c":30.64,"h":30.66,"l":30.595,"n":249,"o":30.6,"t":"2026-10-02T15:30:00Z","v":6221,"vw":30.633146},{"c":30.615,"h":30.64,"l":30.59,"n":179,"o":30.64,"t":"2026-10-02T15:45:00Z","v":5704,"vw":30.619162},{"c":30.58,"h":30.61,"l":30.52,"n":275,"o":30.61,"t":"2026-10-02T16:00:00Z","v":8745,"vw":30.563609},{"c":30.57,"h":30.6,"l":30.555,"n":171,"o":30.6,"t":"2026-10-02T16:15:00Z","v":6771,"vw":30.56929},{"c":30.545,"h":30.57,"l":30.53,"n":194,"o":30.57,"t":"2026-10-02T16:30:00Z","v":6343,"vw":30.548428},{"c":30.64,"h":30.64,"l":30.54,"n":189,"o":30.55,"t":"2026-10-02T16:45:00Z","v":6202,"vw":30.600204},{"c":30.63,"h":30.685,"l":30.63,"n":155,"o":30.65,"t":"2026-10-02T17:00:00Z","v":4831,"vw":30.657266},{"c":30.6,"h":30.65,"l":30.58,"n":300,"o":30.62,"t":"2026-10-02T17:15:00Z","v":9448,"vw":30.614756},{"c":30.64,"h":30.66,"l":30.61,"n":115,"o":30.61,"t":"2026-10-02T17:30:00Z","v":3264,"vw":30.634053},{"c":30.63,"h":30.6492,"l":30.59,"n":186,"o":30.64,"t":"2026-10-02T17:45:00Z","v":6383,"vw":30.626168},{"c":30.675,"h":30.675,"l":30.64,"n":194,"o":30.64,"t":"2026-10-02T18:00:00Z","v":3990,"vw":30.647546},{"c":30.63,"h":30.67,"l":30.61,"n":162,"o":30.67,"t":"2026-10-02T18:15:00Z","v":5431,"vw":30.632119},{"c":30.66,"h":30.66,"l":30.63,"n":141,"o":30.63,"t":"2026-10-02T18:30:00Z","v":3961,"vw":30.64494},{"c":30.68,"h":30.69,"l":30.65,"n":174,"o":30.66,"t":"2026-10-02T18:45:00Z","v":5688,"vw":30.671429},{"c":30.69,"h":30.69,"l":30.64,"n":287,"o":30.665,"t":"2026-10-02T19:00:00Z","v":11036,"vw":30.670733},{"c":30.73,"h":30.735,"l":30.69,"n":243,"o":30.69,"t":"2026-10-02T19:15:00Z","v":6629,"vw":30.71693},{"c":30.77,"h":30.77,"l":30.69,"n":476,"o":30.73,"t":"2026-10-02T19:30:00Z","v":13204,"vw":30.723303},{"c":30.77,"h":30.8,"l":30.72,"n":1262,"o":30.76,"t":"2026-10-02T19:45:00Z","v":40966,"vw":30.768944},{"c":30.78,"h":30.78,"l":30.78,"n":16,"o":30.78,"t":"2026-10-02T20:00:00Z","v":59399,"vw":30.78},{"c":30.5,"h":30.86,"l":30.5,"n":265,"o":30.72,"t":"2026-10-05T13:30:00Z","v":15254,"vw":30.688228},{"c":30.44,"h":30.48,"l":30.42,"n":78,"o":30.47,"t":"2026-10-05T13:45:00Z","v":2883,"vw":30.444357},{"c":30.61,"h":30.61,"l":30.38,"n":181,"o":30.46,"t":"2026-10-05T14:00:00Z","v":9369,"vw":30.483487},{"c":30.64,"h":30.73,"l":30.615,"n":129,"o":30.615,"t":"2026-10-05T14:15:00Z","v":5294,"vw":30.672742},{"c":30.59,"h":30.72,"l":30.59,"n":232,"o":30.65,"t":"2026-10-05T14:30:00Z","v":11652,"vw":30.654007},{"c":30.505,"h":30.605,"l":30.49,"n":146,"o":30.6,"t":"2026-10-05T14:45:00Z","v":5374,"vw":30.546176},{"c":30.54,"h":30.54,"l":30.48,"n":180,"o":30.49,"t":"2026-10-05T15:00:00Z","v":4464,"vw":30.497857},{"c":30.53,"h":30.53,"l":30.5,"n":159,"o":30.52,"t":"2026-10-05T15:15:00Z","v":4955,"vw":30.521667},{"c":30.54,"h":30.56,"l":30.535,"n":152,"o":30.535,"t":"2026-10-05T15:30:00Z","v":5835,"vw":30.548187},{"c":30.55,"h":30.57,"l":30.53,"n":166,"o":30.53,"t":"2026-10-05T15:45:00Z","v":5479,"vw":30.554167},{"c":30.55,"h":30.56,"l":30.515,"n":180,"o":30.54,"t":"2026-10-05T16:00:00Z","v":6251,"vw":30.544323},{"c":30.54,"h":30.55,"l":30.515,"n":197,"o":30.55,"t":"2026-10-05T16:15:00Z","v":5717,"vw":30.536148},{"c":30.575,"h":30.575,"l":30.53,"n":81,"o":30.53,"t":"2026-10-05T16:30:00Z","v":6201,"vw":30.562019},{"c":30.62,"h":30.63,"l":30.575,"n":180,"o":30.575,"t":"2026-10-05T16:45:00Z","v":8214,"vw":30.59624},{"c":30.6,"h":30.61,"l":30.585,"n":137,"o":30.605,"t":"2026-10-05T17:00:00Z","v":4187,"vw":30.59683},{"c":30.585,"h":30.62,"l":30.585,"n":121,"o":30.62,"t":"2026-10-05T17:15:00Z","v":2700,"vw":30.603477},{"c":30.64,"h":30.64,"l":30.585,"n":106,"o":30.585,"t":"2026-10-05T17:30:00Z","v":2967,"vw":30.604146},{"c":30.58,"h":30.63,"l":30.58,"n":183,"o":30.63,"t":"2026-10-05T17:45:00Z","v":4527,"vw":30.603409},{"c":30.53,"h":30.6,"l":30.525,"n":151,"o":30.6,"t":"2026-10-05T18:00:00Z","v":4262,"vw":30.562507},{"c":30.52,"h":30.53,"l":30.5,"n":134,"o":30.5,"t":"2026-10-05T18:15:00Z","v":4636,"vw":30.508079},{"c":30.54,"h":30.54,"l":30.52,"n":89,"o":30.5333,"t":"2026-10-05T18:30:00Z","v":2582,"vw":30.533528},{"c":30.52,"h":30.53,"l":30.51,"n":208,"o":30.53,"t":"2026-10-05T18:45:00Z","v":7832,"vw":30.523434},{"c":30.6,"h":30.6,"l":30.52,"n":336,"o":30.53,"t":"2026-10-05T19:00:00Z","v":26169,"vw":30.535393},{"c":30.58,"h":30.61,"l":30.535,"n":138,"o":30.61,"t":"2026-10-05T19:15:00Z","v":4875,"vw":30.582957},{"c":30.545,"h":30.545,"l":30.495,"n":429,"o":30.54,"t":"2026-10-05T19:30:00Z","v":11907,"vw":30.516598},{"c":30.53,"h":30.53,"l":30.4,"n":1527,"o":30.53,"t":"2026-10-05T19:45:00Z","v":59407,"vw":30.467207},{"c":30.52,"h":30.52,"l":30.52,"n":22,"o":30.52,"t":"2026-10-05T20:00:00Z","v":72244,"vw":30.52},{"c":30.63,"h":30.68,"l":30.585,"n":69,"o":30.64,"t":"2026-10-06T13:30:00Z","v":4235,"vw":30.629585},{"c":30.64,"h":30.69,"l":30.64,"n":105,"o":30.65,"t":"2026-10-06T13:45:00Z","v":10347,"vw":30.670919},{"c":30.74,"h":30.82,"l":30.67,"n":178,"o":30.67,"t":"2026-10-06T14:00:00Z","v":5526,"vw":30.759213},{"c":30.58,"h":30.705,"l":30.58,"n":96,"o":30.705,"t":"2026-10-06T14:15:00Z","v":2860,"vw":30.630857},{"c":30.52,"h":30.59,"l":30.52,"n":165,"o":30.56,"t":"2026-10-06T14:30:00Z","v":8066,"vw":30.553695},{"c":30.605,"h":30.65,"l":30.6,"n":91,"o":30.6,"t":"2026-10-06T14:45:00Z","v":2478,"vw":30.614829},{"c":30.63,"h":30.66,"l":30.605,"n":123,"o":30.625,"t":"2026-10-06T15:00:00Z","v":5132,"vw":30.646933},{"c":30.67,"h":30.67,"l":30.63,"n":101,"o":30.66,"t":"2026-10-06T15:15:00Z","v":5345,"vw":30.657095},{"c":30.64,"h":30.66,"l":30.63,"n":102,"o":30.66,"t":"2026-10-06T15:30:00Z","v":3055,"vw":30.646246},{"c":30.595,"h":30.66,"l":30.595,"n":91,"o":30.66,"t":"2026-10-06T15:45:00Z","v":2772,"vw":30.63256},{"c":30.55,"h":30.585,"l":30.55,"n":104,"o":30.58,"t":"2026-10-06T16:00:00Z","v":3448,"vw":30.563539},{"c":30.51,"h":30.55,"l":30.51,"n":90,"o":30.55,"t":"2026-10-06T16:15:00Z","v":2138,"vw":30.5325},{"c":30.525,"h":30.54,"l":30.505,"n":35,"o":30.505,"t":"2026-10-06T16:30:00Z","v":1292,"vw":30.523122},{"c":30.57,"h":30.57,"l":30.53,"n":201,"o":30.535,"t":"2026-10-06T16:45:00Z","v":9596,"vw":30.545218},{"c":30.56,"h":30.565,"l":30.54,"n":126,"o":30.565,"t":"2026-10-06T17:00:00Z","v":4548,"vw":30.558572},{"c":30.54,"h":30.56,"l":30.53,"n":127,"o":30.555,"t":"2026-10-06T17:15:00Z","v":4018,"vw":30.543393},{"c":30.57,"h":30.57,"l":30.52,"n":145,"o":30.52,"t":"2026-10-06T17:30:00Z","v":6238,"vw":30.5325},{"c":30.57,"h":30.58,"l":30.57,"n":91,"o":30.57,"t":"2026-10-06T17:45:00Z","v":4116,"vw":30.576224},{"c":30.52,"h":30.565,"l":30.52,"n":120,"o":30.56,"t":"2026-10-06T18:00:00Z","v":2651,"vw":30.5475},{"c":30.48,"h":30.505,"l":30.48,"n":152,"o":30.505,"t":"2026-10-06T18:15:00Z","v":5656,"vw":30.494933},{"c":30.49,"h":30.52,"l":30.49,"n":115,"o":30.49,"t":"2026-10-06T18:30:00Z","v":3416,"vw":30.499288},{"c":30.46,"h":30.48,"l":30.46,"n":57,"o":30.48,"t":"2026-10-06T18:45:00Z","v":1499,"vw":30.467463},{"c":30.53,"h":30.54,"l":30.46,"n":158,"o":30.46,"t":"2026-10-06T19:00:00Z","v":4643,"vw":30.50425},{"c":30.54,"h":30.55,"l":30.5,"n":151,"o":30.55,"t":"2026-10-06T19:15:00Z","v":3934,"vw":30.52643},{"c":30.41,"h":30.56,"l":30.41,"n":367,"o":30.55,"t":"2026-10-06T19:30:00Z","v":12057,"vw":30.488742},{"c":30.39,"h":30.46,"l":30.36,"n":1080,"o":30.41,"t":"2026-10-06T19:45:00Z","v":53768,"vw":30.406572},{"c":30.4,"h":30.4,"l":30.4,"n":30,"o":30.4,"t":"2026-10-06T20:00:00Z","v":73183,"vw":30.4},{"c":29.92,"h":30.04,"l":29.87,"n":319,"o":30.01,"t":"2026-10-07T13:30:00Z","v":14605,"vw":29.965806},{"c":29.81,"h":29.91,"l":29.79,"n":185,"o":29.875,"t":"2026-10-07T13:45:00Z","v":4800,"vw":29.852025},{"c":29.84,"h":29.95,"l":29.84,"n":246,"o":29.85,"t":"2026-10-07T14:00:00Z","v":7156,"vw":29.902691},{"c":29.79,"h":29.875,"l":29.79,"n":238,"o":29.84,"t":"2026-10-07T14:15:00Z","v":6262,"vw":29.853592},{"c":29.815,"h":29.84,"l":29.76,"n":236,"o":29.78,"t":"2026-10-07T14:30:00Z","v":5021,"vw":29.794234},{"c":29.775,"h":29.845,"l":29.74,"n":485,"o":29.84,"t":"2026-10-07T14:45:00Z","v":12233,"vw":29.781428},{"c":29.81,"h":29.85,"l":29.74,"n":253,"o":29.76,"t":"2026-10-07T15:00:00Z","v":7699,"vw":29.774498},{"c":29.77,"h":29.78,"l":29.75,"n":67,"o":29.78,"t":"2026-10-07T15:15:00Z","v":1635,"vw":29.763438},{"c":29.79,"h":29.85,"l":29.76,"n":137,"o":29.78,"t":"2026-10-07T15:30:00Z","v":3897,"vw":29.808378},{"c":29.8499,"h":29.8499,"l":29.76,"n":96,"o":29.76,"t":"2026-10-07T15:45:00Z","v":2738,"vw":29.784284},{"c":29.82,"h":29.85,"l":29.8,"n":149,"o":29.8,"t":"2026-10-07T16:00:00Z","v":4335,"vw":29.813736},{"c":29.87,"h":29.88,"l":29.86,"n":57,"o":29.86,"t":"2026-10-07T16:15:00Z","v":1613,"vw":29.87619},{"c":29.95,"h":29.95,"l":29.88,"n":73,"o":29.88,"t":"2026-10-07T16:30:00Z","v":1699,"vw":29.915833},{"c":30.06,"h":30.06,"l":29.97,"n":154,"o":29.98,"t":"2026-10-07T16:45:00Z","v":5763,"vw":30.019375},{"c":30.12,"h":30.13,"l":30.04,"n":247,"o":30.055,"t":"2026-10-07T17:00:00Z","v":10280,"vw":30.091826},{"c":30.14,"h":30.2,"l":30.14,"n":200,"o":30.14,"t":"2026-10-07T17:15:00Z","v":11452,"vw":30.178827},{"c":30.075,"h":30.14,"l":30.075,"n":142,"o":30.14,"t":"2026-10-07T17:30:00Z","v":6106,"vw":30.11667},{"c":30.105,"h":30.14,"l":30.085,"n":220,"o":30.085,"t":"2026-10-07T17:45:00Z","v":11271,"vw":30.128322},{"c":30.145,"h":30.15,"l":30.1,"n":151,"o":30.1,"t":"2026-10-07T18:00:00Z","v":6115,"vw":30.121398},{"c":30.13,"h":30.17,"l":30.116,"n":149,"o":30.15,"t":"2026-10-07T18:15:00Z","v":7062,"vw":30.155252},{"c":30.09,"h":30.135,"l":30.09,"n":90,"o":30.13,"t":"2026-10-07T18:30:00Z","v":2103,"vw":30.12012},{"c":30.11,"h":30.12,"l":30.1,"n":107,"o":30.11,"t":"2026-10-07T18:45:00Z","v":2838,"vw":30.108148},{"c":30.04,"h":30.09,"l":30.025,"n":147,"o":30.09,"t":"2026-10-07T19:00:00Z","v":3986,"vw":30.051701},{"c":30.09,"h":30.09,"l":30,"n":237,"o":30,"t":"2026-10-07T19:15:00Z","v":6902,"vw":30.062601},{"c":30.04,"h":30.095,"l":30.03,"n":354,"o":30.09,"t":"2026-10-07T19:30:00Z","v":16835,"vw":30.070856},{"c":29.97,"h":30.04,"l":29.92,"n":1337,"o":30.04,"t":"2026-10-07T19:45:00Z","v":68765,"vw":29.962291},{"c":29.96,"h":29.96,"l":29.96,"n":24,"o":29.96,"t":"2026-10-07T20:00:00Z","v":159290,"vw":29.96},{"c":29.755,"h":29.9,"l":29.68,"n":272,"o":29.85,"t":"2026-10-08T13:30:00Z","v":16661,"vw":29.758172},{"c":29.84,"h":29.905,"l":29.75,"n":306,"o":29.78,"t":"2026-10-08T13:45:00Z","v":11490,"vw":29.846609},{"c":29.83,"h":29.9,"l":29.83,"n":87,"o":29.84,"t":"2026-10-08T14:00:00Z","v":2807,"vw":29.864375},{"c":29.75,"h":29.83,"l":29.72,"n":118,"o":29.81,"t":"2026-10-08T14:15:00Z","v":4885,"vw":29.796838},{"c":29.75,"h":29.78,"l":29.72,"n":161,"o":29.76,"t":"2026-10-08T14:30:00Z","v":6315,"vw":29.751866},{"c":29.655,"h":29.76,"l":29.655,"n":119,"o":29.76,"t":"2026-10-08T14:45:00Z","v":5482,"vw":29.726921},{"c":29.61,"h":29.66,"l":29.61,"n":81,"o":29.655,"t":"2026-10-08T15:00:00Z","v":2737,"vw":29.636875},{"c":29.67,"h":29.67,"l":29.59,"n":118,"o":29.61,"t":"2026-10-08T15:15:00Z","v":4072,"vw":29.629034},{"c":29.705,"h":29.71,"l":29.64,"n":104,"o":29.675,"t":"2026-10-08T15:30:00Z","v":3718,"vw":29.669146},{"c":29.71,"h":29.75,"l":29.71,"n":108,"o":29.73,"t":"2026-10-08T15:45:00Z","v":3460,"vw":29.7275},{"c":29.75,"h":29.75,"l":29.695,"n":47,"o":29.71,"t":"2026-10-08T16:00:00Z","v":1332,"vw":29.7175},{"c":29.85,"h":29.96,"l":29.77,"n":395,"o":29.77,"t":"2026-10-08T16:15:00Z","v":20270,"vw":29.856378},{"c":29.91,"h":29.94,"l":29.86,"n":212,"o":29.87,"t":"2026-10-08T16:30:00Z","v":12975,"vw":29.898677},{"c":30.025,"h":30.04,"l":29.89,"n":305,"o":29.9,"t":"2026-10-08T16:45:00Z","v":14413,"vw":29.957943},{"c":30.17,"h":30.19,"l":30.02,"n":381,"o":30.04,"t":"2026-10-08T17:00:00Z","v":20483,"vw":30.078886},{"c":30.24,"h":30.32,"l":30.15,"n":534,"o":30.152,"t":"2026-10-08T17:15:00Z","v":22067,"vw":30.246868},{"c":30.28,"h":30.29,"l":30.22,"n":336,"o":30.23,"t":"2026-10-08T17:30:00Z","v":12586,"vw":30.254892},{"c":30.28,"h":30.295,"l":30.24,"n":183,"o":30.285,"t":"2026-10-08T17:45:00Z","v":8597,"vw":30.278349},{"c":30.28,"h":30.32,"l":30.26,"n":196,"o":30.27,"t":"2026-10-08T18:00:00Z","v":6496,"vw":30.288117},{"c":30.24,"h":30.31,"l":30.22,"n":297,"o":30.28,"t":"2026-10-08T18:15:00Z","v":10547,"vw":30.262382},{"c":30.22,"h":30.26,"l":30.22,"n":213,"o":30.23,"t":"2026-10-08T18:30:00Z","v":6863,"vw":30.235993},{"c":30.17,"h":30.23,"l":30.17,"n":199,"o":30.23,"t":"2026-10-08T18:45:00Z","v":5794,"vw":30.210646},{"c":30.18,"h":30.2,"l":30.145,"n":301,"o":30.18,"t":"2026-10-08T19:00:00Z","v":11114,"vw":30.1699},{"c":30.19,"h":30.23,"l":30.18,"n":261,"o":30.18,"t":"2026-10-08T19:15:00Z","v":13055,"vw":30.207963},{"c":30.07,"h":30.18,"l":30.05,"n":380,"o":30.18,"t":"2026-10-08T19:30:00Z","v":16243,"vw":30.090495},{"c":30.21,"h":30.25,"l":30.07,"n":1765,"o":30.07,"t":"2026-10-08T19:45:00Z","v":111233,"vw":30.199037},{"c":30.22,"h":30.22,"l":30.22,"n":22,"o":30.22,"t":"2026-10-08T20:00:00Z","v":186688,"vw":30.22},{"c":30.41,"h":30.41,"l":30.41,"n":2,"o":30.41,"t":"2026-10-09T11:00:00Z","v":116,"vw":30.41},{"c":29.975,"h":30.4,"l":29.91,"n":321,"o":30.15,"t":"2026-10-09T13:30:00Z","v":14161,"vw":30.059815},{"c":29.955,"h":29.955,"l":29.86,"n":140,"o":29.95,"t":"2026-10-09T13:45:00Z","v":5858,"vw":29.920226},{"c":29.93,"h":30,"l":29.9,"n":125,"o":30,"t":"2026-10-09T14:00:00Z","v":13458,"vw":29.956648},{"c":29.96,"h":29.96,"l":29.91,"n":81,"o":29.95,"t":"2026-10-09T14:15:00Z","v":3297,"vw":29.934606},{"c":29.92,"h":29.95,"l":29.87,"n":104,"o":29.95,"t":"2026-10-09T14:30:00Z","v":3883,"vw":29.88961},{"c":29.91,"h":29.97,"l":29.9,"n":99,"o":29.94,"t":"2026-10-09T14:45:00Z","v":4081,"vw":29.927551},{"c":30.09,"h":30.09,"l":29.95,"n":358,"o":29.95,"t":"2026-10-09T15:00:00Z","v":25430,"vw":30.021411},{"c":30.02,"h":30.12,"l":30.02,"n":328,"o":30.09,"t":"2026-10-09T15:15:00Z","v":27432,"vw":30.081949},{"c":29.965,"h":29.99,"l":29.94,"n":91,"o":29.99,"t":"2026-10-09T15:30:00Z","v":2817,"vw":29.962003},{"c":29.95,"h":29.985,"l":29.94,"n":100,"o":29.965,"t":"2026-10-09T15:45:00Z","v":3444,"vw":29.964091},{"c":29.96,"h":29.96,"l":29.945,"n":73,"o":29.96,"t":"2026-10-09T16:00:00Z","v":2231,"vw":29.953511},{"c":29.98,"h":30,"l":29.96,"n":124,"o":29.96,"t":"2026-10-09T16:15:00Z","v":4369,"vw":29.986643},{"c":30.015,"h":30.025,"l":29.98,"n":81,"o":29.98,"t":"2026-10-09T16:30:00Z","v":1761,"vw":30.010138},{"c":30.04,"h":30.04,"l":30.005,"n":117,"o":30.03,"t":"2026-10-09T16:45:00Z","v":3712,"vw":30.017056},{"c":30.03,"h":30.04,"l":30.01,"n":106,"o":30.04,"t":"2026-10-09T17:00:00Z","v":3190,"vw":30.022933},{"c":30.035,"h":30.0488,"l":30.02,"n":34,"o":30.02,"t":"2026-10-09T17:15:00Z","v":2072,"vw":30.042346},{"c":30.04,"h":30.06,"l":30.03,"n":66,"o":30.05,"t":"2026-10-09T17:30:00Z","v":1711,"vw":30.042982},{"c":30.04,"h":30.04,"l":30.03,"n":22,"o":30.03,"t":"2026-10-09T17:45:00Z","v":769,"vw":30.036667},{"c":29.96,"h":30.01,"l":29.96,"n":89,"o":30.01,"t":"2026-10-09T18:00:00Z","v":2946,"vw":29.981183},{"c":29.93,"h":29.94,"l":29.92,"n":101,"o":29.94,"t":"2026-10-09T18:15:00Z","v":2916,"vw":29.93261},{"c":29.96,"h":29.96,"l":29.925,"n":127,"o":29.94,"t":"2026-10-09T18:30:00Z","v":4226,"vw":29.938235},{"c":30.02,"h":30.05,"l":29.96,"n":162,"o":29.96,"t":"2026-10-09T18:45:00Z","v":5376,"vw":30.005043},{"c":30.005,"h":30.045,"l":30.005,"n":100,"o":30.03,"t":"2026-10-09T19:00:00Z","v":3338,"vw":30.02692},{"c":29.96,"h":29.99,"l":29.955,"n":147,"o":29.99,"t":"2026-10-09T19:15:00Z","v":4357,"vw":29.965943},{"c":29.93,"h":29.96,"l":29.92,"n":196,"o":29.95,"t":"2026-10-09T19:30:00Z","v":6868,"vw":29.939473},{"c":29.955,"h":29.99,"l":29.89,"n":1115,"o":29.91,"t":"2026-10-09T19:45:00Z","v":50233,"vw":29.956187},{"c":29.94,"h":29.94,"l":29.94,"n":20,"o":29.94,"t":"2026-10-09T20:00:00Z","v":61885,"vw":29.94},{"c":29.87,"h":29.87,"l":29.83,"n":5,"o":29.83,"t":"2026-10-12T09:30:00Z","v":203,"vw":29.85},{"c":29.87,"h":29.87,"l":29.87,"n":3,"o":29.87,"t":"2026-10-12T09:45:00Z","v":102,"vw":29.87},{"c":29.85,"h":30.03,"l":29.83,"n":4,"o":30.03,"t":"2026-10-12T10:15:00Z","v":301,"vw":29.903333},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-10-12T10:30:00Z","v":101,"vw":29.9},{"c":29.85,"h":29.89,"l":29.85,"n":3,"o":29.89,"t":"2026-10-12T10:45:00Z","v":201,"vw":29.87},{"c":30.12,"h":30.12,"l":30.09,"n":3,"o":30.09,"t":"2026-10-12T13:15:00Z","v":300,"vw":30.11},{"c":30.075,"h":30.2275,"l":29.93,"n":133,"o":29.93,"t":"2026-10-12T13:30:00Z","v":9535,"vw":30.056787},{"c":30.04,"h":30.07,"l":30,"n":71,"o":30.07,"t":"2026-10-12T13:45:00Z","v":3158,"vw":30.028524},{"c":30.07,"h":30.1,"l":30.05,"n":77,"o":30.05,"t":"2026-10-12T14:00:00Z","v":2374,"vw":30.072083},{"c":30.1,"h":30.1,"l":30.045,"n":96,"o":30.05,"t":"2026-10-12T14:15:00Z","v":4396,"vw":30.073535},{"c":30.115,"h":30.115,"l":30.07,"n":91,"o":30.09,"t":"2026-10-12T14:30:00Z","v":2629,"vw":30.088147},{"c":30.17,"h":30.18,"l":30.12,"n":105,"o":30.125,"t":"2026-10-12T14:45:00Z","v":3142,"vw":30.15342},{"c":30.14,"h":30.185,"l":30.09,"n":139,"o":30.18,"t":"2026-10-12T15:00:00Z","v":4687,"vw":30.147771},{"c":30.17,"h":30.17,"l":30.13,"n":66,"o":30.13,"t":"2026-10-12T15:15:00Z","v":2063,"vw":30.154121},{"c":30.22,"h":30.23,"l":30.175,"n":91,"o":30.175,"t":"2026-10-12T15:30:00Z","v":2508,"vw":30.195385},{"c":30.2,"h":30.2,"l":30.17,"n":58,"o":30.19,"t":"2026-10-12T15:45:00Z","v":1643,"vw":30.186741},{"c":30.225,"h":30.225,"l":30.195,"n":30,"o":30.195,"t":"2026-10-12T16:00:00Z","v":633,"vw":30.20875},{"c":30.245,"h":30.25,"l":30.2,"n":122,"o":30.24,"t":"2026-10-12T16:15:00Z","v":3624,"vw":30.233613},{"c":30.265,"h":30.275,"l":30.25,"n":73,"o":30.25,"t":"2026-10-12T16:30:00Z","v":2054,"vw":30.258462},{"c":30.27,"h":30.285,"l":30.27,"n":81,"o":30.28,"t":"2026-10-12T16:45:00Z","v":3016,"vw":30.276218},{"c":30.265,"h":30.265,"l":30.24,"n":115,"o":30.26,"t":"2026-10-12T17:00:00Z","v":4954,"vw":30.25},{"c":30.255,"h":30.29,"l":30.255,"n":104,"o":30.26,"t":"2026-10-12T17:15:00Z","v":4039,"vw":30.270462},{"c":30.24,"h":30.24,"l":30.21,"n":81,"o":30.23,"t":"2026-10-12T17:30:00Z","v":2431,"vw":30.218614},{"c":30.27,"h":30.27,"l":30.24,"n":110,"o":30.24,"t":"2026-10-12T17:45:00Z","v":3682,"vw":30.261671},{"c":30.22,"h":30.28,"l":30.22,"n":56,"o":30.28,"t":"2026-10-12T18:00:00Z","v":1817,"vw":30.253157},{"c":30.26,"h":30.26,"l":30.19,"n":136,"o":30.21,"t":"2026-10-12T18:15:00Z","v":3815,"vw":30.213908},{"c":30.24,"h":30.27,"l":30.228,"n":117,"o":30.27,"t":"2026-10-12T18:30:00Z","v":3386,"vw":30.243566},{"c":30.24,"h":30.24,"l":30.23,"n":79,"o":30.24,"t":"2026-10-12T18:45:00Z","v":1981,"vw":30.238354},{"c":30.25,"h":30.25,"l":30.23,"n":156,"o":30.25,"t":"2026-10-12T19:00:00Z","v":5076,"vw":30.240414},{"c":30.25,"h":30.25,"l":30.23,"n":97,"o":30.23,"t":"2026-10-12T19:15:00Z","v":2362,"vw":30.24},{"c":30.185,"h":30.24,"l":30.185,"n":198,"o":30.24,"t":"2026-10-12T19:30:00Z","v":6407,"vw":30.214189},{"c":30.17,"h":30.18,"l":30.1,"n":1008,"o":30.14,"t":"2026-10-12T19:45:00Z","v":40774,"vw":30.151081},{"c":30.16,"h":30.26,"l":30.16,"n":15,"o":30.16,"t":"2026-10-12T20:00:00Z","v":108166,"vw":30.160186},{"c":30.34,"h":30.4,"l":30.2601,"n":72,"o":30.35,"t":"2026-10-13T13:30:00Z","v":6053,"vw":30.349744},{"c":30.12,"h":30.31,"l":30.12,"n":100,"o":30.3,"t":"2026-10-13T13:45:00Z","v":5372,"vw":30.242938},{"c":30.01,"h":30.08,"l":29.99,"n":86,"o":30.06,"t":"2026-10-13T14:00:00Z","v":2998,"vw":30.023649},{"c":30.12,"h":30.12,"l":30.05,"n":61,"o":30.06,"t":"2026-10-13T14:15:00Z","v":2323,"vw":30.073316},{"c":30.09,"h":30.13,"l":30.09,"n":40,"o":30.13,"t":"2026-10-13T14:30:00Z","v":1246,"vw":30.105625},{"c":30.14,"h":30.165,"l":30.08,"n":104,"o":30.08,"t":"2026-10-13T14:45:00Z","v":3693,"vw":30.12788},{"c":30.16,"h":30.16,"l":30.13,"n":81,"o":30.13,"t":"2026-10-13T15:00:00Z","v":3449,"vw":30.145651},{"c":30.15,"h":30.18,"l":30.13,"n":123,"o":30.15,"t":"2026-10-13T15:15:00Z","v":3421,"vw":30.151876},{"c":30.13,"h":30.17,"l":30.13,"n":132,"o":30.15,"t":"2026-10-13T15:30:00Z","v":3663,"vw":30.151578},{"c":30.0617,"h":30.1,"l":30.04,"n":112,"o":30.1,"t":"2026-10-13T15:45:00Z","v":5992,"vw":30.064321},{"c":29.96,"h":30.05,"l":29.95,"n":143,"o":30.05,"t":"2026-10-13T16:00:00Z","v":3627,"vw":29.974271},{"c":29.955,"h":29.98,"l":29.95,"n":148,"o":29.95,"t":"2026-10-13T16:15:00Z","v":5147,"vw":29.965625},{"c":29.95,"h":29.95,"l":29.91,"n":91,"o":29.93,"t":"2026-10-13T16:30:00Z","v":3132,"vw":29.929168},{"c":29.9875,"h":29.99,"l":29.94,"n":134,"o":29.97,"t":"2026-10-13T16:45:00Z","v":3795,"vw":29.979667},{"c":30,"h":30,"l":29.95,"n":112,"o":29.95,"t":"2026-10-13T17:00:00Z","v":3510,"vw":29.9856},{"c":29.99,"h":30.02,"l":29.97,"n":179,"o":29.99,"t":"2026-10-13T17:15:00Z","v":11630,"vw":29.991009},{"c":30.05,"h":30.05,"l":30,"n":133,"o":30,"t":"2026-10-13T17:30:00Z","v":6028,"vw":30.015205},{"c":29.99,"h":30.05,"l":29.975,"n":208,"o":30.05,"t":"2026-10-13T17:45:00Z","v":8698,"vw":29.999367},{"c":30.06,"h":30.08,"l":29.99,"n":343,"o":29.99,"t":"2026-10-13T18:00:00Z","v":13851,"vw":30.033893},{"c":30.09,"h":30.09,"l":30.04,"n":159,"o":30.05,"t":"2026-10-13T18:15:00Z","v":5994,"vw":30.066349},{"c":30.06,"h":30.09,"l":30.05,"n":144,"o":30.09,"t":"2026-10-13T18:30:00Z","v":3688,"vw":30.058765},{"c":30.06,"h":30.07,"l":30.05,"n":192,"o":30.07,"t":"2026-10-13T18:45:00Z","v":5370,"vw":30.060962},{"c":30.09,"h":30.0981,"l":30.06,"n":269,"o":30.07,"t":"2026-10-13T19:00:00Z","v":6120,"vw":30.081701},{"c":30.09,"h":30.1,"l":30.085,"n":121,"o":30.09,"t":"2026-10-13T19:15:00Z","v":2696,"vw":30.0925},{"c":30.13,"h":30.16,"l":30.06,"n":333,"o":30.06,"t":"2026-10-13T19:30:00Z","v":10838,"vw":30.112853},{"c":30.07,"h":30.155,"l":30.07,"n":1062,"o":30.13,"t":"2026-10-13T19:45:00Z","v":49923,"vw":30.109512},{"c":30.06,"h":30.06,"l":30.06,"n":17,"o":30.06,"t":"2026-10-13T20:00:00Z","v":56689,"vw":30.06},{"c":29.61,"h":29.68,"l":29.3,"n":260,"o":29.54,"t":"2026-10-14T13:30:00Z","v":20244,"vw":29.597868},{"c":29.55,"h":29.62,"l":29.51,"n":399,"o":29.59,"t":"2026-10-14T13:45:00Z","v":19212,"vw":29.568375},{"c":29.6,"h":29.62,"l":29.54,"n":265,"o":29.6,"t":"2026-10-14T14:00:00Z","v":11187,"vw":29.579739},{"c":29.81,"h":29.81,"l":29.6,"n":223,"o":29.6,"t":"2026-10-14T14:15:00Z","v":8286,"vw":29.691229},{"c":29.935,"h":29.94,"l":29.815,"n":371,"o":29.82,"t":"2026-10-14T14:30:00Z","v":16676,"vw":29.864283},{"c":29.93,"h":29.95,"l":29.88,"n":256,"o":29.93,"t":"2026-10-14T14:45:00Z","v":7345,"vw":29.912858},{"c":29.84,"h":29.87,"l":29.83,"n":207,"o":29.865,"t":"2026-10-14T15:00:00Z","v":5749,"vw":29.85596},{"c":29.92,"h":29.92,"l":29.86,"n":103,"o":29.86,"t":"2026-10-14T15:15:00Z","v":4133,"vw":29.892021},{"c":29.97,"h":30.025,"l":29.94,"n":251,"o":29.94,"t":"2026-10-14T15:30:00Z","v":8529,"vw":29.984531},{"c":30.02,"h":30.02,"l":29.99,"n":148,"o":29.99,"t":"2026-10-14T15:45:00Z","v":4239,"vw":30.001067},{"c":29.92,"h":29.97,"l":29.92,"n":48,"o":29.97,"t":"2026-10-14T16:00:00Z","v":1427,"vw":29.943753},{"c":29.89,"h":29.94,"l":29.86,"n":172,"o":29.94,"t":"2026-10-14T16:15:00Z","v":4913,"vw":29.899641},{"c":29.86,"h":29.89,"l":29.86,"n":106,"o":29.89,"t":"2026-10-14T16:30:00Z","v":3494,"vw":29.880683},{"c":29.82,"h":29.84,"l":29.82,"n":67,"o":29.84,"t":"2026-10-14T16:45:00Z","v":1811,"vw":29.838333},{"c":29.76,"h":29.84,"l":29.76,"n":128,"o":29.84,"t":"2026-10-14T17:00:00Z","v":4074,"vw":29.788224},{"c":29.81,"h":29.8269,"l":29.75,"n":159,"o":29.75,"t":"2026-10-14T17:15:00Z","v":7144,"vw":29.795559},{"c":29.77,"h":29.825,"l":29.77,"n":318,"o":29.81,"t":"2026-10-14T17:30:00Z","v":20776,"vw":29.80008},{"c":29.76,"h":29.79,"l":29.74,"n":242,"o":29.77,"t":"2026-10-14T17:45:00Z","v":10900,"vw":29.763023},{"c":29.78,"h":29.785,"l":29.74,"n":157,"o":29.75,"t":"2026-10-14T18:00:00Z","v":4674,"vw":29.76074},{"c":29.79,"h":29.8,"l":29.77,"n":162,"o":29.77,"t":"2026-10-14T18:15:00Z","v":5520,"vw":29.784906},{"c":29.765,"h":29.78,"l":29.74,"n":159,"o":29.78,"t":"2026-10-14T18:30:00Z","v":4499,"vw":29.755},{"c":29.72,"h":29.76,"l":29.71,"n":149,"o":29.76,"t":"2026-10-14T18:45:00Z","v":4513,"vw":29.72552},{"c":29.775,"h":29.78,"l":29.7,"n":270,"o":29.71,"t":"2026-10-14T19:00:00Z","v":9916,"vw":29.747644},{"c":29.76,"h":29.8,"l":29.75,"n":174,"o":29.77,"t":"2026-10-14T19:15:00Z","v":5484,"vw":29.772107},{"c":29.735,"h":29.78,"l":29.71,"n":431,"o":29.78,"t":"2026-10-14T19:30:00Z","v":12694,"vw":29.732435},{"c":29.87,"h":29.87,"l":29.72,"n":1276,"o":29.735,"t":"2026-10-14T19:45:00Z","v":52379,"vw":29.822477},{"c":29.87,"h":29.87,"l":29.87,"n":24,"o":29.87,"t":"2026-10-14T20:00:00Z","v":95880,"vw":29.87},{"c":29.9,"h":30.08,"l":29.88,"n":201,"o":30.08,"t":"2026-10-15T13:30:00Z","v":10952,"vw":29.974033},{"c":30.14,"h":30.18,"l":29.87,"n":249,"o":29.87,"t":"2026-10-15T13:45:00Z","v":11007,"vw":30.040119},{"c":30.33,"h":30.35,"l":30.08,"n":414,"o":30.12,"t":"2026-10-15T14:00:00Z","v":14013,"vw":30.235298},{"c":30.35,"h":30.365,"l":30.28,"n":280,"o":30.33,"t":"2026-10-15T14:15:00Z","v":9526,"vw":30.324192},{"c":30.47,"h":30.52,"l":30.39,"n":226,"o":30.39,"t":"2026-10-15T14:30:00Z","v":6197,"vw":30.472868},{"c":30.36,"h":30.44,"l":30.35,"n":194,"o":30.44,"t":"2026-10-15T14:45:00Z","v":6137,"vw":30.38662},{"c":30.21,"h":30.37,"l":30.21,"n":221,"o":30.35,"t":"2026-10-15T15:00:00Z","v":6920,"vw":30.290678},{"c":30.12,"h":30.19,"l":30.095,"n":138,"o":30.19,"t":"2026-10-15T15:15:00Z","v":4590,"vw":30.137221},{"c":30.245,"h":30.245,"l":30.115,"n":225,"o":30.115,"t":"2026-10-15T15:30:00Z","v":11036,"vw":30.177445},{"c":30.22,"h":30.28,"l":30.19,"n":267,"o":30.26,"t":"2026-10-15T15:45:00Z","v":12103,"vw":30.22504},{"c":30.18,"h":30.21,"l":30.14,"n":266,"o":30.2,"t":"2026-10-15T16:00:00Z","v":12223,"vw":30.169921},{"c":30.24,"h":30.24,"l":30.17,"n":148,"o":30.18,"t":"2026-10-15T16:15:00Z","v":4324,"vw":30.193356},{"c":30.23,"h":30.25,"l":30.22,"n":165,"o":30.23,"t":"2026-10-15T16:30:00Z","v":7360,"vw":30.231034},{"c":30.24,"h":30.25,"l":30.2,"n":220,"o":30.23,"t":"2026-10-15T16:45:00Z","v":8597,"vw":30.220599},{"c":30.25,"h":30.27,"l":30.24,"n":141,"o":30.24,"t":"2026-10-15T17:00:00Z","v":5315,"vw":30.253032},{"c":30.24,"h":30.25,"l":30.21,"n":176,"o":30.23,"t":"2026-10-15T17:15:00Z","v":6809,"vw":30.228558},{"c":30.1939,"h":30.26,"l":30.1939,"n":144,"o":30.24,"t":"2026-10-15T17:30:00Z","v":4957,"vw":30.2372},{"c":30.15,"h":30.21,"l":30.135,"n":156,"o":30.19,"t":"2026-10-15T17:45:00Z","v":5988,"vw":30.177361},{"c":30.18,"h":30.18,"l":30.15,"n":191,"o":30.16,"t":"2026-10-15T18:00:00Z","v":6764,"vw":30.168414},{"c":30.21,"h":30.22,"l":30.18,"n":106,"o":30.18,"t":"2026-10-15T18:15:00Z","v":3189,"vw":30.200357},{"c":30.21,"h":30.21,"l":30.175,"n":261,"o":30.195,"t":"2026-10-15T18:30:00Z","v":10637,"vw":30.187865},{"c":30.24,"h":30.27,"l":30.22,"n":267,"o":30.22,"t":"2026-10-15T18:45:00Z","v":11559,"vw":30.242373},{"c":30.26,"h":30.26,"l":30.23,"n":214,"o":30.23,"t":"2026-10-15T19:00:00Z","v":6256,"vw":30.244502},{"c":30.335,"h":30.37,"l":30.27,"n":249,"o":30.27,"t":"2026-10-15T19:15:00Z","v":9245,"vw":30.327622},{"c":30.37,"h":30.39,"l":30.33,"n":340,"o":30.33,"t":"2026-10-15T19:30:00Z","v":10243,"vw":30.360179},{"c":30.435,"h":30.47,"l":30.33,"n":1224,"o":30.37,"t":"2026-10-15T19:45:00Z","v":57165,"vw":30.415869},{"c":30.43,"h":30.43,"l":30.43,"n":19,"o":30.43,"t":"2026-10-15T20:00:00Z","v":77415,"vw":30.43},{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-10-16T13:15:00Z","v":122,"vw":30.53},{"c":30.84,"h":31.015,"l":30.21,"n":175,"o":30.46,"t":"2026-10-16T13:30:00Z","v":15640,"vw":30.585248},{"c":30.78,"h":30.92,"l":30.78,"n":184,"o":30.85,"t":"2026-10-16T13:45:00Z","v":11062,"vw":30.862052},{"c":30.755,"h":30.82,"l":30.725,"n":173,"o":30.76,"t":"2026-10-16T14:00:00Z","v":6356,"vw":30.786194},{"c":30.87,"h":30.94,"l":30.78,"n":155,"o":30.78,"t":"2026-10-16T14:15:00Z","v":6140,"vw":30.856422},{"c":30.8,"h":30.92,"l":30.8,"n":74,"o":30.89,"t":"2026-10-16T14:30:00Z","v":3515,"vw":30.871588},{"c":30.74,"h":30.82,"l":30.73,"n":132,"o":30.81,"t":"2026-10-16T14:45:00Z","v":4391,"vw":30.767698},{"c":30.82,"h":30.83,"l":30.77,"n":159,"o":30.77,"t":"2026-10-16T15:00:00Z","v":4776,"vw":30.803934},{"c":30.72,"h":30.8,"l":30.69,"n":261,"o":30.8,"t":"2026-10-16T15:15:00Z","v":9246,"vw":30.745398},{"c":30.68,"h":30.72,"l":30.68,"n":79,"o":30.7,"t":"2026-10-16T15:30:00Z","v":2816,"vw":30.711963},{"c":30.595,"h":30.66,"l":30.595,"n":45,"o":30.66,"t":"2026-10-16T15:45:00Z","v":1181,"vw":30.608371},{"c":30.47,"h":30.59,"l":30.47,"n":87,"o":30.59,"t":"2026-10-16T16:00:00Z","v":2363,"vw":30.533746},{"c":30.49,"h":30.49,"l":30.45,"n":161,"o":30.47,"t":"2026-10-16T16:15:00Z","v":3690,"vw":30.474665},{"c":30.46,"h":30.48,"l":30.455,"n":92,"o":30.48,"t":"2026-10-16T16:30:00Z","v":2207,"vw":30.468333},{"c":30.39,"h":30.45,"l":30.38,"n":123,"o":30.45,"t":"2026-10-16T16:45:00Z","v":2203,"vw":30.405208},{"c":30.345,"h":30.39,"l":30.34,"n":137,"o":30.38,"t":"2026-10-16T17:00:00Z","v":4139,"vw":30.366985},{"c":30.47,"h":30.48,"l":30.34,"n":207,"o":30.35,"t":"2026-10-16T17:15:00Z","v":5922,"vw":30.388059},{"c":30.45,"h":30.47,"l":30.42,"n":251,"o":30.46,"t":"2026-10-16T17:30:00Z","v":10073,"vw":30.447256},{"c":30.4,"h":30.45,"l":30.4,"n":95,"o":30.43,"t":"2026-10-16T17:45:00Z","v":2051,"vw":30.421429},{"c":30.42,"h":30.42,"l":30.37,"n":177,"o":30.4,"t":"2026-10-16T18:00:00Z","v":4333,"vw":30.387222},{"c":30.42,"h":30.44,"l":30.41,"n":79,"o":30.41,"t":"2026-10-16T18:15:00Z","v":1919,"vw":30.426667},{"c":30.42,"h":30.44,"l":30.4,"n":156,"o":30.41,"t":"2026-10-16T18:30:00Z","v":3777,"vw":30.421978},{"c":30.41,"h":30.44,"l":30.39,"n":181,"o":30.42,"t":"2026-10-16T18:45:00Z","v":5235,"vw":30.415303},{"c":30.38,"h":30.41,"l":30.38,"n":256,"o":30.41,"t":"2026-10-16T19:00:00Z","v":9717,"vw":30.399732},{"c":30.4,"h":30.41,"l":30.38,"n":204,"o":30.38,"t":"2026-10-16T19:15:00Z","v":5556,"vw":30.396166},{"c":30.34,"h":30.41,"l":30.32,"n":469,"o":30.41,"t":"2026-10-16T19:30:00Z","v":14959,"vw":30.355262},{"c":30.435,"h":30.48,"l":30.33,"n":1215,"o":30.34,"t":"2026-10-16T19:45:00Z","v":50220,"vw":30.443863},{"c":30.44,"h":30.44,"l":30.44,"n":15,"o":30.44,"t":"2026-10-16T20:00:00Z","v":75079,"vw":30.44},{"c":30.36,"h":30.36,"l":30.36,"n":2,"o":30.36,"t":"2026-10-19T10:15:00Z","v":200,"vw":30.36},{"c":30.53,"h":30.61,"l":30.53,"n":3,"o":30.61,"t":"2026-10-19T10:30:00Z","v":359,"vw":30.579349},{"c":30.4,"h":30.4,"l":30.39,"n":31,"o":30.39,"t":"2026-10-19T13:30:00Z","v":2889,"vw":30.391868},{"c":30.34,"h":30.404,"l":30.31,"n":85,"o":30.31,"t":"2026-10-19T13:45:00Z","v":2119,"vw":30.334612},{"c":30.39,"h":30.4,"l":30.32,"n":125,"o":30.32,"t":"2026-10-19T14:00:00Z","v":3509,"vw":30.35892},{"c":30.355,"h":30.36,"l":30.355,"n":27,"o":30.36,"t":"2026-10-19T14:15:00Z","v":385,"vw":30.3575},{"c":30.31,"h":30.38,"l":30.31,"n":83,"o":30.38,"t":"2026-10-19T14:30:00Z","v":2977,"vw":30.366125},{"c":30.345,"h":30.345,"l":30.32,"n":7,"o":30.32,"t":"2026-10-19T14:45:00Z","v":281,"vw":30.3325},{"c":30.54,"h":30.54,"l":30.4,"n":100,"o":30.4,"t":"2026-10-19T15:00:00Z","v":2243,"vw":30.459756},{"c":30.41,"h":30.52,"l":30.41,"n":112,"o":30.52,"t":"2026-10-19T15:15:00Z","v":3564,"vw":30.476667},{"c":30.44,"h":30.45,"l":30.42,"n":71,"o":30.42,"t":"2026-10-19T15:30:00Z","v":2343,"vw":30.43601},{"c":30.41,"h":30.4657,"l":30.4,"n":119,"o":30.44,"t":"2026-10-19T15:45:00Z","v":2328,"vw":30.433832},{"c":30.32,"h":30.38,"l":30.32,"n":87,"o":30.38,"t":"2026-10-19T16:00:00Z","v":1996,"vw":30.336667},{"c":30.33,"h":30.335,"l":30.31,"n":90,"o":30.31,"t":"2026-10-19T16:15:00Z","v":1953,"vw":30.327701},{"c":30.31,"h":30.31,"l":30.3,"n":33,"o":30.3,"t":"2026-10-19T16:30:00Z","v":1104,"vw":30.302315},{"c":30.33,"h":30.33,"l":30.31,"n":11,"o":30.31,"t":"2026-10-19T16:45:00Z","v":436,"vw":30.32},{"c":30.285,"h":30.29,"l":30.285,"n":19,"o":30.29,"t":"2026-10-19T17:00:00Z","v":482,"vw":30.2875},{"c":30.255,"h":30.26,"l":30.25,"n":56,"o":30.25,"t":"2026-10-19T17:15:00Z","v":1705,"vw":30.25783},{"c":30.3,"h":30.3,"l":30.265,"n":105,"o":30.27,"t":"2026-10-19T17:30:00Z","v":2748,"vw":30.275803},{"c":30.3,"h":30.3,"l":30.28,"n":56,"o":30.29,"t":"2026-10-19T17:45:00Z","v":1271,"vw":30.288929},{"c":30.25,"h":30.27,"l":30.25,"n":45,"o":30.27,"t":"2026-10-19T18:00:00Z","v":996,"vw":30.254608},{"c":30.195,"h":30.26,"l":30.195,"n":102,"o":30.26,"t":"2026-10-19T18:15:00Z","v":3137,"vw":30.239986},{"c":30.18,"h":30.2,"l":30.17,"n":174,"o":30.18,"t":"2026-10-19T18:30:00Z","v":4173,"vw":30.185069},{"c":30.1251,"h":30.2099,"l":30.1251,"n":86,"o":30.2099,"t":"2026-10-19T18:45:00Z","v":5370,"vw":30.156687},{"c":30.11,"h":30.125,"l":30.11,"n":7,"o":30.125,"t":"2026-10-19T19:00:00Z","v":237,"vw":30.1175},{"c":30.12,"h":30.135,"l":30.095,"n":243,"o":30.12,"t":"2026-10-19T19:15:00Z","v":8869,"vw":30.117565},{"c":30.09,"h":30.13,"l":30.08,"n":240,"o":30.1,"t":"2026-10-19T19:30:00Z","v":7021,"vw":30.102319},{"c":30.18,"h":30.195,"l":30.06,"n":1040,"o":30.105,"t":"2026-10-19T19:45:00Z","v":45446,"vw":30.141012},{"c":30.18,"h":30.18,"l":30.18,"n":20,"o":30.18,"t":"2026-10-19T20:00:00Z","v":147854,"vw":30.18},{"c":30.715,"h":30.75,"l":30.215,"n":119,"o":30.3,"t":"2026-10-20T13:30:00Z","v":6405,"vw":30.363579},{"c":30.915,"h":30.94,"l":30.87,"n":58,"o":30.87,"t":"2026-10-20T13:45:00Z","v":1853,"vw":30.898766},{"c":30.79,"h":30.9275,"l":30.75,"n":247,"o":30.84,"t":"2026-10-20T14:00:00Z","v":8353,"vw":30.803194},{"c":31.01,"h":31.01,"l":30.79,"n":112,"o":30.79,"t":"2026-10-20T14:15:00Z","v":3170,"vw":30.899201},{"c":31.025,"h":31.05,"l":30.97,"n":545,"o":31.03,"t":"2026-10-20T14:30:00Z","v":13923,"vw":30.991747},{"c":31.12,"h":31.14,"l":31.06,"n":325,"o":31.06,"t":"2026-10-20T14:45:00Z","v":7448,"vw":31.107758},{"c":30.95,"h":31.17,"l":30.95,"n":366,"o":31.15,"t":"2026-10-20T15:00:00Z","v":9121,"vw":31.045082},{"c":30.92,"h":31,"l":30.92,"n":187,"o":30.98,"t":"2026-10-20T15:15:00Z","v":3609,"vw":30.979121},{"c":30.94,"h":30.94,"l":30.865,"n":119,"o":30.87,"t":"2026-10-20T15:30:00Z","v":2648,"vw":30.893022},{"c":30.93,"h":30.94,"l":30.93,"n":37,"o":30.94,"t":"2026-10-20T15:45:00Z","v":902,"vw":30.936667},{"c":30.92,"h":30.92,"l":30.92,"n":37,"o":30.92,"t":"2026-10-20T16:00:00Z","v":681,"vw":30.92},{"c":30.78,"h":30.875,"l":30.78,"n":77,"o":30.875,"t":"2026-10-20T16:15:00Z","v":1322,"vw":30.834151},{"c":30.85,"h":30.85,"l":30.81,"n":105,"o":30.81,"t":"2026-10-20T16:30:00Z","v":1734,"vw":30.83},{"c":30.82,"h":30.82,"l":30.82,"n":15,"o":30.82,"t":"2026-10-20T16:45:00Z","v":347,"vw":30.82},{"c":30.81,"h":30.81,"l":30.81,"n":29,"o":30.81,"t":"2026-10-20T17:00:00Z","v":724,"vw":30.81},{"c":30.83,"h":30.83,"l":30.82,"n":70,"o":30.82,"t":"2026-10-20T17:15:00Z","v":1596,"vw":30.822222},{"c":30.82,"h":30.825,"l":30.82,"n":89,"o":30.825,"t":"2026-10-20T17:30:00Z","v":1625,"vw":30.820883},{"c":30.8,"h":30.84,"l":30.8,"n":99,"o":30.84,"t":"2026-10-20T17:45:00Z","v":1428,"vw":30.827521},{"c":30.81,"h":30.81,"l":30.81,"n":82,"o":30.81,"t":"2026-10-20T18:00:00Z","v":1386,"vw":30.81},{"c":30.77,"h":30.82,"l":30.755,"n":205,"o":30.82,"t":"2026-10-20T18:15:00Z","v":4622,"vw":30.773833},{"c":30.74,"h":30.78,"l":30.74,"n":242,"o":30.765,"t":"2026-10-20T18:30:00Z","v":5521,"vw":30.760384},{"c":30.775,"h":30.775,"l":30.75,"n":77,"o":30.75,"t":"2026-10-20T18:45:00Z","v":1110,"vw":30.763333},{"c":30.835,"h":30.835,"l":30.79,"n":356,"o":30.8,"t":"2026-10-20T19:00:00Z","v":12021,"vw":30.813105},{"c":30.89,"h":30.9,"l":30.845,"n":298,"o":30.845,"t":"2026-10-20T19:15:00Z","v":8436,"vw":30.868977},{"c":30.94,"h":30.94,"l":30.875,"n":306,"o":30.89,"t":"2026-10-20T19:30:00Z","v":8042,"vw":30.907234},{"c":30.96,"h":30.995,"l":30.89,"n":1262,"o":30.93,"t":"2026-10-20T19:45:00Z","v":42816,"vw":30.954192},{"c":30.92,"h":30.95,"l":30.92,"n":23,"o":30.95,"t":"2026-10-20T20:00:00Z","v":66795,"vw":30.948981},{"c":30.91,"h":31.3325,"l":30.9,"n":189,"o":31.05,"t":"2026-10-21T13:30:00Z","v":12209,"vw":31.023066},{"c":31.005,"h":31.06,"l":30.94,"n":224,"o":30.94,"t":"2026-10-21T13:45:00Z","v":8322,"vw":31.000012},{"c":30.82,"h":31,"l":30.785,"n":120,"o":30.995,"t":"2026-10-21T14:00:00Z","v":2937,"vw":30.874323},{"c":30.87,"h":30.87,"l":30.8,"n":171,"o":30.81,"t":"2026-10-21T14:15:00Z","v":6133,"vw":30.834175},{"c":30.965,"h":30.965,"l":30.89,"n":53,"o":30.9,"t":"2026-10-21T14:30:00Z","v":1176,"vw":30.926475},{"c":30.93,"h":30.99,"l":30.93,"n":129,"o":30.97,"t":"2026-10-21T14:45:00Z","v":4749,"vw":30.955038},{"c":30.83,"h":30.92,"l":30.83,"n":236,"o":30.91,"t":"2026-10-21T15:00:00Z","v":6486,"vw":30.900637},{"c":30.85,"h":30.85,"l":30.8,"n":167,"o":30.81,"t":"2026-10-21T15:15:00Z","v":5677,"vw":30.82009},{"c":30.82,"h":30.86,"l":30.805,"n":151,"o":30.86,"t":"2026-10-21T15:30:00Z","v":3908,"vw":30.819695},{"c":30.79,"h":30.815,"l":30.79,"n":39,"o":30.815,"t":"2026-10-21T15:45:00Z","v":971,"vw":30.803706},{"c":30.77,"h":30.8,"l":30.765,"n":70,"o":30.79,"t":"2026-10-21T16:00:00Z","v":2151,"vw":30.780062},{"c":30.81,"h":30.81,"l":30.77,"n":108,"o":30.78,"t":"2026-10-21T16:15:00Z","v":2893,"vw":30.780393},{"c":30.925,"h":30.93,"l":30.83,"n":278,"o":30.83,"t":"2026-10-21T16:30:00Z","v":8246,"vw":30.889816},{"c":30.92,"h":30.94,"l":30.91,"n":59,"o":30.94,"t":"2026-10-21T16:45:00Z","v":1161,"vw":30.920714},{"c":30.91,"h":30.94,"l":30.91,"n":68,"o":30.93,"t":"2026-10-21T17:00:00Z","v":1631,"vw":30.932163},{"c":30.925,"h":30.93,"l":30.91,"n":92,"o":30.91,"t":"2026-10-21T17:15:00Z","v":1909,"vw":30.926189},{"c":30.88,"h":30.92,"l":30.88,"n":73,"o":30.915,"t":"2026-10-21T17:30:00Z","v":2598,"vw":30.896786},{"c":30.82,"h":30.905,"l":30.82,"n":176,"o":30.88,"t":"2026-10-21T17:45:00Z","v":4930,"vw":30.875288},{"c":30.78,"h":30.82,"l":30.76,"n":173,"o":30.82,"t":"2026-10-21T18:00:00Z","v":4663,"vw":30.792631},{"c":30.77,"h":30.79,"l":30.76,"n":222,"o":30.785,"t":"2026-10-21T18:15:00Z","v":4807,"vw":30.774938},{"c":30.81,"h":30.81,"l":30.78,"n":185,"o":30.78,"t":"2026-10-21T18:30:00Z","v":4468,"vw":30.791387},{"c":30.68,"h":30.82,"l":30.68,"n":328,"o":30.82,"t":"2026-10-21T18:45:00Z","v":8324,"vw":30.754424},{"c":30.73,"h":30.73,"l":30.62,"n":304,"o":30.67,"t":"2026-10-21T19:00:00Z","v":8040,"vw":30.669207},{"c":30.89,"h":30.89,"l":30.74,"n":251,"o":30.74,"t":"2026-10-21T19:15:00Z","v":5845,"vw":30.815605},{"c":30.89,"h":30.9,"l":30.79,"n":470,"o":30.9,"t":"2026-10-21T19:30:00Z","v":13644,"vw":30.837735},{"c":30.905,"h":30.93,"l":30.85,"n":1177,"o":30.91,"t":"2026-10-21T19:45:00Z","v":44548,"vw":30.886932},{"c":30.88,"h":30.88,"l":30.88,"n":18,"o":30.88,"t":"2026-10-21T20:00:00Z","v":54573,"vw":30.88},{"c":30.8,"h":31,"l":30.8,"n":13,"o":31,"t":"2026-10-21T20:15:00Z","v":997,"vw":30.9},{"c":31.675,"h":31.72,"l":30.88,"n":209,"o":30.88,"t":"2026-10-22T13:30:00Z","v":12219,"vw":31.19251},{"c":31.985,"h":31.985,"l":31.61,"n":352,"o":31.675,"t":"2026-10-22T13:45:00Z","v":21184,"vw":31.701786},{"c":31.9,"h":32.015,"l":31.79,"n":247,"o":31.98,"t":"2026-10-22T14:00:00Z","v":13846,"vw":31.891064},{"c":32.12,"h":32.15,"l":31.97,"n":473,"o":32,"t":"2026-10-22T14:15:00Z","v":20038,"vw":32.075122},{"c":32.37,"h":32.38,"l":32.11,"n":744,"o":32.13,"t":"2026-10-22T14:30:00Z","v":32107,"vw":32.2659},{"c":32.36,"h":32.405,"l":32.28,"n":554,"o":32.37,"t":"2026-10-22T14:45:00Z","v":19310,"vw":32.344772},{"c":32.325,"h":32.425,"l":32.24,"n":773,"o":32.355,"t":"2026-10-22T15:00:00Z","v":33607,"vw":32.354817},{"c":32.3,"h":32.37,"l":32.3,"n":484,"o":32.34,"t":"2026-10-22T15:15:00Z","v":15286,"vw":32.336487},{"c":32.29,"h":32.32,"l":32.24,"n":326,"o":32.32,"t":"2026-10-22T15:30:00Z","v":9783,"vw":32.283782},{"c":32.37,"h":32.395,"l":32.265,"n":344,"o":32.29,"t":"2026-10-22T15:45:00Z","v":9739,"vw":32.329566},{"c":32.32,"h":32.38,"l":32.32,"n":483,"o":32.375,"t":"2026-10-22T16:00:00Z","v":17897,"vw":32.358129},{"c":32.43,"h":32.455,"l":32.325,"n":397,"o":32.33,"t":"2026-10-22T16:15:00Z","v":15907,"vw":32.355043},{"c":32.42,"h":32.503,"l":32.41,"n":401,"o":32.41,"t":"2026-10-22T16:30:00Z","v":14086,"vw":32.455892},{"c":32.51,"h":32.5496,"l":32.4,"n":562,"o":32.42,"t":"2026-10-22T16:45:00Z","v":15777,"vw":32.490061},{"c":32.47,"h":32.54,"l":32.46,"n":398,"o":32.52,"t":"2026-10-22T17:00:00Z","v":21830,"vw":32.504373},{"c":32.575,"h":32.58,"l":32.495,"n":332,"o":32.51,"t":"2026-10-22T17:15:00Z","v":10216,"vw":32.541731},{"c":32.57,"h":32.59,"l":32.51,"n":318,"o":32.575,"t":"2026-10-22T17:30:00Z","v":8456,"vw":32.55441},{"c":32.53,"h":32.56,"l":32.49,"n":442,"o":32.56,"t":"2026-10-22T17:45:00Z","v":13905,"vw":32.525458},{"c":32.505,"h":32.545,"l":32.42,"n":545,"o":32.545,"t":"2026-10-22T18:00:00Z","v":18251,"vw":32.487562},{"c":32.48,"h":32.52,"l":32.47,"n":468,"o":32.505,"t":"2026-10-22T18:15:00Z","v":12786,"vw":32.489041},{"c":32.37,"h":32.47,"l":32.37,"n":417,"o":32.47,"t":"2026-10-22T18:30:00Z","v":11630,"vw":32.412712},{"c":32.465,"h":32.48,"l":32.33,"n":766,"o":32.36,"t":"2026-10-22T18:45:00Z","v":30756,"vw":32.381703},{"c":32.58,"h":32.66,"l":32.46,"n":463,"o":32.47,"t":"2026-10-22T19:00:00Z","v":17840,"vw":32.55304},{"c":32.695,"h":32.695,"l":32.57,"n":572,"o":32.63,"t":"2026-10-22T19:15:00Z","v":23669,"vw":32.630044},{"c":32.72,"h":32.77,"l":32.67,"n":841,"o":32.68,"t":"2026-10-22T19:30:00Z","v":30900,"vw":32.725813},{"c":32.84,"h":32.86,"l":32.71,"n":2132,"o":32.74,"t":"2026-10-22T19:45:00Z","v":94115,"vw":32.810448},{"c":32.82,"h":32.82,"l":32.82,"n":19,"o":32.82,"t":"2026-10-22T20:00:00Z","v":128987,"vw":32.82},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-10-22T21:30:00Z","v":100,"vw":33.46},{"c":32.7,"h":32.7,"l":32.7,"n":6,"o":32.7,"t":"2026-10-23T10:45:00Z","v":1006,"vw":32.7},{"c":32.54,"h":33,"l":31.615,"n":321,"o":32.47,"t":"2026-10-23T13:30:00Z","v":27860,"vw":32.45267},{"c":32.65,"h":32.71,"l":32.59,"n":218,"o":32.68,"t":"2026-10-23T13:45:00Z","v":11812,"vw":32.638996},{"c":32.69,"h":32.75,"l":32.56,"n":248,"o":32.71,"t":"2026-10-23T14:00:00Z","v":11893,"vw":32.636634},{"c":32.66,"h":32.74,"l":32.61,"n":215,"o":32.72,"t":"2026-10-23T14:15:00Z","v":7435,"vw":32.690976},{"c":32.73,"h":32.73,"l":32.65,"n":178,"o":32.65,"t":"2026-10-23T14:30:00Z","v":5285,"vw":32.707187},{"c":32.82,"h":32.82,"l":32.71,"n":283,"o":32.74,"t":"2026-10-23T14:45:00Z","v":8842,"vw":32.749897},{"c":32.854,"h":32.86,"l":32.74,"n":330,"o":32.81,"t":"2026-10-23T15:00:00Z","v":13808,"vw":32.785564},{"c":32.91,"h":32.91,"l":32.845,"n":274,"o":32.86,"t":"2026-10-23T15:15:00Z","v":9823,"vw":32.8705},{"c":32.855,"h":32.92,"l":32.835,"n":234,"o":32.91,"t":"2026-10-23T15:30:00Z","v":11442,"vw":32.874888},{"c":32.88,"h":32.905,"l":32.85,"n":187,"o":32.855,"t":"2026-10-23T15:45:00Z","v":5900,"vw":32.866791},{"c":32.89,"h":32.93,"l":32.88,"n":238,"o":32.9,"t":"2026-10-23T16:00:00Z","v":9429,"vw":32.903954},{"c":32.86,"h":32.895,"l":32.85,"n":232,"o":32.885,"t":"2026-10-23T16:15:00Z","v":9400,"vw":32.867935},{"c":32.87,"h":32.885,"l":32.84,"n":194,"o":32.86,"t":"2026-10-23T16:30:00Z","v":6081,"vw":32.860022},{"c":32.8101,"h":32.88,"l":32.8101,"n":189,"o":32.85,"t":"2026-10-23T16:45:00Z","v":5212,"vw":32.84498},{"c":32.8,"h":32.85,"l":32.77,"n":295,"o":32.83,"t":"2026-10-23T17:00:00Z","v":9224,"vw":32.81304},{"c":32.8,"h":32.82,"l":32.795,"n":122,"o":32.8001,"t":"2026-10-23T17:15:00Z","v":4054,"vw":32.806274},{"c":32.825,"h":32.85,"l":32.81,"n":301,"o":32.81,"t":"2026-10-23T17:30:00Z","v":15367,"vw":32.835658}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.85,"premium":6.4607220216606445,"strike":27.21119133574008,"iv":0.30405321299638965,"gamma":0.05107148014440436,"theta":-0.006255379061371842,"vega":0.046768231046931424,"rho":0.08385925126418467,"breakevenPct":2.580086389644231},{"delta":0.9,"premium":10.847003610108302,"strike":22.6985559566787,"iv":0.47582216606498196,"gamma":0.030313357400722024,"theta":-0.006183176895306859,"vega":0.033771841155234655,"rho":0.07422521108848798,"breakevenPct":2.195154811232292}],"put":[{"delta":0.15,"premium":2.4512752160255498,"strike":20.510086410219802,"iv":1.0993942979700404,"gamma":0.010751334204281218,"theta":-0.016776858562637033,"vega":0.0480601481734473,"rho":-0.031084309390657972,"breakevenPct":44.98458128196725},{"delta":0.2,"premium":2.4586799550937304,"strike":23.471982037492026,"iv":0.9118492611504272,"gamma":0.01800747209308234,"theta":-0.014973844029978782,"vega":0.05600017683342006,"rho":-0.03834206157870042,"breakevenPct":35.98384742605242},{"delta":0.25,"premium":2.4660846941619106,"strike":26.433877664764246,"iv":0.7243042243308141,"gamma":0.02526360998188346,"theta":-0.01317082949732053,"vega":0.0639402054933928,"rho":-0.04559981376674286,"breakevenPct":26.9831135701376},{"delta":0.3,"premium":2.473489433230091,"strike":29.395773292036466,"iv":0.536759187511201,"gamma":0.03251974787068458,"theta":-0.011367814964662281,"vega":0.07188023415336556,"rho":-0.0528575659547853,"breakevenPct":17.982379714222777},{"delta":0.35,"premium":3.255041891083184,"strike":31.190903650508677,"iv":0.49526868142828645,"gamma":0.033547456612806704,"theta":-0.010476002393776182,"vega":0.07213443048075005,"rho":-0.06284209817343081,"breakevenPct":14.89455671157505},{"delta":0.4,"premium":4.234994015559546,"strike":32.68701376421305,"iv":0.4912092359864353,"gamma":0.032978934769599046,"theta":-0.009817713943746259,"vega":0.07041889088370237,"rho":-0.0735254534149947,"breakevenPct":13.322102822076166},{"delta":0.45,"premium":5.214946140035908,"strike":34.18312387791742,"iv":0.48714979054458407,"gamma":0.03241041292639139,"theta":-0.009159425493716337,"vega":0.0687033512866547,"rho":-0.08420880865655858,"breakevenPct":11.749648932577287},{"delta":0.5,"premium":6.194898264512268,"strike":35.679233991621786,"iv":0.4830903451027329,"gamma":0.03184189108318372,"theta":-0.008501137043686414,"vega":0.06698781168960702,"rho":-0.09489216389812247,"breakevenPct":10.177195043078406},{"delta":0.55,"premium":7.174850388988631,"strike":37.175344105326154,"iv":0.4790308996608817,"gamma":0.03127336923997606,"theta":-0.007842848593656492,"vega":0.06527227209255934,"rho":-0.10557551913968635,"breakevenPct":8.604741153579525},{"delta":0.6,"premium":8.15480251346499,"strike":38.67145421903052,"iv":0.47497145421903053,"gamma":0.030704847396768403,"theta":-0.007184560143626572,"vega":0.06355673249551166,"rho":-0.11625887438125021,"breakevenPct":7.032287264080647},{"delta":0.65,"premium":9.134754637941352,"strike":40.16756433273489,"iv":0.4709120087771793,"gamma":0.03013632555356074,"theta":-0.006526271693596649,"vega":0.061841192898463994,"rho":-0.12694222962281412,"breakevenPct":5.459833374581766},{"delta":0.7,"premium":10.114706762417713,"strike":41.66367444643926,"iv":0.46685256333532815,"gamma":0.029567803710353082,"theta":-0.005867983243566728,"vega":0.060125653301416324,"rho":-0.13762558486437798,"breakevenPct":3.887379485082887},{"delta":0.75,"premium":11.094658886894075,"strike":43.15978456014362,"iv":0.46279311789347694,"gamma":0.02899928186714542,"theta":-0.005209694793536806,"vega":0.058410113704368646,"rho":-0.14830894010594187,"breakevenPct":2.314925595584006},{"delta":0.8,"premium":12.074611011370438,"strike":44.655894673847996,"iv":0.4587336724516258,"gamma":0.02843076002393776,"theta":-0.004551406343506883,"vega":0.05669457410732097,"rho":-0.15899229534750575,"breakevenPct":0.7424717060851229}]},"raw":{"call":[{"delta":0.85,"premium":6.4607220216606445,"strike":27.21119133574008,"iv":0.30405321299638965,"gamma":0.05107148014440436,"theta":-0.006255379061371842,"vega":0.046768231046931424,"rho":0.08385925126418467,"breakevenPct":2.580086389644231},{"delta":0.9,"premium":10.847003610108302,"strike":22.6985559566787,"iv":0.47582216606498196,"gamma":0.030313357400722024,"theta":-0.006183176895306859,"vega":0.033771841155234655,"rho":0.07422521108848798,"breakevenPct":2.195154811232292}],"put":[{"delta":0.15,"premium":2.4512752160255498,"strike":20.510086410219802,"iv":1.0993942979700404,"gamma":0.010751334204281218,"theta":-0.016776858562637033,"vega":0.0480601481734473,"rho":-0.031084309390657972,"breakevenPct":44.98458128196725},{"delta":0.2,"premium":2.4586799550937304,"strike":23.471982037492026,"iv":0.9118492611504272,"gamma":0.01800747209308234,"theta":-0.014973844029978782,"vega":0.05600017683342006,"rho":-0.03834206157870042,"breakevenPct":35.98384742605242},{"delta":0.25,"premium":2.4660846941619106,"strike":26.433877664764246,"iv":0.7243042243308141,"gamma":0.02526360998188346,"theta":-0.01317082949732053,"vega":0.0639402054933928,"rho":-0.04559981376674286,"breakevenPct":26.9831135701376},{"delta":0.3,"premium":2.473489433230091,"strike":29.395773292036466,"iv":0.536759187511201,"gamma":0.03251974787068458,"theta":-0.011367814964662281,"vega":0.07188023415336556,"rho":-0.0528575659547853,"breakevenPct":17.982379714222777},{"delta":0.35,"premium":3.255041891083184,"strike":31.190903650508677,"iv":0.49526868142828645,"gamma":0.033547456612806704,"theta":-0.010476002393776182,"vega":0.07213443048075005,"rho":-0.06284209817343081,"breakevenPct":14.89455671157505},{"delta":0.4,"premium":4.234994015559546,"strike":32.68701376421305,"iv":0.4912092359864353,"gamma":0.032978934769599046,"theta":-0.009817713943746259,"vega":0.07041889088370237,"rho":-0.0735254534149947,"breakevenPct":13.322102822076166},{"delta":0.45,"premium":5.214946140035908,"strike":34.18312387791742,"iv":0.48714979054458407,"gamma":0.03241041292639139,"theta":-0.009159425493716337,"vega":0.0687033512866547,"rho":-0.08420880865655858,"breakevenPct":11.749648932577287},{"delta":0.5,"premium":6.194898264512268,"strike":35.679233991621786,"iv":0.4830903451027329,"gamma":0.03184189108318372,"theta":-0.008501137043686414,"vega":0.06698781168960702,"rho":-0.09489216389812247,"breakevenPct":10.177195043078406},{"delta":0.55,"premium":7.174850388988631,"strike":37.175344105326154,"iv":0.4790308996608817,"gamma":0.03127336923997606,"theta":-0.007842848593656492,"vega":0.06527227209255934,"rho":-0.10557551913968635,"breakevenPct":8.604741153579525},{"delta":0.6,"premium":8.15480251346499,"strike":38.67145421903052,"iv":0.47497145421903053,"gamma":0.030704847396768403,"theta":-0.007184560143626572,"vega":0.06355673249551166,"rho":-0.11625887438125021,"breakevenPct":7.032287264080647},{"delta":0.65,"premium":9.134754637941352,"strike":40.16756433273489,"iv":0.4709120087771793,"gamma":0.03013632555356074,"theta":-0.006526271693596649,"vega":0.061841192898463994,"rho":-0.12694222962281412,"breakevenPct":5.459833374581766},{"delta":0.7,"premium":10.114706762417713,"strike":41.66367444643926,"iv":0.46685256333532815,"gamma":0.029567803710353082,"theta":-0.005867983243566728,"vega":0.060125653301416324,"rho":-0.13762558486437798,"breakevenPct":3.887379485082887},{"delta":0.75,"premium":11.094658886894075,"strike":43.15978456014362,"iv":0.46279311789347694,"gamma":0.02899928186714542,"theta":-0.005209694793536806,"vega":0.058410113704368646,"rho":-0.14830894010594187,"breakevenPct":2.314925595584006},{"delta":0.8,"premium":12.074611011370438,"strike":44.655894673847996,"iv":0.4587336724516258,"gamma":0.02843076002393776,"theta":-0.004551406343506883,"vega":0.05669457410732097,"rho":-0.15899229534750575,"breakevenPct":0.7424717060851229}]}},"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"}}