{"symbol":"DSGR","url":"https://intraalpha.com/companies/DSGR","capturedAt":"2026-10-22T23:57:14.272Z","state":"partial","quote":{"symbol":"DSGR","last_price":35.07,"prev_close":35.05,"regular_close":35.07,"change":0.02,"change_pct":0.0571,"regular_change":0.02,"regular_change_pct":0.0571,"extended_change":0,"extended_change_pct":0,"bid":34.95,"ask":41,"bid_size":200,"ask_size":100,"volume":387662,"vwap":35.077238,"open":35.03,"high":35.11,"low":35.03,"close":35.07,"trade_count":4529,"last_trade_at":"2026-10-22T20:00:01.312024284Z","last_quote_at":"2026-10-22T20:56:08.908479444Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:12.583637611-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:47.521Z","bars":[{"c":35.095,"h":35.11,"l":35.05,"n":14,"o":35.05,"t":"2026-10-15T13:30:00Z","v":5481,"vw":35.08224},{"c":35.095,"h":35.11,"l":35.08,"n":66,"o":35.1,"t":"2026-10-15T13:35:00Z","v":4104,"vw":35.090684},{"c":35.11,"h":35.11,"l":35.08,"n":44,"o":35.1,"t":"2026-10-15T13:40:00Z","v":2489,"vw":35.096193},{"c":35.12,"h":35.12,"l":35.1,"n":31,"o":35.1,"t":"2026-10-15T13:45:00Z","v":4084,"vw":35.115403},{"c":35.105,"h":35.11,"l":35.105,"n":28,"o":35.11,"t":"2026-10-15T13:50:00Z","v":2153,"vw":35.107353},{"c":35.11,"h":35.11,"l":35.11,"n":47,"o":35.11,"t":"2026-10-15T13:55:00Z","v":3154,"vw":35.11},{"c":35.12,"h":35.12,"l":35.115,"n":26,"o":35.115,"t":"2026-10-15T14:00:00Z","v":1807,"vw":35.117625},{"c":35.115,"h":35.12,"l":35.115,"n":38,"o":35.12,"t":"2026-10-15T14:05:00Z","v":3663,"vw":35.119696},{"c":35.12,"h":35.12,"l":35.11,"n":33,"o":35.115,"t":"2026-10-15T14:10:00Z","v":853,"vw":35.11513},{"c":35.115,"h":35.115,"l":35.11,"n":48,"o":35.115,"t":"2026-10-15T14:15:00Z","v":3675,"vw":35.112275},{"c":35.12,"h":35.12,"l":35.115,"n":22,"o":35.115,"t":"2026-10-15T14:20:00Z","v":1459,"vw":35.118698},{"c":35.115,"h":35.115,"l":35.115,"n":6,"o":35.115,"t":"2026-10-15T14:25:00Z","v":311,"vw":35.115},{"c":35.11,"h":35.12,"l":35.11,"n":17,"o":35.115,"t":"2026-10-15T14:30:00Z","v":543,"vw":35.115},{"c":35.11,"h":35.12,"l":35.11,"n":24,"o":35.11,"t":"2026-10-15T14:35:00Z","v":884,"vw":35.116019},{"c":35.1,"h":35.11,"l":35.1,"n":49,"o":35.11,"t":"2026-10-15T14:40:00Z","v":3799,"vw":35.108557},{"c":35.1,"h":35.1,"l":35.1,"n":10,"o":35.1,"t":"2026-10-15T14:50:00Z","v":538,"vw":35.1},{"c":35.105,"h":35.105,"l":35.1,"n":36,"o":35.1,"t":"2026-10-15T14:55:00Z","v":1537,"vw":35.100504},{"c":35.09,"h":35.1,"l":35.09,"n":37,"o":35.1,"t":"2026-10-15T15:00:00Z","v":2205,"vw":35.097436},{"c":35.095,"h":35.095,"l":35.09,"n":25,"o":35.095,"t":"2026-10-15T15:05:00Z","v":1026,"vw":35.091429},{"c":35.09,"h":35.1,"l":35.09,"n":29,"o":35.095,"t":"2026-10-15T15:10:00Z","v":1008,"vw":35.093571},{"c":35.09,"h":35.09,"l":35.09,"n":16,"o":35.09,"t":"2026-10-15T15:15:00Z","v":677,"vw":35.09},{"c":35.09,"h":35.095,"l":35.09,"n":11,"o":35.095,"t":"2026-10-15T15:20:00Z","v":634,"vw":35.09125},{"c":35.085,"h":35.095,"l":35.085,"n":37,"o":35.095,"t":"2026-10-15T15:25:00Z","v":1024,"vw":35.09},{"c":35.08,"h":35.085,"l":35.08,"n":17,"o":35.085,"t":"2026-10-15T15:30:00Z","v":950,"vw":35.081861},{"c":35.08,"h":35.08,"l":35.08,"n":22,"o":35.08,"t":"2026-10-15T15:35:00Z","v":1105,"vw":35.08},{"c":35.085,"h":35.09,"l":35.085,"n":23,"o":35.085,"t":"2026-10-15T15:40:00Z","v":1646,"vw":35.087382},{"c":35.09,"h":35.09,"l":35.09,"n":6,"o":35.09,"t":"2026-10-15T15:45:00Z","v":132,"vw":35.09},{"c":35.085,"h":35.085,"l":35.08,"n":27,"o":35.085,"t":"2026-10-15T15:50:00Z","v":909,"vw":35.084375},{"c":35.085,"h":35.085,"l":35.08,"n":18,"o":35.08,"t":"2026-10-15T15:55:00Z","v":449,"vw":35.08188},{"c":35.08,"h":35.08,"l":35.08,"n":15,"o":35.08,"t":"2026-10-15T16:00:00Z","v":808,"vw":35.08},{"c":35.0839,"h":35.085,"l":35.08,"n":48,"o":35.08,"t":"2026-10-15T16:05:00Z","v":7780,"vw":35.082136},{"c":35.09,"h":35.095,"l":35.07,"n":111,"o":35.075,"t":"2026-10-15T16:10:00Z","v":13763,"vw":35.082945},{"c":35.1,"h":35.1,"l":35.09,"n":9,"o":35.09,"t":"2026-10-15T16:15:00Z","v":456,"vw":35.095},{"c":35.1,"h":35.1,"l":35.095,"n":17,"o":35.095,"t":"2026-10-15T16:20:00Z","v":820,"vw":35.095714},{"c":35.105,"h":35.11,"l":35.1,"n":57,"o":35.1,"t":"2026-10-15T16:25:00Z","v":3186,"vw":35.102055},{"c":35.1,"h":35.11,"l":35.1,"n":19,"o":35.11,"t":"2026-10-15T16:30:00Z","v":872,"vw":35.105833},{"c":35.105,"h":35.105,"l":35.105,"n":6,"o":35.105,"t":"2026-10-15T16:35:00Z","v":159,"vw":35.105},{"c":35.1,"h":35.11,"l":35.1,"n":17,"o":35.105,"t":"2026-10-15T16:45:00Z","v":467,"vw":35.10375},{"c":35.1,"h":35.105,"l":35.1,"n":17,"o":35.1,"t":"2026-10-15T16:50:00Z","v":882,"vw":35.10125},{"c":35.105,"h":35.105,"l":35.1,"n":11,"o":35.1,"t":"2026-10-15T16:55:00Z","v":353,"vw":35.101667},{"c":35.1,"h":35.1,"l":35.1,"n":10,"o":35.1,"t":"2026-10-15T17:00:00Z","v":596,"vw":35.1},{"c":35.09,"h":35.1,"l":35.09,"n":37,"o":35.1,"t":"2026-10-15T17:05:00Z","v":1909,"vw":35.098214},{"c":35.09,"h":35.095,"l":35.09,"n":23,"o":35.09,"t":"2026-10-15T17:10:00Z","v":1191,"vw":35.092727},{"c":35.09,"h":35.095,"l":35.09,"n":19,"o":35.095,"t":"2026-10-15T17:15:00Z","v":662,"vw":35.0925},{"c":35.095,"h":35.095,"l":35.095,"n":9,"o":35.095,"t":"2026-10-15T17:25:00Z","v":248,"vw":35.095},{"c":35.095,"h":35.095,"l":35.09,"n":23,"o":35.09,"t":"2026-10-15T17:30:00Z","v":768,"vw":35.091667},{"c":35.09,"h":35.09,"l":35.09,"n":2,"o":35.09,"t":"2026-10-15T17:35:00Z","v":101,"vw":35.09},{"c":35.09,"h":35.09,"l":35.09,"n":10,"o":35.09,"t":"2026-10-15T17:40:00Z","v":339,"vw":35.09},{"c":35.095,"h":35.095,"l":35.095,"n":5,"o":35.095,"t":"2026-10-15T17:45:00Z","v":111,"vw":35.095},{"c":35.08,"h":35.09,"l":35.08,"n":35,"o":35.09,"t":"2026-10-15T17:50:00Z","v":1088,"vw":35.087857},{"c":35.085,"h":35.085,"l":35.085,"n":17,"o":35.085,"t":"2026-10-15T17:55:00Z","v":454,"vw":35.085},{"c":35.085,"h":35.09,"l":35.085,"n":18,"o":35.09,"t":"2026-10-15T18:00:00Z","v":654,"vw":35.087466},{"c":35.09,"h":35.09,"l":35.085,"n":33,"o":35.09,"t":"2026-10-15T18:05:00Z","v":1051,"vw":35.089367},{"c":35.085,"h":35.085,"l":35.085,"n":12,"o":35.085,"t":"2026-10-15T18:15:00Z","v":358,"vw":35.085},{"c":35.085,"h":35.09,"l":35.085,"n":95,"o":35.09,"t":"2026-10-15T18:20:00Z","v":10757,"vw":35.089585},{"c":35.085,"h":35.0875,"l":35.085,"n":23,"o":35.0875,"t":"2026-10-15T18:25:00Z","v":1410,"vw":35.086122},{"c":35.09,"h":35.09,"l":35.085,"n":16,"o":35.085,"t":"2026-10-15T18:30:00Z","v":606,"vw":35.086},{"c":35.08,"h":35.085,"l":35.08,"n":11,"o":35.085,"t":"2026-10-15T18:35:00Z","v":421,"vw":35.08125},{"c":35.08,"h":35.085,"l":35.08,"n":12,"o":35.08,"t":"2026-10-15T18:40:00Z","v":350,"vw":35.081667},{"c":35.08,"h":35.08,"l":35.08,"n":20,"o":35.08,"t":"2026-10-15T18:45:00Z","v":376,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":17,"o":35.08,"t":"2026-10-15T18:50:00Z","v":505,"vw":35.08},{"c":35.085,"h":35.085,"l":35.08,"n":20,"o":35.08,"t":"2026-10-15T18:55:00Z","v":522,"vw":35.0825},{"c":35.08,"h":35.085,"l":35.08,"n":21,"o":35.08,"t":"2026-10-15T19:00:00Z","v":424,"vw":35.081667},{"c":35.085,"h":35.09,"l":35.085,"n":27,"o":35.085,"t":"2026-10-15T19:05:00Z","v":715,"vw":35.086},{"c":35.085,"h":35.085,"l":35.085,"n":9,"o":35.085,"t":"2026-10-15T19:10:00Z","v":418,"vw":35.085},{"c":35.085,"h":35.085,"l":35.085,"n":3,"o":35.085,"t":"2026-10-15T19:15:00Z","v":104,"vw":35.085},{"c":35.085,"h":35.09,"l":35.085,"n":22,"o":35.085,"t":"2026-10-15T19:20:00Z","v":508,"vw":35.086667},{"c":35.085,"h":35.09,"l":35.085,"n":27,"o":35.09,"t":"2026-10-15T19:25:00Z","v":439,"vw":35.086667},{"c":35.095,"h":35.095,"l":35.085,"n":80,"o":35.085,"t":"2026-10-15T19:30:00Z","v":4244,"vw":35.0903},{"c":35.095,"h":35.095,"l":35.09,"n":123,"o":35.095,"t":"2026-10-15T19:35:00Z","v":18923,"vw":35.094464},{"c":35.095,"h":35.095,"l":35.095,"n":40,"o":35.095,"t":"2026-10-15T19:40:00Z","v":1010,"vw":35.095},{"c":35.095,"h":35.1,"l":35.09,"n":74,"o":35.1,"t":"2026-10-15T19:45:00Z","v":2591,"vw":35.095789},{"c":35.1,"h":35.1,"l":35.09,"n":109,"o":35.09,"t":"2026-10-15T19:50:00Z","v":4556,"vw":35.097602},{"c":35.1,"h":35.11,"l":35.095,"n":312,"o":35.095,"t":"2026-10-15T19:55:00Z","v":14075,"vw":35.099944},{"c":35.09,"h":35.09,"l":35.09,"n":8,"o":35.09,"t":"2026-10-15T20:00:00Z","v":25371,"vw":35.09},{"c":35.12,"h":35.12,"l":35.105,"n":8,"o":35.12,"t":"2026-10-16T13:30:00Z","v":2448,"vw":35.118729},{"c":35.1,"h":35.13,"l":35.1,"n":55,"o":35.115,"t":"2026-10-16T13:35:00Z","v":4474,"vw":35.119017},{"c":35.11,"h":35.12,"l":35.11,"n":29,"o":35.12,"t":"2026-10-16T13:40:00Z","v":1706,"vw":35.116186},{"c":35.13,"h":35.13,"l":35.09,"n":14,"o":35.09,"t":"2026-10-16T13:45:00Z","v":1235,"vw":35.11},{"c":35.13,"h":35.13,"l":35.115,"n":43,"o":35.115,"t":"2026-10-16T13:50:00Z","v":3897,"vw":35.125147},{"c":35.12,"h":35.13,"l":35.12,"n":32,"o":35.13,"t":"2026-10-16T13:55:00Z","v":1737,"vw":35.121364},{"c":35.125,"h":35.13,"l":35.12,"n":35,"o":35.13,"t":"2026-10-16T14:00:00Z","v":2726,"vw":35.126163},{"c":35.12,"h":35.13,"l":35.12,"n":42,"o":35.125,"t":"2026-10-16T14:05:00Z","v":3461,"vw":35.121432},{"c":35.12,"h":35.125,"l":35.12,"n":18,"o":35.125,"t":"2026-10-16T14:10:00Z","v":482,"vw":35.1225},{"c":35.11,"h":35.125,"l":35.11,"n":59,"o":35.125,"t":"2026-10-16T14:15:00Z","v":4582,"vw":35.11753},{"c":35.12,"h":35.12,"l":35.12,"n":20,"o":35.12,"t":"2026-10-16T14:20:00Z","v":1066,"vw":35.12},{"c":35.12,"h":35.12,"l":35.12,"n":4,"o":35.12,"t":"2026-10-16T14:25:00Z","v":218,"vw":35.12},{"c":35.12,"h":35.12,"l":35.12,"n":5,"o":35.12,"t":"2026-10-16T14:30:00Z","v":141,"vw":35.12},{"c":35.115,"h":35.115,"l":35.115,"n":2,"o":35.115,"t":"2026-10-16T14:35:00Z","v":108,"vw":35.115},{"c":35.115,"h":35.12,"l":35.11,"n":15,"o":35.11,"t":"2026-10-16T14:40:00Z","v":813,"vw":35.115664},{"c":35.115,"h":35.12,"l":35.11,"n":15,"o":35.11,"t":"2026-10-16T14:45:00Z","v":1206,"vw":35.112413},{"c":35.115,"h":35.12,"l":35.11,"n":21,"o":35.115,"t":"2026-10-16T14:50:00Z","v":834,"vw":35.115714},{"c":35.115,"h":35.115,"l":35.11,"n":14,"o":35.11,"t":"2026-10-16T14:55:00Z","v":553,"vw":35.111931},{"c":35.12,"h":35.12,"l":35.115,"n":10,"o":35.115,"t":"2026-10-16T15:05:00Z","v":922,"vw":35.117223},{"c":35.11,"h":35.11,"l":35.11,"n":12,"o":35.11,"t":"2026-10-16T15:10:00Z","v":850,"vw":35.11},{"c":35.115,"h":35.115,"l":35.11,"n":40,"o":35.11,"t":"2026-10-16T15:15:00Z","v":1599,"vw":35.110536},{"c":35.1,"h":35.11,"l":35.1,"n":67,"o":35.11,"t":"2026-10-16T15:20:00Z","v":4442,"vw":35.103814},{"c":35.1,"h":35.1,"l":35.1,"n":9,"o":35.1,"t":"2026-10-16T15:25:00Z","v":156,"vw":35.1},{"c":35.09,"h":35.1,"l":35.09,"n":19,"o":35.1,"t":"2026-10-16T15:30:00Z","v":791,"vw":35.094876},{"c":35.09,"h":35.09,"l":35.09,"n":14,"o":35.09,"t":"2026-10-16T15:35:00Z","v":665,"vw":35.09},{"c":35.09,"h":35.09,"l":35.09,"n":26,"o":35.09,"t":"2026-10-16T15:40:00Z","v":1187,"vw":35.09},{"c":35.085,"h":35.09,"l":35.08,"n":36,"o":35.09,"t":"2026-10-16T15:45:00Z","v":2517,"vw":35.086005},{"c":35.08,"h":35.09,"l":35.08,"n":35,"o":35.09,"t":"2026-10-16T15:50:00Z","v":11281,"vw":35.082003},{"c":35.08,"h":35.08,"l":35.08,"n":16,"o":35.08,"t":"2026-10-16T15:55:00Z","v":729,"vw":35.08},{"c":35.09,"h":35.09,"l":35.09,"n":3,"o":35.09,"t":"2026-10-16T16:05:00Z","v":204,"vw":35.09},{"c":35.09,"h":35.09,"l":35.085,"n":61,"o":35.085,"t":"2026-10-16T16:10:00Z","v":4479,"vw":35.08935},{"c":35.095,"h":35.095,"l":35.09,"n":19,"o":35.09,"t":"2026-10-16T16:15:00Z","v":1414,"vw":35.092011},{"c":35.09,"h":35.0975,"l":35.09,"n":11,"o":35.0975,"t":"2026-10-16T16:20:00Z","v":1337,"vw":35.095625},{"c":35.09,"h":35.09,"l":35.09,"n":13,"o":35.09,"t":"2026-10-16T16:25:00Z","v":576,"vw":35.09},{"c":35.08,"h":35.08,"l":35.08,"n":5,"o":35.08,"t":"2026-10-16T16:30:00Z","v":426,"vw":35.08},{"c":35.085,"h":35.085,"l":35.08,"n":12,"o":35.08,"t":"2026-10-16T16:35:00Z","v":557,"vw":35.082733},{"c":35.06,"h":35.08,"l":35.06,"n":55,"o":35.08,"t":"2026-10-16T16:45:00Z","v":8263,"vw":35.078294},{"c":35.06,"h":35.06,"l":35.06,"n":15,"o":35.06,"t":"2026-10-16T16:50:00Z","v":1473,"vw":35.06},{"c":35.05,"h":35.05,"l":35.05,"n":13,"o":35.05,"t":"2026-10-16T16:55:00Z","v":557,"vw":35.05},{"c":35.04,"h":35.05,"l":35.04,"n":16,"o":35.05,"t":"2026-10-16T17:00:00Z","v":871,"vw":35.048485},{"c":35.04,"h":35.045,"l":35.04,"n":14,"o":35.045,"t":"2026-10-16T17:05:00Z","v":577,"vw":35.041075},{"c":35.04,"h":35.04,"l":35.04,"n":3,"o":35.04,"t":"2026-10-16T17:10:00Z","v":181,"vw":35.04},{"c":35.09,"h":35.09,"l":35.045,"n":120,"o":35.045,"t":"2026-10-16T17:15:00Z","v":19140,"vw":35.061761},{"c":35.09,"h":35.09,"l":35.09,"n":4,"o":35.09,"t":"2026-10-16T17:20:00Z","v":244,"vw":35.09},{"c":35.09,"h":35.09,"l":35.09,"n":49,"o":35.09,"t":"2026-10-16T17:25:00Z","v":3450,"vw":35.09},{"c":35.095,"h":35.1,"l":35.095,"n":10,"o":35.1,"t":"2026-10-16T17:30:00Z","v":370,"vw":35.096667},{"c":35.095,"h":35.095,"l":35.095,"n":14,"o":35.095,"t":"2026-10-16T17:35:00Z","v":317,"vw":35.095},{"c":35.095,"h":35.1,"l":35.0901,"n":42,"o":35.095,"t":"2026-10-16T17:40:00Z","v":2976,"vw":35.093902},{"c":35.09,"h":35.09,"l":35.09,"n":24,"o":35.09,"t":"2026-10-16T17:45:00Z","v":2967,"vw":35.09},{"c":35.095,"h":35.095,"l":35.09,"n":39,"o":35.095,"t":"2026-10-16T17:50:00Z","v":2064,"vw":35.091325},{"c":35.095,"h":35.095,"l":35.095,"n":4,"o":35.095,"t":"2026-10-16T17:55:00Z","v":232,"vw":35.095},{"c":35.08,"h":35.095,"l":35.08,"n":29,"o":35.095,"t":"2026-10-16T18:00:00Z","v":2114,"vw":35.090901},{"c":35.055,"h":35.085,"l":35.055,"n":163,"o":35.08,"t":"2026-10-16T18:05:00Z","v":23659,"vw":35.076058},{"c":35.055,"h":35.055,"l":35.05,"n":25,"o":35.05,"t":"2026-10-16T18:10:00Z","v":1624,"vw":35.053001},{"c":35.06,"h":35.06,"l":35.05,"n":64,"o":35.055,"t":"2026-10-16T18:15:00Z","v":4218,"vw":35.054859},{"c":35.07,"h":35.07,"l":35.055,"n":51,"o":35.06,"t":"2026-10-16T18:20:00Z","v":3323,"vw":35.060952},{"c":35.07,"h":35.07,"l":35.07,"n":14,"o":35.07,"t":"2026-10-16T18:25:00Z","v":2301,"vw":35.07},{"c":35.07,"h":35.075,"l":35.065,"n":36,"o":35.065,"t":"2026-10-16T18:30:00Z","v":1840,"vw":35.071923},{"c":35.075,"h":35.075,"l":35.075,"n":6,"o":35.075,"t":"2026-10-16T18:35:00Z","v":124,"vw":35.075},{"c":35.075,"h":35.075,"l":35.075,"n":11,"o":35.075,"t":"2026-10-16T18:45:00Z","v":470,"vw":35.075},{"c":35.075,"h":35.075,"l":35.07,"n":16,"o":35.07,"t":"2026-10-16T18:50:00Z","v":449,"vw":35.0725},{"c":35.075,"h":35.075,"l":35.07,"n":6,"o":35.07,"t":"2026-10-16T18:55:00Z","v":228,"vw":35.0725},{"c":35.07,"h":35.07,"l":35.07,"n":5,"o":35.07,"t":"2026-10-16T19:00:00Z","v":173,"vw":35.07},{"c":35.07,"h":35.07,"l":35.07,"n":6,"o":35.07,"t":"2026-10-16T19:05:00Z","v":169,"vw":35.07},{"c":35.08,"h":35.08,"l":35.075,"n":21,"o":35.08,"t":"2026-10-16T19:10:00Z","v":505,"vw":35.07875},{"c":35.075,"h":35.08,"l":35.07,"n":47,"o":35.08,"t":"2026-10-16T19:15:00Z","v":3590,"vw":35.072659},{"c":35.08,"h":35.08,"l":35.075,"n":57,"o":35.08,"t":"2026-10-16T19:20:00Z","v":2218,"vw":35.079167},{"c":35.075,"h":35.08,"l":35.075,"n":33,"o":35.075,"t":"2026-10-16T19:25:00Z","v":900,"vw":35.075625},{"c":35.075,"h":35.08,"l":35.075,"n":27,"o":35.075,"t":"2026-10-16T19:30:00Z","v":607,"vw":35.0775},{"c":35.065,"h":35.075,"l":35.065,"n":74,"o":35.075,"t":"2026-10-16T19:35:00Z","v":5214,"vw":35.072115},{"c":35.065,"h":35.065,"l":35.065,"n":26,"o":35.065,"t":"2026-10-16T19:40:00Z","v":599,"vw":35.065},{"c":35.065,"h":35.065,"l":35.06,"n":46,"o":35.06,"t":"2026-10-16T19:45:00Z","v":3699,"vw":35.061752},{"c":35.045,"h":35.065,"l":35.04,"n":141,"o":35.065,"t":"2026-10-16T19:50:00Z","v":7711,"vw":35.048917},{"c":35.075,"h":35.08,"l":35.04,"n":391,"o":35.05,"t":"2026-10-16T19:55:00Z","v":22862,"vw":35.052384},{"c":35.06,"h":35.06,"l":35.06,"n":6,"o":35.06,"t":"2026-10-16T20:00:00Z","v":24783,"vw":35.06},{"c":35.13,"h":35.14,"l":35.09,"n":10,"o":35.1,"t":"2026-10-19T13:30:00Z","v":1877,"vw":35.106163},{"c":35.12,"h":35.155,"l":35.11,"n":24,"o":35.11,"t":"2026-10-19T13:40:00Z","v":1833,"vw":35.132059},{"c":35.1,"h":35.11,"l":35.085,"n":66,"o":35.09,"t":"2026-10-19T13:45:00Z","v":7611,"vw":35.095718},{"c":35.095,"h":35.095,"l":35.095,"n":6,"o":35.095,"t":"2026-10-19T13:50:00Z","v":373,"vw":35.095},{"c":35.09,"h":35.1,"l":35.09,"n":23,"o":35.09,"t":"2026-10-19T13:55:00Z","v":1749,"vw":35.092147},{"c":35.095,"h":35.1,"l":35.09,"n":42,"o":35.095,"t":"2026-10-19T14:05:00Z","v":1962,"vw":35.09583},{"c":35.095,"h":35.1,"l":35.095,"n":40,"o":35.095,"t":"2026-10-19T14:10:00Z","v":1959,"vw":35.097557},{"c":35.1,"h":35.1,"l":35.095,"n":4,"o":35.095,"t":"2026-10-19T14:15:00Z","v":315,"vw":35.097512},{"c":35.095,"h":35.095,"l":35.095,"n":10,"o":35.095,"t":"2026-10-19T14:20:00Z","v":324,"vw":35.095},{"c":35.095,"h":35.1,"l":35.095,"n":23,"o":35.095,"t":"2026-10-19T14:25:00Z","v":1467,"vw":35.097557},{"c":35.09,"h":35.1,"l":35.09,"n":40,"o":35.1,"t":"2026-10-19T14:30:00Z","v":2415,"vw":35.094459},{"c":35.095,"h":35.1,"l":35.095,"n":26,"o":35.095,"t":"2026-10-19T14:35:00Z","v":1309,"vw":35.098101},{"c":35.095,"h":35.095,"l":35.095,"n":4,"o":35.095,"t":"2026-10-19T14:45:00Z","v":203,"vw":35.095},{"c":35.095,"h":35.095,"l":35.095,"n":21,"o":35.095,"t":"2026-10-19T14:55:00Z","v":254,"vw":35.095},{"c":35.095,"h":35.095,"l":35.095,"n":4,"o":35.095,"t":"2026-10-19T15:00:00Z","v":119,"vw":35.095},{"c":35.09,"h":35.09,"l":35.09,"n":14,"o":35.09,"t":"2026-10-19T15:05:00Z","v":279,"vw":35.09},{"c":35.095,"h":35.1,"l":35.095,"n":24,"o":35.1,"t":"2026-10-19T15:10:00Z","v":1184,"vw":35.095625},{"c":35.095,"h":35.095,"l":35.095,"n":27,"o":35.095,"t":"2026-10-19T15:25:00Z","v":881,"vw":35.095},{"c":35.095,"h":35.095,"l":35.095,"n":27,"o":35.095,"t":"2026-10-19T15:30:00Z","v":702,"vw":35.095},{"c":35.095,"h":35.1,"l":35.095,"n":13,"o":35.1,"t":"2026-10-19T15:35:00Z","v":475,"vw":35.09858},{"c":35.09,"h":35.095,"l":35.09,"n":20,"o":35.095,"t":"2026-10-19T15:40:00Z","v":795,"vw":35.094},{"c":35.095,"h":35.095,"l":35.095,"n":9,"o":35.095,"t":"2026-10-19T15:45:00Z","v":211,"vw":35.095},{"c":35.085,"h":35.095,"l":35.085,"n":59,"o":35.095,"t":"2026-10-19T15:50:00Z","v":3068,"vw":35.088069},{"c":35.085,"h":35.09,"l":35.085,"n":64,"o":35.085,"t":"2026-10-19T15:55:00Z","v":3192,"vw":35.088956},{"c":35.085,"h":35.085,"l":35.08,"n":47,"o":35.085,"t":"2026-10-19T16:00:00Z","v":2727,"vw":35.084333},{"c":35.08,"h":35.08,"l":35.075,"n":40,"o":35.08,"t":"2026-10-19T16:20:00Z","v":2236,"vw":35.078825},{"c":35.075,"h":35.08,"l":35.075,"n":11,"o":35.08,"t":"2026-10-19T16:30:00Z","v":555,"vw":35.077579},{"c":35.08,"h":35.08,"l":35.08,"n":5,"o":35.08,"t":"2026-10-19T16:35:00Z","v":165,"vw":35.08},{"c":35.075,"h":35.075,"l":35.075,"n":7,"o":35.075,"t":"2026-10-19T16:40:00Z","v":3630,"vw":35.075},{"c":35.08,"h":35.08,"l":35.08,"n":30,"o":35.08,"t":"2026-10-19T16:45:00Z","v":1018,"vw":35.08},{"c":35.09,"h":35.09,"l":35.09,"n":7,"o":35.09,"t":"2026-10-19T16:50:00Z","v":166,"vw":35.09},{"c":35.09,"h":35.09,"l":35.09,"n":7,"o":35.09,"t":"2026-10-19T16:55:00Z","v":219,"vw":35.09},{"c":35.085,"h":35.09,"l":35.08,"n":38,"o":35.09,"t":"2026-10-19T17:00:00Z","v":1800,"vw":35.085771},{"c":35.09,"h":35.09,"l":35.085,"n":19,"o":35.085,"t":"2026-10-19T17:05:00Z","v":606,"vw":35.08875},{"c":35.0812,"h":35.085,"l":35.0812,"n":11,"o":35.085,"t":"2026-10-19T17:10:00Z","v":488,"vw":35.082024},{"c":35.08,"h":35.08,"l":35.08,"n":9,"o":35.08,"t":"2026-10-19T17:15:00Z","v":431,"vw":35.08},{"c":35.09,"h":35.09,"l":35.09,"n":10,"o":35.09,"t":"2026-10-19T17:40:00Z","v":207,"vw":35.09},{"c":35.08,"h":35.085,"l":35.08,"n":6,"o":35.085,"t":"2026-10-19T17:45:00Z","v":319,"vw":35.083333},{"c":35.075,"h":35.085,"l":35.075,"n":76,"o":35.085,"t":"2026-10-19T17:50:00Z","v":4891,"vw":35.077599},{"c":35.08,"h":35.08,"l":35.075,"n":30,"o":35.075,"t":"2026-10-19T17:55:00Z","v":2400,"vw":35.079746},{"c":35.08,"h":35.08,"l":35.08,"n":16,"o":35.08,"t":"2026-10-19T18:00:00Z","v":1195,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":9,"o":35.08,"t":"2026-10-19T18:10:00Z","v":234,"vw":35.08},{"c":35.085,"h":35.085,"l":35.085,"n":23,"o":35.085,"t":"2026-10-19T18:15:00Z","v":720,"vw":35.085},{"c":35.085,"h":35.09,"l":35.085,"n":14,"o":35.085,"t":"2026-10-19T18:20:00Z","v":602,"vw":35.08625},{"c":35.085,"h":35.085,"l":35.085,"n":12,"o":35.085,"t":"2026-10-19T18:25:00Z","v":423,"vw":35.085},{"c":35.08,"h":35.08,"l":35.08,"n":10,"o":35.08,"t":"2026-10-19T18:30:00Z","v":415,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":19,"o":35.08,"t":"2026-10-19T18:35:00Z","v":419,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":23,"o":35.08,"t":"2026-10-19T18:40:00Z","v":576,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":14,"o":35.08,"t":"2026-10-19T18:45:00Z","v":493,"vw":35.08},{"c":35.075,"h":35.08,"l":35.075,"n":69,"o":35.08,"t":"2026-10-19T18:55:00Z","v":2770,"vw":35.078666},{"c":35.08,"h":35.08,"l":35.075,"n":22,"o":35.08,"t":"2026-10-19T19:00:00Z","v":770,"vw":35.079199},{"c":35.075,"h":35.075,"l":35.075,"n":9,"o":35.075,"t":"2026-10-19T19:05:00Z","v":128,"vw":35.075},{"c":35.075,"h":35.075,"l":35.075,"n":14,"o":35.075,"t":"2026-10-19T19:15:00Z","v":543,"vw":35.075},{"c":35.08,"h":35.08,"l":35.08,"n":33,"o":35.08,"t":"2026-10-19T19:20:00Z","v":1264,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":33,"o":35.08,"t":"2026-10-19T19:25:00Z","v":1226,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":39,"o":35.08,"t":"2026-10-19T19:30:00Z","v":438,"vw":35.08},{"c":35.09,"h":35.09,"l":35.08,"n":123,"o":35.08,"t":"2026-10-19T19:35:00Z","v":2697,"vw":35.081525},{"c":35.09,"h":35.09,"l":35.09,"n":47,"o":35.09,"t":"2026-10-19T19:40:00Z","v":854,"vw":35.09},{"c":35.09,"h":35.09,"l":35.09,"n":122,"o":35.09,"t":"2026-10-19T19:45:00Z","v":3755,"vw":35.09},{"c":35.075,"h":35.09,"l":35.07,"n":178,"o":35.09,"t":"2026-10-19T19:50:00Z","v":7938,"vw":35.076044},{"c":35.07,"h":35.08,"l":35.06,"n":392,"o":35.07,"t":"2026-10-19T19:55:00Z","v":20736,"vw":35.063759},{"c":35.05,"h":35.05,"l":35.05,"n":13,"o":35.05,"t":"2026-10-19T20:00:00Z","v":24906,"vw":35.05},{"c":35.05,"h":35.05,"l":35.04,"n":14,"o":35.04,"t":"2026-10-20T13:30:00Z","v":3780,"vw":35.04137},{"c":35.05,"h":35.06,"l":35.05,"n":25,"o":35.05,"t":"2026-10-20T13:35:00Z","v":6390,"vw":35.050195},{"c":35.06,"h":35.06,"l":35.04,"n":35,"o":35.04,"t":"2026-10-20T13:40:00Z","v":3054,"vw":35.048122},{"c":35.055,"h":35.055,"l":35.05,"n":17,"o":35.05,"t":"2026-10-20T13:45:00Z","v":1758,"vw":35.051282},{"c":35.06,"h":35.06,"l":35.05,"n":32,"o":35.06,"t":"2026-10-20T13:50:00Z","v":5226,"vw":35.05302},{"c":35.06,"h":35.06,"l":35.05,"n":21,"o":35.06,"t":"2026-10-20T13:55:00Z","v":2489,"vw":35.055035},{"c":35.05,"h":35.055,"l":35.05,"n":5,"o":35.055,"t":"2026-10-20T14:00:00Z","v":894,"vw":35.051203},{"c":35.06,"h":35.06,"l":35.05,"n":20,"o":35.05,"t":"2026-10-20T14:05:00Z","v":1063,"vw":35.055},{"c":35.05,"h":35.055,"l":35.05,"n":11,"o":35.05,"t":"2026-10-20T14:10:00Z","v":488,"vw":35.051661},{"c":35.06,"h":35.06,"l":35.06,"n":26,"o":35.06,"t":"2026-10-20T14:20:00Z","v":1691,"vw":35.06},{"c":35.07,"h":35.07,"l":35.06,"n":41,"o":35.06,"t":"2026-10-20T14:25:00Z","v":2145,"vw":35.062956},{"c":35.08,"h":35.08,"l":35.07,"n":37,"o":35.07,"t":"2026-10-20T14:30:00Z","v":2546,"vw":35.070721},{"c":35.08,"h":35.08,"l":35.08,"n":26,"o":35.08,"t":"2026-10-20T14:35:00Z","v":1169,"vw":35.08},{"c":35.09,"h":35.09,"l":35.09,"n":9,"o":35.09,"t":"2026-10-20T14:40:00Z","v":286,"vw":35.09},{"c":35.09,"h":35.09,"l":35.085,"n":44,"o":35.09,"t":"2026-10-20T14:45:00Z","v":3153,"vw":35.089779},{"c":35.09,"h":35.09,"l":35.09,"n":6,"o":35.09,"t":"2026-10-20T14:50:00Z","v":505,"vw":35.09},{"c":35.08,"h":35.09,"l":35.08,"n":13,"o":35.09,"t":"2026-10-20T14:55:00Z","v":362,"vw":35.085},{"c":35.09,"h":35.09,"l":35.09,"n":6,"o":35.09,"t":"2026-10-20T15:00:00Z","v":237,"vw":35.09},{"c":35.085,"h":35.09,"l":35.08,"n":33,"o":35.085,"t":"2026-10-20T15:10:00Z","v":1242,"vw":35.084464},{"c":35.085,"h":35.085,"l":35.08,"n":13,"o":35.08,"t":"2026-10-20T15:15:00Z","v":729,"vw":35.082},{"c":35.08,"h":35.085,"l":35.08,"n":10,"o":35.085,"t":"2026-10-20T15:20:00Z","v":242,"vw":35.0825},{"c":35.085,"h":35.09,"l":35.085,"n":10,"o":35.09,"t":"2026-10-20T15:25:00Z","v":553,"vw":35.087},{"c":35.085,"h":35.09,"l":35.08,"n":20,"o":35.085,"t":"2026-10-20T15:30:00Z","v":1117,"vw":35.084375},{"c":35.085,"h":35.085,"l":35.085,"n":2,"o":35.085,"t":"2026-10-20T15:40:00Z","v":140,"vw":35.085},{"c":35.08,"h":35.08,"l":35.08,"n":4,"o":35.08,"t":"2026-10-20T15:50:00Z","v":148,"vw":35.08},{"c":35.08,"h":35.08,"l":35.075,"n":65,"o":35.08,"t":"2026-10-20T16:05:00Z","v":2388,"vw":35.079412},{"c":35.07,"h":35.07,"l":35.07,"n":2,"o":35.07,"t":"2026-10-20T16:10:00Z","v":159,"vw":35.07},{"c":35.075,"h":35.075,"l":35.07,"n":15,"o":35.07,"t":"2026-10-20T16:20:00Z","v":1723,"vw":35.070357},{"c":35.08,"h":35.08,"l":35.07,"n":11,"o":35.07,"t":"2026-10-20T16:25:00Z","v":478,"vw":35.0725},{"c":35.07,"h":35.07,"l":35.07,"n":10,"o":35.07,"t":"2026-10-20T16:30:00Z","v":725,"vw":35.07},{"c":35.07,"h":35.07,"l":35.07,"n":20,"o":35.07,"t":"2026-10-20T16:40:00Z","v":814,"vw":35.07},{"c":35.07,"h":35.07,"l":35.07,"n":35,"o":35.07,"t":"2026-10-20T16:50:00Z","v":1063,"vw":35.07},{"c":35.07,"h":35.07,"l":35.07,"n":6,"o":35.07,"t":"2026-10-20T17:00:00Z","v":322,"vw":35.07},{"c":35.055,"h":35.07,"l":35.05,"n":110,"o":35.07,"t":"2026-10-20T17:25:00Z","v":17880,"vw":35.057368},{"c":35.05,"h":35.05,"l":35.05,"n":2,"o":35.05,"t":"2026-10-20T17:30:00Z","v":1002,"vw":35.05},{"c":35.05,"h":35.05,"l":35.05,"n":9,"o":35.05,"t":"2026-10-20T17:35:00Z","v":312,"vw":35.05},{"c":35.055,"h":35.055,"l":35.055,"n":6,"o":35.055,"t":"2026-10-20T17:40:00Z","v":281,"vw":35.055},{"c":35.05,"h":35.05,"l":35.05,"n":10,"o":35.05,"t":"2026-10-20T17:45:00Z","v":464,"vw":35.05},{"c":35.05,"h":35.05,"l":35.05,"n":10,"o":35.05,"t":"2026-10-20T17:50:00Z","v":410,"vw":35.05},{"c":35.05,"h":35.05,"l":35.05,"n":12,"o":35.05,"t":"2026-10-20T17:55:00Z","v":276,"vw":35.05},{"c":35.055,"h":35.055,"l":35.055,"n":3,"o":35.055,"t":"2026-10-20T18:00:00Z","v":1017,"vw":35.055},{"c":35.06,"h":35.06,"l":35.055,"n":37,"o":35.06,"t":"2026-10-20T18:05:00Z","v":3694,"vw":35.059497},{"c":35.0524,"h":35.06,"l":35.0524,"n":4,"o":35.06,"t":"2026-10-20T18:10:00Z","v":1293,"vw":35.053014},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-10-20T18:15:00Z","v":105,"vw":35.05},{"c":35.055,"h":35.06,"l":35.055,"n":8,"o":35.06,"t":"2026-10-20T18:25:00Z","v":245,"vw":35.0575},{"c":35.06,"h":35.06,"l":35.06,"n":5,"o":35.06,"t":"2026-10-20T18:30:00Z","v":127,"vw":35.06},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-10-20T18:35:00Z","v":195,"vw":35.05},{"c":35.055,"h":35.055,"l":35.055,"n":5,"o":35.055,"t":"2026-10-20T18:45:00Z","v":196,"vw":35.055},{"c":35.055,"h":35.055,"l":35.055,"n":4,"o":35.055,"t":"2026-10-20T18:55:00Z","v":106,"vw":35.055},{"c":35.055,"h":35.06,"l":35.055,"n":14,"o":35.06,"t":"2026-10-20T19:00:00Z","v":1045,"vw":35.05552},{"c":35.045,"h":35.05,"l":35.045,"n":52,"o":35.05,"t":"2026-10-20T19:15:00Z","v":15536,"vw":35.049466},{"c":35.04,"h":35.04,"l":35.04,"n":20,"o":35.04,"t":"2026-10-20T19:20:00Z","v":396,"vw":35.04},{"c":35.045,"h":35.045,"l":35.045,"n":9,"o":35.045,"t":"2026-10-20T19:25:00Z","v":303,"vw":35.045},{"c":35.045,"h":35.045,"l":35.045,"n":9,"o":35.045,"t":"2026-10-20T19:30:00Z","v":155,"vw":35.045},{"c":35.045,"h":35.045,"l":35.04,"n":47,"o":35.045,"t":"2026-10-20T19:35:00Z","v":1384,"vw":35.042778},{"c":35.045,"h":35.045,"l":35.04,"n":39,"o":35.045,"t":"2026-10-20T19:40:00Z","v":1060,"vw":35.043019},{"c":35.045,"h":35.05,"l":35.045,"n":30,"o":35.05,"t":"2026-10-20T19:45:00Z","v":603,"vw":35.046495},{"c":35.04,"h":35.055,"l":35.04,"n":141,"o":35.05,"t":"2026-10-20T19:50:00Z","v":10611,"vw":35.04563},{"c":35.05,"h":35.06,"l":35.04,"n":322,"o":35.045,"t":"2026-10-20T19:55:00Z","v":19700,"vw":35.049343},{"c":35.04,"h":35.04,"l":35.04,"n":5,"o":35.04,"t":"2026-10-20T20:00:00Z","v":24545,"vw":35.04},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-21T13:30:00Z","v":623,"vw":35.08},{"c":35.06,"h":35.085,"l":35.06,"n":48,"o":35.08,"t":"2026-10-21T13:35:00Z","v":4666,"vw":35.070704},{"c":35.055,"h":35.06,"l":35.05,"n":10,"o":35.06,"t":"2026-10-21T13:40:00Z","v":1104,"vw":35.053321},{"c":35.055,"h":35.055,"l":35.05,"n":23,"o":35.055,"t":"2026-10-21T13:45:00Z","v":1626,"vw":35.054211},{"c":35.06,"h":35.06,"l":35.06,"n":3,"o":35.06,"t":"2026-10-21T13:50:00Z","v":349,"vw":35.06},{"c":35.05,"h":35.06,"l":35.05,"n":30,"o":35.06,"t":"2026-10-21T13:55:00Z","v":2518,"vw":35.057833},{"c":35.055,"h":35.055,"l":35.05,"n":13,"o":35.055,"t":"2026-10-21T14:00:00Z","v":876,"vw":35.054317},{"c":35.05,"h":35.06,"l":35.05,"n":28,"o":35.06,"t":"2026-10-21T14:05:00Z","v":1350,"vw":35.053229},{"c":35.05,"h":35.055,"l":35.05,"n":9,"o":35.055,"t":"2026-10-21T14:10:00Z","v":605,"vw":35.05293},{"c":35.055,"h":35.055,"l":35.055,"n":4,"o":35.055,"t":"2026-10-21T14:15:00Z","v":301,"vw":35.055},{"c":35.055,"h":35.055,"l":35.05,"n":16,"o":35.055,"t":"2026-10-21T14:20:00Z","v":863,"vw":35.053052},{"c":35.055,"h":35.055,"l":35.05,"n":5,"o":35.05,"t":"2026-10-21T14:30:00Z","v":309,"vw":35.053333},{"c":35.055,"h":35.055,"l":35.05,"n":15,"o":35.055,"t":"2026-10-21T14:35:00Z","v":1044,"vw":35.051119},{"c":35.06,"h":35.06,"l":35.06,"n":8,"o":35.06,"t":"2026-10-21T14:40:00Z","v":158,"vw":35.06},{"c":35.055,"h":35.055,"l":35.05,"n":17,"o":35.05,"t":"2026-10-21T14:45:00Z","v":1286,"vw":35.050806},{"c":35.055,"h":35.055,"l":35.055,"n":8,"o":35.055,"t":"2026-10-21T14:50:00Z","v":423,"vw":35.055},{"c":35.055,"h":35.055,"l":35.055,"n":6,"o":35.055,"t":"2026-10-21T14:55:00Z","v":157,"vw":35.055},{"c":35.055,"h":35.055,"l":35.055,"n":8,"o":35.055,"t":"2026-10-21T15:00:00Z","v":331,"vw":35.055},{"c":35.055,"h":35.055,"l":35.055,"n":12,"o":35.055,"t":"2026-10-21T15:05:00Z","v":674,"vw":35.055},{"c":35.055,"h":35.055,"l":35.055,"n":12,"o":35.055,"t":"2026-10-21T15:10:00Z","v":706,"vw":35.055},{"c":35.06,"h":35.06,"l":35.06,"n":8,"o":35.06,"t":"2026-10-21T15:15:00Z","v":246,"vw":35.06},{"c":35.055,"h":35.055,"l":35.05,"n":12,"o":35.05,"t":"2026-10-21T15:20:00Z","v":1039,"vw":35.054},{"c":35.06,"h":35.06,"l":35.055,"n":19,"o":35.055,"t":"2026-10-21T15:25:00Z","v":983,"vw":35.055714},{"c":35.065,"h":35.065,"l":35.055,"n":74,"o":35.055,"t":"2026-10-21T15:30:00Z","v":4643,"vw":35.061761},{"c":35.065,"h":35.065,"l":35.06,"n":10,"o":35.06,"t":"2026-10-21T15:35:00Z","v":870,"vw":35.063018},{"c":35.06,"h":35.06,"l":35.06,"n":8,"o":35.06,"t":"2026-10-21T15:40:00Z","v":405,"vw":35.06},{"c":35.045,"h":35.065,"l":35.04,"n":95,"o":35.065,"t":"2026-10-21T15:45:00Z","v":16043,"vw":35.05337},{"c":35.05,"h":35.05,"l":35.045,"n":18,"o":35.045,"t":"2026-10-21T15:50:00Z","v":1652,"vw":35.049468},{"c":35.05,"h":35.05,"l":35.045,"n":15,"o":35.05,"t":"2026-10-21T15:55:00Z","v":617,"vw":35.047},{"c":35.045,"h":35.045,"l":35.045,"n":9,"o":35.045,"t":"2026-10-21T16:05:00Z","v":553,"vw":35.045},{"c":35.045,"h":35.045,"l":35.045,"n":5,"o":35.045,"t":"2026-10-21T16:10:00Z","v":129,"vw":35.045},{"c":35.05,"h":35.05,"l":35.05,"n":6,"o":35.05,"t":"2026-10-21T16:15:00Z","v":206,"vw":35.05},{"c":35.045,"h":35.045,"l":35.045,"n":11,"o":35.045,"t":"2026-10-21T16:20:00Z","v":475,"vw":35.045},{"c":35.045,"h":35.045,"l":35.045,"n":34,"o":35.045,"t":"2026-10-21T16:25:00Z","v":1952,"vw":35.045},{"c":35.045,"h":35.05,"l":35.045,"n":57,"o":35.045,"t":"2026-10-21T16:30:00Z","v":3005,"vw":35.045659},{"c":35.045,"h":35.045,"l":35.045,"n":8,"o":35.045,"t":"2026-10-21T16:35:00Z","v":567,"vw":35.045},{"c":35.05,"h":35.05,"l":35.045,"n":23,"o":35.045,"t":"2026-10-21T16:45:00Z","v":763,"vw":35.04605},{"c":35.045,"h":35.045,"l":35.045,"n":5,"o":35.045,"t":"2026-10-21T16:55:00Z","v":124,"vw":35.045},{"c":35.045,"h":35.045,"l":35.045,"n":2,"o":35.045,"t":"2026-10-21T17:00:00Z","v":116,"vw":35.045},{"c":35.0424,"h":35.0424,"l":35.0424,"n":11,"o":35.0424,"t":"2026-10-21T17:05:00Z","v":2014,"vw":35.0424},{"c":35.045,"h":35.045,"l":35.045,"n":11,"o":35.045,"t":"2026-10-21T17:10:00Z","v":416,"vw":35.045},{"c":35.05,"h":35.05,"l":35.045,"n":6,"o":35.045,"t":"2026-10-21T17:15:00Z","v":217,"vw":35.0475},{"c":35.05,"h":35.05,"l":35.05,"n":4,"o":35.05,"t":"2026-10-21T17:20:00Z","v":201,"vw":35.05},{"c":35.05,"h":35.05,"l":35.045,"n":30,"o":35.045,"t":"2026-10-21T17:25:00Z","v":1687,"vw":35.04866},{"c":35.04,"h":35.04,"l":35.04,"n":11,"o":35.04,"t":"2026-10-21T17:30:00Z","v":276,"vw":35.04},{"c":35.05,"h":35.05,"l":35.05,"n":11,"o":35.05,"t":"2026-10-21T17:35:00Z","v":354,"vw":35.05},{"c":35.06,"h":35.06,"l":35.045,"n":63,"o":35.045,"t":"2026-10-21T17:40:00Z","v":2068,"vw":35.051236},{"c":35.06,"h":35.06,"l":35.06,"n":9,"o":35.06,"t":"2026-10-21T17:45:00Z","v":300,"vw":35.06},{"c":35.06,"h":35.06,"l":35.06,"n":18,"o":35.06,"t":"2026-10-21T17:50:00Z","v":1627,"vw":35.06},{"c":35.06,"h":35.06,"l":35.06,"n":23,"o":35.06,"t":"2026-10-21T17:55:00Z","v":550,"vw":35.06},{"c":35.055,"h":35.06,"l":35.055,"n":19,"o":35.06,"t":"2026-10-21T18:00:00Z","v":623,"vw":35.057481},{"c":35.055,"h":35.055,"l":35.055,"n":26,"o":35.055,"t":"2026-10-21T18:05:00Z","v":898,"vw":35.055},{"c":35.05,"h":35.06,"l":35.05,"n":23,"o":35.06,"t":"2026-10-21T18:10:00Z","v":424,"vw":35.055},{"c":35.055,"h":35.06,"l":35.055,"n":19,"o":35.055,"t":"2026-10-21T18:15:00Z","v":805,"vw":35.056377},{"c":35.055,"h":35.055,"l":35.055,"n":7,"o":35.055,"t":"2026-10-21T18:20:00Z","v":221,"vw":35.055},{"c":35.055,"h":35.055,"l":35.055,"n":27,"o":35.055,"t":"2026-10-21T18:25:00Z","v":928,"vw":35.055},{"c":35.055,"h":35.055,"l":35.055,"n":9,"o":35.055,"t":"2026-10-21T18:30:00Z","v":244,"vw":35.055},{"c":35.055,"h":35.055,"l":35.055,"n":6,"o":35.055,"t":"2026-10-21T18:35:00Z","v":211,"vw":35.055},{"c":35.055,"h":35.055,"l":35.055,"n":13,"o":35.055,"t":"2026-10-21T18:40:00Z","v":432,"vw":35.055},{"c":35.05,"h":35.055,"l":35.05,"n":9,"o":35.055,"t":"2026-10-21T18:50:00Z","v":218,"vw":35.052619},{"c":35.05,"h":35.055,"l":35.05,"n":33,"o":35.055,"t":"2026-10-21T18:55:00Z","v":2855,"vw":35.054025},{"c":35.055,"h":35.055,"l":35.05,"n":48,"o":35.05,"t":"2026-10-21T19:00:00Z","v":3633,"vw":35.052114},{"c":35.055,"h":35.055,"l":35.055,"n":8,"o":35.055,"t":"2026-10-21T19:05:00Z","v":303,"vw":35.055},{"c":35.05,"h":35.05,"l":35.05,"n":34,"o":35.05,"t":"2026-10-21T19:10:00Z","v":1210,"vw":35.05},{"c":35.05,"h":35.055,"l":35.05,"n":33,"o":35.055,"t":"2026-10-21T19:15:00Z","v":1710,"vw":35.050741},{"c":35.055,"h":35.06,"l":35.055,"n":16,"o":35.06,"t":"2026-10-21T19:20:00Z","v":423,"vw":35.057512},{"c":35.055,"h":35.06,"l":35.05,"n":53,"o":35.055,"t":"2026-10-21T19:25:00Z","v":3315,"vw":35.053557},{"c":35.055,"h":35.06,"l":35.05,"n":43,"o":35.055,"t":"2026-10-21T19:40:00Z","v":1139,"vw":35.055688},{"c":35.055,"h":35.06,"l":35.055,"n":34,"o":35.06,"t":"2026-10-21T19:45:00Z","v":677,"vw":35.05625},{"c":35.05,"h":35.06,"l":35.05,"n":155,"o":35.055,"t":"2026-10-21T19:50:00Z","v":7800,"vw":35.052002},{"c":35.05,"h":35.06,"l":35.05,"n":330,"o":35.05,"t":"2026-10-21T19:55:00Z","v":16212,"vw":35.052279},{"c":35.05,"h":35.05,"l":35.05,"n":8,"o":35.05,"t":"2026-10-21T20:00:00Z","v":28804,"vw":35.05},{"c":35.06,"h":35.06,"l":35.03,"n":22,"o":35.03,"t":"2026-10-22T13:30:00Z","v":2857,"vw":35.044563},{"c":35.05,"h":35.07,"l":35.05,"n":16,"o":35.05,"t":"2026-10-22T13:35:00Z","v":2757,"vw":35.0672},{"c":35.06,"h":35.06,"l":35.05,"n":33,"o":35.05,"t":"2026-10-22T13:40:00Z","v":2762,"vw":35.059128},{"c":35.06,"h":35.06,"l":35.06,"n":12,"o":35.06,"t":"2026-10-22T13:50:00Z","v":876,"vw":35.06},{"c":35.065,"h":35.07,"l":35.055,"n":52,"o":35.06,"t":"2026-10-22T14:00:00Z","v":3499,"vw":35.063641},{"c":35.06,"h":35.06,"l":35.06,"n":34,"o":35.06,"t":"2026-10-22T14:05:00Z","v":2083,"vw":35.06},{"c":35.05,"h":35.07,"l":35.05,"n":67,"o":35.07,"t":"2026-10-22T14:10:00Z","v":3102,"vw":35.062337},{"c":35.05,"h":35.06,"l":35.05,"n":80,"o":35.05,"t":"2026-10-22T14:15:00Z","v":3119,"vw":35.055673},{"c":35.06,"h":35.06,"l":35.05,"n":80,"o":35.05,"t":"2026-10-22T14:20:00Z","v":5724,"vw":35.057514},{"c":35.05,"h":35.055,"l":35.05,"n":18,"o":35.055,"t":"2026-10-22T14:25:00Z","v":842,"vw":35.050714},{"c":35.05,"h":35.06,"l":35.05,"n":63,"o":35.055,"t":"2026-10-22T14:30:00Z","v":4888,"vw":35.057467},{"c":35.05,"h":35.05,"l":35.05,"n":65,"o":35.05,"t":"2026-10-22T14:35:00Z","v":9564,"vw":35.05},{"c":35.065,"h":35.065,"l":35.055,"n":74,"o":35.055,"t":"2026-10-22T14:40:00Z","v":6235,"vw":35.059993},{"c":35.06,"h":35.07,"l":35.06,"n":60,"o":35.065,"t":"2026-10-22T14:45:00Z","v":3963,"vw":35.069093},{"c":35.07,"h":35.07,"l":35.065,"n":42,"o":35.065,"t":"2026-10-22T14:50:00Z","v":2823,"vw":35.069609},{"c":35.075,"h":35.075,"l":35.07,"n":51,"o":35.07,"t":"2026-10-22T14:55:00Z","v":2370,"vw":35.070946},{"c":35.075,"h":35.08,"l":35.075,"n":30,"o":35.075,"t":"2026-10-22T15:00:00Z","v":1761,"vw":35.079343},{"c":35.09,"h":35.09,"l":35.075,"n":49,"o":35.08,"t":"2026-10-22T15:05:00Z","v":2809,"vw":35.085343},{"c":35.08,"h":35.09,"l":35.08,"n":48,"o":35.08,"t":"2026-10-22T15:10:00Z","v":3620,"vw":35.089091},{"c":35.085,"h":35.09,"l":35.085,"n":35,"o":35.085,"t":"2026-10-22T15:15:00Z","v":1599,"vw":35.08889},{"c":35.08,"h":35.09,"l":35.08,"n":15,"o":35.085,"t":"2026-10-22T15:20:00Z","v":443,"vw":35.08375},{"c":35.075,"h":35.08,"l":35.075,"n":29,"o":35.08,"t":"2026-10-22T15:25:00Z","v":2499,"vw":35.079286},{"c":35.08,"h":35.08,"l":35.07,"n":63,"o":35.075,"t":"2026-10-22T15:30:00Z","v":3035,"vw":35.076758},{"c":35.0774,"h":35.08,"l":35.07,"n":91,"o":35.07,"t":"2026-10-22T15:40:00Z","v":15877,"vw":35.071476},{"c":35.075,"h":35.075,"l":35.07,"n":9,"o":35.07,"t":"2026-10-22T15:45:00Z","v":285,"vw":35.0725},{"c":35.08,"h":35.08,"l":35.08,"n":34,"o":35.08,"t":"2026-10-22T15:50:00Z","v":3184,"vw":35.08},{"c":35.09,"h":35.09,"l":35.08,"n":21,"o":35.08,"t":"2026-10-22T15:55:00Z","v":1232,"vw":35.087493},{"c":35.09,"h":35.095,"l":35.09,"n":32,"o":35.09,"t":"2026-10-22T16:00:00Z","v":2022,"vw":35.090294},{"c":35.1,"h":35.1,"l":35.09,"n":52,"o":35.09,"t":"2026-10-22T16:05:00Z","v":6254,"vw":35.099146},{"c":35.11,"h":35.11,"l":35.11,"n":8,"o":35.11,"t":"2026-10-22T16:10:00Z","v":178,"vw":35.11},{"c":35.1,"h":35.11,"l":35.1,"n":36,"o":35.1,"t":"2026-10-22T16:15:00Z","v":2608,"vw":35.107492},{"c":35.095,"h":35.11,"l":35.095,"n":75,"o":35.105,"t":"2026-10-22T16:20:00Z","v":3856,"vw":35.100477},{"c":35.095,"h":35.095,"l":35.095,"n":6,"o":35.095,"t":"2026-10-22T16:25:00Z","v":311,"vw":35.095},{"c":35.1,"h":35.1,"l":35.09,"n":43,"o":35.09,"t":"2026-10-22T16:30:00Z","v":2812,"vw":35.099205},{"c":35.1,"h":35.1,"l":35.1,"n":37,"o":35.1,"t":"2026-10-22T16:35:00Z","v":1624,"vw":35.1},{"c":35.1,"h":35.11,"l":35.1,"n":39,"o":35.1,"t":"2026-10-22T16:40:00Z","v":2752,"vw":35.105719},{"c":35.1,"h":35.1,"l":35.095,"n":33,"o":35.1,"t":"2026-10-22T16:45:00Z","v":1570,"vw":35.099566},{"c":35.102,"h":35.11,"l":35.1,"n":63,"o":35.1,"t":"2026-10-22T16:50:00Z","v":6569,"vw":35.106315},{"c":35.105,"h":35.11,"l":35.1,"n":21,"o":35.1,"t":"2026-10-22T16:55:00Z","v":1482,"vw":35.108092},{"c":35.1,"h":35.105,"l":35.1,"n":22,"o":35.105,"t":"2026-10-22T17:00:00Z","v":430,"vw":35.101667},{"c":35.1,"h":35.11,"l":35.1,"n":10,"o":35.11,"t":"2026-10-22T17:05:00Z","v":475,"vw":35.103333},{"c":35.1051,"h":35.11,"l":35.1051,"n":17,"o":35.11,"t":"2026-10-22T17:10:00Z","v":964,"vw":35.105754},{"c":35.1,"h":35.1,"l":35.1,"n":4,"o":35.1,"t":"2026-10-22T17:15:00Z","v":115,"vw":35.1},{"c":35.1,"h":35.11,"l":35.1,"n":50,"o":35.105,"t":"2026-10-22T17:20:00Z","v":1775,"vw":35.107542},{"c":35.1,"h":35.1,"l":35.1,"n":5,"o":35.1,"t":"2026-10-22T17:25:00Z","v":203,"vw":35.1},{"c":35.1,"h":35.11,"l":35.1,"n":33,"o":35.1,"t":"2026-10-22T17:35:00Z","v":1519,"vw":35.106558},{"c":35.1,"h":35.1,"l":35.1,"n":4,"o":35.1,"t":"2026-10-22T17:40:00Z","v":105,"vw":35.1},{"c":35.09,"h":35.11,"l":35.09,"n":120,"o":35.105,"t":"2026-10-22T17:50:00Z","v":9141,"vw":35.098326},{"c":35.09,"h":35.1,"l":35.09,"n":15,"o":35.095,"t":"2026-10-22T17:55:00Z","v":578,"vw":35.096},{"c":35.09,"h":35.09,"l":35.09,"n":8,"o":35.09,"t":"2026-10-22T18:00:00Z","v":231,"vw":35.09},{"c":35.1,"h":35.1,"l":35.09,"n":33,"o":35.1,"t":"2026-10-22T18:05:00Z","v":1794,"vw":35.098862},{"c":35.11,"h":35.11,"l":35.1,"n":37,"o":35.1,"t":"2026-10-22T18:15:00Z","v":3113,"vw":35.105078},{"c":35.105,"h":35.105,"l":35.105,"n":7,"o":35.105,"t":"2026-10-22T18:20:00Z","v":167,"vw":35.105},{"c":35.095,"h":35.1,"l":35.095,"n":65,"o":35.1,"t":"2026-10-22T18:25:00Z","v":6241,"vw":35.099544},{"c":35.1,"h":35.1,"l":35.095,"n":30,"o":35.095,"t":"2026-10-22T18:30:00Z","v":1894,"vw":35.099664},{"c":35.1,"h":35.1,"l":35.095,"n":48,"o":35.095,"t":"2026-10-22T18:35:00Z","v":2748,"vw":35.099545},{"c":35.09,"h":35.1,"l":35.09,"n":44,"o":35.1,"t":"2026-10-22T18:40:00Z","v":2214,"vw":35.098827},{"c":35.09,"h":35.09,"l":35.085,"n":29,"o":35.09,"t":"2026-10-22T18:45:00Z","v":1603,"vw":35.086367},{"c":35.085,"h":35.09,"l":35.085,"n":35,"o":35.09,"t":"2026-10-22T18:50:00Z","v":1453,"vw":35.088636},{"c":35.085,"h":35.09,"l":35.08,"n":35,"o":35.09,"t":"2026-10-22T18:55:00Z","v":1606,"vw":35.08875},{"c":35.09,"h":35.09,"l":35.085,"n":62,"o":35.09,"t":"2026-10-22T19:00:00Z","v":4886,"vw":35.08988},{"c":35.09,"h":35.09,"l":35.085,"n":25,"o":35.09,"t":"2026-10-22T19:05:00Z","v":1615,"vw":35.089612},{"c":35.085,"h":35.09,"l":35.08,"n":64,"o":35.09,"t":"2026-10-22T19:10:00Z","v":5420,"vw":35.089357},{"c":35.08,"h":35.09,"l":35.08,"n":30,"o":35.085,"t":"2026-10-22T19:15:00Z","v":2860,"vw":35.088998},{"c":35.08,"h":35.09,"l":35.075,"n":63,"o":35.09,"t":"2026-10-22T19:20:00Z","v":7305,"vw":35.080624},{"c":35.08,"h":35.08,"l":35.07,"n":60,"o":35.08,"t":"2026-10-22T19:30:00Z","v":6005,"vw":35.078922},{"c":35.065,"h":35.08,"l":35.065,"n":76,"o":35.08,"t":"2026-10-22T19:35:00Z","v":5917,"vw":35.071647},{"c":35.065,"h":35.07,"l":35.065,"n":82,"o":35.065,"t":"2026-10-22T19:40:00Z","v":4986,"vw":35.06954},{"c":35.055,"h":35.06,"l":35.05,"n":65,"o":35.06,"t":"2026-10-22T19:45:00Z","v":3740,"vw":35.057779},{"c":35.08,"h":35.1,"l":35.055,"n":556,"o":35.06,"t":"2026-10-22T19:50:00Z","v":93172,"vw":35.07529},{"c":35.09,"h":35.09,"l":35.075,"n":295,"o":35.075,"t":"2026-10-22T19:55:00Z","v":15907,"vw":35.08504},{"c":35.07,"h":35.07,"l":35.07,"n":20,"o":35.07,"t":"2026-10-22T20:00:00Z","v":62377,"vw":35.07}],"history":[{"c":39.93,"h":40.36,"l":39.54,"n":1298,"o":39.995,"t":"2024-10-21T04:00:00Z","v":37605,"vw":39.821382},{"c":39.21,"h":39.74,"l":39.18,"n":1170,"o":39.375,"t":"2024-10-22T04:00:00Z","v":18489,"vw":39.377022},{"c":39,"h":39.6168,"l":38.775,"n":1544,"o":38.94,"t":"2024-10-23T04:00:00Z","v":39657,"vw":39.053764},{"c":39.07,"h":39.32,"l":38.785,"n":1329,"o":39.32,"t":"2024-10-24T04:00:00Z","v":28196,"vw":39.035138},{"c":39.33,"h":39.6499,"l":38.905,"n":1182,"o":39.44,"t":"2024-10-25T04:00:00Z","v":29649,"vw":39.243675},{"c":39.96,"h":40.16,"l":39.5,"n":1777,"o":39.53,"t":"2024-10-28T04:00:00Z","v":52545,"vw":39.921784},{"c":39.57,"h":40.16,"l":39.57,"n":1153,"o":39.69,"t":"2024-10-29T04:00:00Z","v":21657,"vw":39.726694},{"c":40.24,"h":40.5,"l":39.3,"n":1875,"o":39.5,"t":"2024-10-30T04:00:00Z","v":48936,"vw":39.971708},{"c":38.5,"h":40.15,"l":37.49,"n":2120,"o":40,"t":"2024-10-31T04:00:00Z","v":61302,"vw":38.774139},{"c":35.79,"h":39.37,"l":35.66,"n":2591,"o":39.03,"t":"2024-11-01T04:00:00Z","v":86973,"vw":36.677754},{"c":35.4,"h":36.525,"l":35.29,"n":1787,"o":35.62,"t":"2024-11-04T05:00:00Z","v":43964,"vw":35.746836},{"c":35.13,"h":35.36,"l":34.6701,"n":2058,"o":35.07,"t":"2024-11-05T05:00:00Z","v":45814,"vw":35.061864},{"c":40.69,"h":40.8,"l":37.52,"n":3468,"o":37.52,"t":"2024-11-06T05:00:00Z","v":94911,"vw":40.181958},{"c":40.22,"h":41,"l":39.73,"n":2754,"o":40.6,"t":"2024-11-07T05:00:00Z","v":63095,"vw":40.184468},{"c":40.6,"h":40.95,"l":39.98,"n":1338,"o":40.43,"t":"2024-11-08T05:00:00Z","v":36532,"vw":40.526249},{"c":40.85,"h":41.36,"l":40.13,"n":1749,"o":40.65,"t":"2024-11-11T05:00:00Z","v":37725,"vw":40.905492},{"c":39.67,"h":40.91,"l":39.5,"n":1412,"o":40.45,"t":"2024-11-12T05:00:00Z","v":37639,"vw":39.870303},{"c":39.31,"h":40.225,"l":39.14,"n":1482,"o":40.17,"t":"2024-11-13T05:00:00Z","v":32934,"vw":39.459721},{"c":38.33,"h":39.57,"l":38.06,"n":1629,"o":39.57,"t":"2024-11-14T05:00:00Z","v":37856,"vw":38.435804},{"c":37.61,"h":38.58,"l":37.36,"n":1054,"o":38.51,"t":"2024-11-15T05:00:00Z","v":23790,"vw":37.830101},{"c":37.955,"h":38.235,"l":37.66,"n":1235,"o":37.99,"t":"2024-11-18T05:00:00Z","v":41100,"vw":37.973533},{"c":37.82,"h":38.305,"l":37.65,"n":1531,"o":38.03,"t":"2024-11-19T05:00:00Z","v":41735,"vw":37.941999},{"c":37.31,"h":38.3099,"l":36.78,"n":1096,"o":37.7,"t":"2024-11-20T05:00:00Z","v":24108,"vw":37.310384},{"c":37.77,"h":38.5,"l":37.58,"n":1394,"o":37.7,"t":"2024-11-21T05:00:00Z","v":31604,"vw":37.916067},{"c":38.08,"h":38.5,"l":37.97,"n":1876,"o":38.16,"t":"2024-11-22T05:00:00Z","v":33901,"vw":38.153709},{"c":39.1,"h":39.4591,"l":38.2,"n":1907,"o":38.2,"t":"2024-11-25T05:00:00Z","v":67368,"vw":39.032477},{"c":39.1,"h":39.18,"l":38.58,"n":1489,"o":38.79,"t":"2024-11-26T05:00:00Z","v":36175,"vw":38.985175},{"c":39.2,"h":39.88,"l":38.93,"n":1237,"o":39.7,"t":"2024-11-27T05:00:00Z","v":28250,"vw":39.23315},{"c":39.115,"h":39.88,"l":39.005,"n":1141,"o":39.43,"t":"2024-11-29T05:00:00Z","v":22462,"vw":39.183089},{"c":39.51,"h":39.76,"l":38.83,"n":1651,"o":39.45,"t":"2024-12-02T05:00:00Z","v":45960,"vw":39.412465},{"c":39.46,"h":39.83,"l":38.9,"n":1586,"o":39.8,"t":"2024-12-03T05:00:00Z","v":34828,"vw":39.342972},{"c":39.75,"h":39.8,"l":39.16,"n":1859,"o":39.79,"t":"2024-12-04T05:00:00Z","v":41515,"vw":39.582889},{"c":39.24,"h":39.98,"l":39.03,"n":1299,"o":39.67,"t":"2024-12-05T05:00:00Z","v":36456,"vw":39.435434},{"c":39.51,"h":39.59,"l":38.305,"n":1579,"o":39.59,"t":"2024-12-06T05:00:00Z","v":36569,"vw":39.214561},{"c":39.41,"h":40.08,"l":39.24,"n":1191,"o":39.96,"t":"2024-12-09T05:00:00Z","v":26087,"vw":39.478842},{"c":39.22,"h":39.97,"l":38.74,"n":1652,"o":39.63,"t":"2024-12-10T05:00:00Z","v":39510,"vw":39.403385},{"c":39.17,"h":39.96,"l":39.12,"n":1400,"o":39.78,"t":"2024-12-11T05:00:00Z","v":35169,"vw":39.363415},{"c":39.04,"h":39.45,"l":38.82,"n":1438,"o":39.18,"t":"2024-12-12T05:00:00Z","v":33310,"vw":39.183306},{"c":38.5,"h":39.105,"l":37.9914,"n":1777,"o":38.83,"t":"2024-12-13T05:00:00Z","v":54317,"vw":38.788602},{"c":39.16,"h":39.44,"l":37.465,"n":2108,"o":38.65,"t":"2024-12-16T05:00:00Z","v":37890,"vw":39.045363},{"c":37.9,"h":38.92,"l":37.46,"n":1879,"o":38.87,"t":"2024-12-17T05:00:00Z","v":52324,"vw":38.080805},{"c":36.22,"h":38.58,"l":36.22,"n":1952,"o":37.8,"t":"2024-12-18T05:00:00Z","v":92539,"vw":37.716018},{"c":36.06,"h":37.04,"l":35.645,"n":2249,"o":36.78,"t":"2024-12-19T05:00:00Z","v":81065,"vw":36.273189},{"c":35.85,"h":37.08,"l":35.57,"n":1643,"o":35.57,"t":"2024-12-20T05:00:00Z","v":79066,"vw":35.903037},{"c":35.77,"h":35.865,"l":35.41,"n":1869,"o":35.64,"t":"2024-12-23T05:00:00Z","v":27179,"vw":35.707744},{"c":35.13,"h":35.68,"l":34.92,"n":1784,"o":35.57,"t":"2024-12-24T05:00:00Z","v":36683,"vw":35.156623},{"c":35.26,"h":36.785,"l":34.72,"n":1614,"o":34.94,"t":"2024-12-26T05:00:00Z","v":38387,"vw":35.632607},{"c":34.705,"h":36.125,"l":34.1421,"n":2128,"o":35,"t":"2024-12-27T05:00:00Z","v":58935,"vw":34.739731},{"c":34.27,"h":35.77,"l":33.93,"n":1996,"o":34.53,"t":"2024-12-30T05:00:00Z","v":48032,"vw":34.417028},{"c":34.4,"h":35,"l":33.8,"n":2473,"o":34.39,"t":"2024-12-31T05:00:00Z","v":161593,"vw":34.406674},{"c":33.71,"h":35.39,"l":33.63,"n":2010,"o":34.86,"t":"2025-01-02T05:00:00Z","v":51180,"vw":34.322891},{"c":34.61,"h":34.65,"l":33.44,"n":2387,"o":33.65,"t":"2025-01-03T05:00:00Z","v":72674,"vw":34.311841},{"c":34.12,"h":34.99,"l":34.05,"n":2288,"o":34.69,"t":"2025-01-06T05:00:00Z","v":74350,"vw":34.308175},{"c":34.63,"h":34.77,"l":33.8,"n":2122,"o":34.23,"t":"2025-01-07T05:00:00Z","v":84412,"vw":34.435106},{"c":35.03,"h":36.1,"l":33.81,"n":2387,"o":34.46,"t":"2025-01-08T05:00:00Z","v":122459,"vw":34.988019},{"c":33.25,"h":34.545,"l":33.24,"n":1665,"o":34.38,"t":"2025-01-10T05:00:00Z","v":50011,"vw":33.444629},{"c":33.68,"h":33.78,"l":32.81,"n":1486,"o":32.81,"t":"2025-01-13T05:00:00Z","v":31361,"vw":33.427534},{"c":33.84,"h":34.38,"l":33.57,"n":1328,"o":33.9,"t":"2025-01-14T05:00:00Z","v":37841,"vw":33.861166},{"c":34.17,"h":34.85,"l":34,"n":1240,"o":34.82,"t":"2025-01-15T05:00:00Z","v":26725,"vw":34.325754},{"c":34.19,"h":34.705,"l":33.8,"n":1386,"o":34,"t":"2025-01-16T05:00:00Z","v":29737,"vw":34.165027},{"c":34.3,"h":34.84,"l":34.01,"n":1218,"o":34.46,"t":"2025-01-17T05:00:00Z","v":29298,"vw":34.366012},{"c":34.8,"h":35.29,"l":34.36,"n":1325,"o":34.36,"t":"2025-01-21T05:00:00Z","v":27724,"vw":34.892244},{"c":34.46,"h":35.23,"l":34.34,"n":1497,"o":34.72,"t":"2025-01-22T05:00:00Z","v":32222,"vw":34.549163},{"c":34.37,"h":34.645,"l":34.16,"n":1397,"o":34.17,"t":"2025-01-23T05:00:00Z","v":33222,"vw":34.391599},{"c":33.89,"h":34.29,"l":33.87,"n":1213,"o":34.11,"t":"2025-01-24T05:00:00Z","v":27151,"vw":34.057214},{"c":33.36,"h":34.195,"l":33.15,"n":1744,"o":33.66,"t":"2025-01-27T05:00:00Z","v":40899,"vw":33.481996},{"c":32.46,"h":33.95,"l":32.36,"n":2862,"o":33.4,"t":"2025-01-28T05:00:00Z","v":66278,"vw":32.74008},{"c":32.94,"h":33.22,"l":31.86,"n":1844,"o":32.36,"t":"2025-01-29T05:00:00Z","v":39508,"vw":32.86744},{"c":32.98,"h":33.96,"l":32.89,"n":1636,"o":33.08,"t":"2025-01-30T05:00:00Z","v":20122,"vw":33.096883},{"c":32.25,"h":33,"l":32.18,"n":1376,"o":32.79,"t":"2025-01-31T05:00:00Z","v":29712,"vw":32.399838},{"c":31.23,"h":31.95,"l":31.01,"n":1375,"o":31.45,"t":"2025-02-03T05:00:00Z","v":31630,"vw":31.42643},{"c":31.58,"h":31.75,"l":31.08,"n":934,"o":31.08,"t":"2025-02-04T05:00:00Z","v":28318,"vw":31.456083},{"c":31.68,"h":31.81,"l":31.2,"n":794,"o":31.55,"t":"2025-02-05T05:00:00Z","v":19846,"vw":31.665192},{"c":31.41,"h":32,"l":31.22,"n":1534,"o":31.96,"t":"2025-02-06T05:00:00Z","v":44857,"vw":31.58161},{"c":31.17,"h":31.17,"l":30.79,"n":1120,"o":30.99,"t":"2025-02-07T05:00:00Z","v":28541,"vw":31.047817},{"c":31.23,"h":31.34,"l":30.65,"n":891,"o":31.31,"t":"2025-02-10T05:00:00Z","v":20990,"vw":31.072383},{"c":30.87,"h":31.07,"l":30.71,"n":1106,"o":31,"t":"2025-02-11T05:00:00Z","v":27002,"vw":30.891874},{"c":30.39,"h":30.98,"l":30.26,"n":1039,"o":30.4,"t":"2025-02-12T05:00:00Z","v":25748,"vw":30.46817},{"c":30.41,"h":30.835,"l":30.07,"n":1266,"o":30.52,"t":"2025-02-13T05:00:00Z","v":32302,"vw":30.41663},{"c":30.44,"h":30.72,"l":30.1,"n":1278,"o":30.39,"t":"2025-02-14T05:00:00Z","v":41186,"vw":30.369472},{"c":30.22,"h":31.17,"l":29.86,"n":1825,"o":30.38,"t":"2025-02-18T05:00:00Z","v":51896,"vw":30.336811},{"c":29.86,"h":30.155,"l":29.67,"n":1385,"o":29.93,"t":"2025-02-19T05:00:00Z","v":36183,"vw":29.881306},{"c":29.87,"h":29.9141,"l":29.43,"n":1148,"o":29.59,"t":"2025-02-20T05:00:00Z","v":23636,"vw":29.764576},{"c":28.83,"h":30.39,"l":28.7,"n":1465,"o":30.2,"t":"2025-02-21T05:00:00Z","v":45500,"vw":29.158178},{"c":28.23,"h":29.19,"l":28.2,"n":1643,"o":29.19,"t":"2025-02-24T05:00:00Z","v":37629,"vw":28.470603},{"c":29.49,"h":29.67,"l":28.4,"n":1951,"o":28.4,"t":"2025-02-25T05:00:00Z","v":61156,"vw":29.293921},{"c":30.47,"h":31.51,"l":29.5,"n":1877,"o":29.5,"t":"2025-02-26T05:00:00Z","v":64643,"vw":30.561425},{"c":29.31,"h":31.22,"l":29.125,"n":1698,"o":30.26,"t":"2025-02-27T05:00:00Z","v":45446,"vw":29.564223},{"c":29.48,"h":31,"l":28.98,"n":1337,"o":29.44,"t":"2025-02-28T05:00:00Z","v":41459,"vw":29.418139},{"c":28.45,"h":30.4,"l":28.01,"n":1614,"o":29.45,"t":"2025-03-03T05:00:00Z","v":56500,"vw":28.681811},{"c":28.09,"h":28.38,"l":27.8,"n":1997,"o":28.15,"t":"2025-03-04T05:00:00Z","v":61344,"vw":28.147614},{"c":27.75,"h":29.385,"l":27.58,"n":2674,"o":27.97,"t":"2025-03-05T05:00:00Z","v":111056,"vw":27.915561},{"c":30.5,"h":30.725,"l":28.17,"n":3419,"o":29.87,"t":"2025-03-06T05:00:00Z","v":101775,"vw":29.843039},{"c":30.49,"h":31.31,"l":29.82,"n":1726,"o":30.59,"t":"2025-03-07T05:00:00Z","v":48245,"vw":30.46988},{"c":29.29,"h":31.72,"l":29.2,"n":1547,"o":30.1,"t":"2025-03-10T04:00:00Z","v":54473,"vw":29.673088},{"c":30.54,"h":30.595,"l":29.165,"n":3300,"o":29.31,"t":"2025-03-11T04:00:00Z","v":128093,"vw":29.975256},{"c":29.66,"h":31.675,"l":29.66,"n":2275,"o":30.72,"t":"2025-03-12T04:00:00Z","v":78672,"vw":30.080888},{"c":28.53,"h":30.74,"l":28.27,"n":1458,"o":29.54,"t":"2025-03-13T04:00:00Z","v":56395,"vw":29.018189},{"c":29.55,"h":29.69,"l":28.5,"n":1603,"o":28.69,"t":"2025-03-14T04:00:00Z","v":37415,"vw":29.370662},{"c":29.71,"h":29.99,"l":29.34,"n":1802,"o":29.34,"t":"2025-03-17T04:00:00Z","v":41759,"vw":29.706765},{"c":29.65,"h":29.9649,"l":29.1975,"n":1613,"o":29.7,"t":"2025-03-18T04:00:00Z","v":58482,"vw":29.647016},{"c":29.87,"h":29.87,"l":29,"n":1151,"o":29.5,"t":"2025-03-19T04:00:00Z","v":35184,"vw":29.584626},{"c":29.18,"h":29.54,"l":29.1,"n":1280,"o":29.42,"t":"2025-03-20T04:00:00Z","v":24951,"vw":29.236466},{"c":28.65,"h":29.135,"l":28.62,"n":1195,"o":28.96,"t":"2025-03-21T04:00:00Z","v":80816,"vw":28.789409},{"c":29.18,"h":29.31,"l":28.86,"n":1068,"o":29.14,"t":"2025-03-24T04:00:00Z","v":21447,"vw":29.129266},{"c":28.81,"h":29.9,"l":28.15,"n":2026,"o":29.57,"t":"2025-03-25T04:00:00Z","v":44376,"vw":28.999637},{"c":28.5,"h":28.71,"l":28.19,"n":1152,"o":28.71,"t":"2025-03-26T04:00:00Z","v":23768,"vw":28.471926},{"c":28.2,"h":28.9,"l":27.9,"n":1234,"o":28.9,"t":"2025-03-27T04:00:00Z","v":27974,"vw":28.230797},{"c":27.91,"h":28.12,"l":27.635,"n":1391,"o":27.91,"t":"2025-03-28T04:00:00Z","v":37354,"vw":27.88436},{"c":28,"h":28.115,"l":27.3,"n":2062,"o":27.34,"t":"2025-03-31T04:00:00Z","v":84527,"vw":27.898801},{"c":28.15,"h":28.45,"l":27.9,"n":1860,"o":27.9,"t":"2025-04-01T04:00:00Z","v":49769,"vw":28.151587},{"c":28.6,"h":29.05,"l":27.77,"n":1642,"o":28.05,"t":"2025-04-02T04:00:00Z","v":52811,"vw":28.533848},{"c":27.15,"h":28.055,"l":26.01,"n":2407,"o":27.51,"t":"2025-04-03T04:00:00Z","v":75902,"vw":27.043608},{"c":25.68,"h":26.28,"l":25.0936,"n":3160,"o":26.08,"t":"2025-04-04T04:00:00Z","v":109784,"vw":25.600219},{"c":25.22,"h":26.39,"l":24.31,"n":2819,"o":24.69,"t":"2025-04-07T04:00:00Z","v":160898,"vw":25.196891},{"c":25.055,"h":26.63,"l":24.65,"n":2351,"o":26.15,"t":"2025-04-08T04:00:00Z","v":79646,"vw":25.459632},{"c":27.04,"h":27.26,"l":24.575,"n":2217,"o":24.68,"t":"2025-04-09T04:00:00Z","v":109562,"vw":26.35091},{"c":26.31,"h":26.54,"l":25.25,"n":2602,"o":26.22,"t":"2025-04-10T04:00:00Z","v":141328,"vw":26.155111},{"c":27.06,"h":27.295,"l":25.34,"n":1713,"o":26.15,"t":"2025-04-11T04:00:00Z","v":72124,"vw":26.509848},{"c":27.13,"h":27.39,"l":26.46,"n":1534,"o":26.46,"t":"2025-04-14T04:00:00Z","v":72986,"vw":27.002888},{"c":27.03,"h":27.5,"l":26.73,"n":1583,"o":26.96,"t":"2025-04-15T04:00:00Z","v":55876,"vw":27.108816},{"c":26.02,"h":27.04,"l":25.5554,"n":1674,"o":26.36,"t":"2025-04-16T04:00:00Z","v":62684,"vw":26.158185},{"c":26.15,"h":27,"l":25.32,"n":1455,"o":25.92,"t":"2025-04-17T04:00:00Z","v":55817,"vw":26.299914},{"c":25.08,"h":26.52,"l":24.83,"n":1618,"o":25.69,"t":"2025-04-21T04:00:00Z","v":47304,"vw":25.297047},{"c":25.85,"h":25.92,"l":24.89,"n":1963,"o":24.89,"t":"2025-04-22T04:00:00Z","v":75609,"vw":25.73665},{"c":26.35,"h":27.31,"l":26.31,"n":1388,"o":26.72,"t":"2025-04-23T04:00:00Z","v":60602,"vw":26.647643},{"c":26.97,"h":28.34,"l":26.55,"n":1447,"o":26.77,"t":"2025-04-24T04:00:00Z","v":42646,"vw":26.980484},{"c":26.71,"h":26.855,"l":26.33,"n":1140,"o":26.59,"t":"2025-04-25T04:00:00Z","v":27928,"vw":26.649399},{"c":26.42,"h":27.425,"l":26.08,"n":1539,"o":26.25,"t":"2025-04-28T04:00:00Z","v":56768,"vw":26.429128},{"c":26.31,"h":26.425,"l":25.9061,"n":1574,"o":26.17,"t":"2025-04-29T04:00:00Z","v":33340,"vw":26.240215},{"c":26.04,"h":26.5,"l":25.29,"n":1538,"o":26.01,"t":"2025-04-30T04:00:00Z","v":52796,"vw":25.925518},{"c":24.22,"h":24.7,"l":21.87,"n":3960,"o":24.66,"t":"2025-05-01T04:00:00Z","v":245998,"vw":23.379092},{"c":25.89,"h":25.995,"l":24.345,"n":2278,"o":24.68,"t":"2025-05-02T04:00:00Z","v":92906,"vw":25.425251},{"c":25.22,"h":26.2192,"l":25.16,"n":1289,"o":25.72,"t":"2025-05-05T04:00:00Z","v":43684,"vw":25.403251},{"c":24.17,"h":25.575,"l":24.17,"n":2185,"o":25.44,"t":"2025-05-06T04:00:00Z","v":82060,"vw":24.679381},{"c":24.45,"h":24.985,"l":23.99,"n":2401,"o":24.87,"t":"2025-05-07T04:00:00Z","v":94674,"vw":24.575571},{"c":25.35,"h":25.73,"l":24.63,"n":1786,"o":24.63,"t":"2025-05-08T04:00:00Z","v":66705,"vw":25.293706},{"c":26.355,"h":26.43,"l":24.9,"n":2369,"o":25.02,"t":"2025-05-09T04:00:00Z","v":95328,"vw":26.097721},{"c":27.02,"h":27.89,"l":26.5,"n":2375,"o":27.89,"t":"2025-05-12T04:00:00Z","v":102068,"vw":27.009481},{"c":27.24,"h":27.5853,"l":26.835,"n":1926,"o":27.28,"t":"2025-05-13T04:00:00Z","v":61988,"vw":27.23686},{"c":27.25,"h":27.61,"l":26.85,"n":2170,"o":27.39,"t":"2025-05-14T04:00:00Z","v":77890,"vw":27.285213},{"c":27.6,"h":27.66,"l":27.02,"n":2108,"o":27.505,"t":"2025-05-15T04:00:00Z","v":72430,"vw":27.476215},{"c":27.77,"h":27.91,"l":27.39,"n":2235,"o":27.51,"t":"2025-05-16T04:00:00Z","v":83916,"vw":27.683057},{"c":27.69,"h":27.81,"l":27.325,"n":1580,"o":27.55,"t":"2025-05-19T04:00:00Z","v":51957,"vw":27.626496},{"c":27.68,"h":27.7,"l":27.31,"n":1760,"o":27.39,"t":"2025-05-20T04:00:00Z","v":67929,"vw":27.59207},{"c":26.95,"h":27.81,"l":26.705,"n":1932,"o":27.75,"t":"2025-05-21T04:00:00Z","v":91329,"vw":27.082103},{"c":27,"h":27.22,"l":26.8,"n":2145,"o":26.95,"t":"2025-05-22T04:00:00Z","v":75104,"vw":27.012799},{"c":26.88,"h":27,"l":26.32,"n":1934,"o":26.51,"t":"2025-05-23T04:00:00Z","v":81594,"vw":26.853941},{"c":28.29,"h":28.29,"l":27,"n":2024,"o":27.08,"t":"2025-05-27T04:00:00Z","v":70671,"vw":28.016493},{"c":28.01,"h":28.49,"l":27.5968,"n":2014,"o":28.25,"t":"2025-05-28T04:00:00Z","v":94323,"vw":28.046441},{"c":27.93,"h":28.1,"l":27.5,"n":2023,"o":27.9675,"t":"2025-05-29T04:00:00Z","v":58622,"vw":27.852787},{"c":27.25,"h":27.94,"l":27.25,"n":1697,"o":27.9,"t":"2025-05-30T04:00:00Z","v":63348,"vw":27.323594},{"c":27.06,"h":27.105,"l":26.55,"n":2650,"o":26.97,"t":"2025-06-02T04:00:00Z","v":80622,"vw":26.96386},{"c":27.55,"h":27.71,"l":26.92,"n":1633,"o":27.12,"t":"2025-06-03T04:00:00Z","v":43932,"vw":27.496483},{"c":27.02,"h":27.89,"l":26.66,"n":1783,"o":27.78,"t":"2025-06-04T04:00:00Z","v":73695,"vw":26.97431},{"c":27.21,"h":27.41,"l":26.79,"n":1807,"o":26.9,"t":"2025-06-05T04:00:00Z","v":59718,"vw":27.182836},{"c":27.62,"h":27.75,"l":27.32,"n":1966,"o":27.61,"t":"2025-06-06T04:00:00Z","v":44206,"vw":27.526565},{"c":27.57,"h":28.2833,"l":27.375,"n":1868,"o":27.98,"t":"2025-06-09T04:00:00Z","v":57427,"vw":27.643804},{"c":28.05,"h":28.08,"l":27.525,"n":1586,"o":27.63,"t":"2025-06-10T04:00:00Z","v":44751,"vw":27.957629},{"c":28.005,"h":28.4,"l":27.9,"n":1639,"o":28.18,"t":"2025-06-11T04:00:00Z","v":44490,"vw":28.100772},{"c":27.77,"h":28.01,"l":27.64,"n":1534,"o":27.65,"t":"2025-06-12T04:00:00Z","v":54613,"vw":27.887719},{"c":26.75,"h":27.71,"l":26.475,"n":1617,"o":27.17,"t":"2025-06-13T04:00:00Z","v":46125,"vw":27.034213},{"c":26.99,"h":27.52,"l":26.91,"n":1472,"o":27.03,"t":"2025-06-16T04:00:00Z","v":34872,"vw":27.087173},{"c":26.67,"h":27.05,"l":26.395,"n":2200,"o":26.68,"t":"2025-06-17T04:00:00Z","v":51297,"vw":26.727551},{"c":26.74,"h":26.94,"l":26.53,"n":2337,"o":26.53,"t":"2025-06-18T04:00:00Z","v":54885,"vw":26.722815},{"c":26.58,"h":27.29,"l":26.49,"n":1567,"o":27.09,"t":"2025-06-20T04:00:00Z","v":85621,"vw":26.72907},{"c":27.07,"h":27.08,"l":26.29,"n":2041,"o":26.29,"t":"2025-06-23T04:00:00Z","v":55403,"vw":26.92514},{"c":27.56,"h":27.64,"l":26.91,"n":1751,"o":27.48,"t":"2025-06-24T04:00:00Z","v":49429,"vw":27.488983},{"c":27.125,"h":27.735,"l":27.05,"n":1442,"o":27.49,"t":"2025-06-25T04:00:00Z","v":35761,"vw":27.198935},{"c":27.74,"h":27.775,"l":26.95,"n":2246,"o":27.3851,"t":"2025-06-26T04:00:00Z","v":48478,"vw":27.601289},{"c":27.66,"h":28.07,"l":27.47,"n":1714,"o":27.9,"t":"2025-06-27T04:00:00Z","v":106374,"vw":27.704688},{"c":27.47,"h":27.69,"l":27.32,"n":1725,"o":27.68,"t":"2025-06-30T04:00:00Z","v":42966,"vw":27.508956},{"c":28.27,"h":28.68,"l":27.22,"n":2540,"o":27.22,"t":"2025-07-01T04:00:00Z","v":71913,"vw":28.264186},{"c":28.615,"h":28.81,"l":27.88,"n":1640,"o":28.34,"t":"2025-07-02T04:00:00Z","v":59836,"vw":28.60153},{"c":29.11,"h":29.33,"l":28.66,"n":1006,"o":28.66,"t":"2025-07-03T04:00:00Z","v":35135,"vw":29.079022},{"c":28.43,"h":29.86,"l":28.28,"n":2064,"o":28.73,"t":"2025-07-07T04:00:00Z","v":62513,"vw":28.646029},{"c":29,"h":29.6,"l":28.46,"n":2483,"o":28.64,"t":"2025-07-08T04:00:00Z","v":124128,"vw":29.055615},{"c":29.8,"h":30.03,"l":29.01,"n":1848,"o":29.01,"t":"2025-07-09T04:00:00Z","v":61557,"vw":29.57447},{"c":29.21,"h":30.1,"l":29.16,"n":1774,"o":29.68,"t":"2025-07-10T04:00:00Z","v":47924,"vw":29.467256},{"c":28.58,"h":29.01,"l":28.23,"n":1349,"o":29.01,"t":"2025-07-11T04:00:00Z","v":39294,"vw":28.577937},{"c":28.27,"h":28.44,"l":28.13,"n":1052,"o":28.3,"t":"2025-07-14T04:00:00Z","v":21518,"vw":28.259696},{"c":28,"h":28.78,"l":27.99,"n":1859,"o":28.39,"t":"2025-07-15T04:00:00Z","v":41758,"vw":28.133714},{"c":28.24,"h":28.81,"l":27.62,"n":1622,"o":28.19,"t":"2025-07-16T04:00:00Z","v":46693,"vw":28.129362},{"c":28.76,"h":29.01,"l":28.16,"n":2029,"o":28.16,"t":"2025-07-17T04:00:00Z","v":43108,"vw":28.791407},{"c":28.55,"h":29.13,"l":28.3,"n":1734,"o":29.01,"t":"2025-07-18T04:00:00Z","v":45287,"vw":28.548289},{"c":28.28,"h":29.015,"l":28.23,"n":1583,"o":28.74,"t":"2025-07-21T04:00:00Z","v":44953,"vw":28.379108},{"c":28.58,"h":28.79,"l":28.14,"n":1886,"o":28.14,"t":"2025-07-22T04:00:00Z","v":37836,"vw":28.613663},{"c":29.71,"h":29.71,"l":28.85,"n":1632,"o":28.85,"t":"2025-07-23T04:00:00Z","v":57191,"vw":29.480959},{"c":29.63,"h":29.875,"l":29.105,"n":1570,"o":29.13,"t":"2025-07-24T04:00:00Z","v":42500,"vw":29.559862},{"c":29.76,"h":30.005,"l":29.22,"n":1496,"o":29.23,"t":"2025-07-25T04:00:00Z","v":27397,"vw":29.580009},{"c":29.58,"h":30.05,"l":29.4,"n":1522,"o":29.91,"t":"2025-07-28T04:00:00Z","v":38531,"vw":29.548642},{"c":29.12,"h":30,"l":28.99,"n":2313,"o":29.83,"t":"2025-07-29T04:00:00Z","v":51676,"vw":29.117084},{"c":28.84,"h":29.375,"l":28.48,"n":3026,"o":29.28,"t":"2025-07-30T04:00:00Z","v":57691,"vw":28.924663},{"c":29.97,"h":31.98,"l":28.83,"n":3147,"o":28.83,"t":"2025-07-31T04:00:00Z","v":103441,"vw":30.411968},{"c":28.92,"h":29.29,"l":28.47,"n":2989,"o":29.29,"t":"2025-08-01T04:00:00Z","v":81484,"vw":28.813441},{"c":29.49,"h":29.52,"l":28.8069,"n":2293,"o":29.27,"t":"2025-08-04T04:00:00Z","v":52028,"vw":29.381843},{"c":31.28,"h":31.495,"l":29.49,"n":3098,"o":29.67,"t":"2025-08-05T04:00:00Z","v":90832,"vw":30.993186},{"c":31.11,"h":31.44,"l":30.75,"n":2426,"o":31.44,"t":"2025-08-06T04:00:00Z","v":61184,"vw":31.148295},{"c":30.68,"h":31.52,"l":30.35,"n":2724,"o":31.52,"t":"2025-08-07T04:00:00Z","v":43338,"vw":30.617501},{"c":30.7,"h":31.14,"l":30.355,"n":2121,"o":30.355,"t":"2025-08-08T04:00:00Z","v":53961,"vw":30.794148},{"c":30.77,"h":30.89,"l":30.375,"n":1945,"o":30.52,"t":"2025-08-11T04:00:00Z","v":47281,"vw":30.724072},{"c":32.05,"h":32.45,"l":31.22,"n":2959,"o":31.22,"t":"2025-08-12T04:00:00Z","v":84429,"vw":32.080267},{"c":33.18,"h":33.27,"l":32.08,"n":2830,"o":32.27,"t":"2025-08-13T04:00:00Z","v":79524,"vw":32.818311},{"c":32.74,"h":33,"l":32.54,"n":1945,"o":32.6,"t":"2025-08-14T04:00:00Z","v":59996,"vw":32.769548},{"c":32.485,"h":32.9,"l":32.19,"n":2008,"o":32.9,"t":"2025-08-15T04:00:00Z","v":58368,"vw":32.509634},{"c":32.51,"h":32.69,"l":32.3,"n":1736,"o":32.375,"t":"2025-08-18T04:00:00Z","v":38157,"vw":32.5141},{"c":32.25,"h":32.94,"l":32.23,"n":1651,"o":32.885,"t":"2025-08-19T04:00:00Z","v":42150,"vw":32.441702},{"c":31.87,"h":32.13,"l":31.7,"n":2403,"o":32.02,"t":"2025-08-20T04:00:00Z","v":75777,"vw":31.903828},{"c":31.72,"h":31.88,"l":31.5,"n":1494,"o":31.77,"t":"2025-08-21T04:00:00Z","v":27115,"vw":31.706547},{"c":33.26,"h":33.68,"l":31.8,"n":2342,"o":31.81,"t":"2025-08-22T04:00:00Z","v":91747,"vw":33.121878},{"c":33.24,"h":33.67,"l":32.85,"n":1567,"o":33.02,"t":"2025-08-25T04:00:00Z","v":40347,"vw":33.19655},{"c":33.06,"h":33.8,"l":32.9,"n":1523,"o":33.5,"t":"2025-08-26T04:00:00Z","v":63331,"vw":33.115318},{"c":32.76,"h":33.28,"l":32.61,"n":2058,"o":32.86,"t":"2025-08-27T04:00:00Z","v":39707,"vw":32.849241},{"c":32.6,"h":32.86,"l":32.3875,"n":1702,"o":32.71,"t":"2025-08-28T04:00:00Z","v":40863,"vw":32.592438},{"c":32.21,"h":32.835,"l":32.1,"n":1439,"o":32.6,"t":"2025-08-29T04:00:00Z","v":33703,"vw":32.269383},{"c":31.76,"h":32.36,"l":31.38,"n":1943,"o":31.46,"t":"2025-09-02T04:00:00Z","v":43269,"vw":31.757087},{"c":31.41,"h":31.75,"l":31.03,"n":1589,"o":31.62,"t":"2025-09-03T04:00:00Z","v":47627,"vw":31.362569},{"c":31.9,"h":31.96,"l":30.635,"n":2084,"o":31.63,"t":"2025-09-04T04:00:00Z","v":40036,"vw":31.698234},{"c":31.98,"h":32.45,"l":31.64,"n":2368,"o":31.96,"t":"2025-09-05T04:00:00Z","v":32384,"vw":31.89333},{"c":32,"h":32.23,"l":31.125,"n":3352,"o":32.23,"t":"2025-09-08T04:00:00Z","v":61258,"vw":31.828057},{"c":31.13,"h":31.8,"l":30.805,"n":2524,"o":31.73,"t":"2025-09-09T04:00:00Z","v":100168,"vw":31.308181},{"c":30.92,"h":31.555,"l":30.2354,"n":1776,"o":31.26,"t":"2025-09-10T04:00:00Z","v":37335,"vw":31.019753},{"c":31.56,"h":31.62,"l":30.62,"n":1559,"o":30.71,"t":"2025-09-11T04:00:00Z","v":41720,"vw":31.399585},{"c":31.09,"h":31.54,"l":30.86,"n":1341,"o":31.54,"t":"2025-09-12T04:00:00Z","v":36642,"vw":31.161364},{"c":31.45,"h":31.63,"l":31.04,"n":1452,"o":31.1,"t":"2025-09-15T04:00:00Z","v":31836,"vw":31.379342},{"c":30.985,"h":31.67,"l":30.83,"n":1705,"o":31.51,"t":"2025-09-16T04:00:00Z","v":37626,"vw":31.018812},{"c":30.65,"h":32.12,"l":30.58,"n":1742,"o":31.25,"t":"2025-09-17T04:00:00Z","v":43241,"vw":31.036655},{"c":31.5,"h":31.63,"l":30.22,"n":2083,"o":30.73,"t":"2025-09-18T04:00:00Z","v":74087,"vw":31.323635},{"c":30.9,"h":31.59,"l":30.55,"n":2286,"o":31.59,"t":"2025-09-19T04:00:00Z","v":261788,"vw":30.942788},{"c":31.22,"h":31.335,"l":30.81,"n":1897,"o":31.01,"t":"2025-09-22T04:00:00Z","v":39640,"vw":31.080764},{"c":30.92,"h":31.74,"l":30.6,"n":1793,"o":31.33,"t":"2025-09-23T04:00:00Z","v":57456,"vw":31.022121},{"c":29.76,"h":30.82,"l":29.72,"n":1624,"o":30.675,"t":"2025-09-24T04:00:00Z","v":41066,"vw":29.928562},{"c":29.03,"h":29.58,"l":28.84,"n":2122,"o":29.58,"t":"2025-09-25T04:00:00Z","v":77095,"vw":29.141255},{"c":28.97,"h":29.93,"l":28.9,"n":2292,"o":28.97,"t":"2025-09-26T04:00:00Z","v":68065,"vw":29.06552},{"c":29.12,"h":29.57,"l":28.55,"n":2517,"o":29.23,"t":"2025-09-29T04:00:00Z","v":95978,"vw":28.955301},{"c":30.08,"h":30.11,"l":28.82,"n":2140,"o":28.92,"t":"2025-09-30T04:00:00Z","v":87028,"vw":29.823219},{"c":29.64,"h":30.49,"l":29.41,"n":2430,"o":29.76,"t":"2025-10-01T04:00:00Z","v":68556,"vw":29.68456},{"c":29.78,"h":29.97,"l":29.18,"n":1937,"o":29.67,"t":"2025-10-02T04:00:00Z","v":49433,"vw":29.674716},{"c":29.65,"h":30.56,"l":29.535,"n":2358,"o":30.03,"t":"2025-10-03T04:00:00Z","v":87420,"vw":30.080934},{"c":28.74,"h":30.355,"l":28.72,"n":2752,"o":29.75,"t":"2025-10-06T04:00:00Z","v":68224,"vw":29.000481},{"c":28.51,"h":29.165,"l":28.11,"n":2171,"o":28.71,"t":"2025-10-07T04:00:00Z","v":104489,"vw":28.480704},{"c":28.68,"h":28.9125,"l":28.4,"n":1556,"o":28.72,"t":"2025-10-08T04:00:00Z","v":31234,"vw":28.682553},{"c":28.25,"h":28.61,"l":27.92,"n":1881,"o":28.57,"t":"2025-10-09T04:00:00Z","v":67666,"vw":28.298148},{"c":27.89,"h":28.835,"l":27.67,"n":2423,"o":28.21,"t":"2025-10-10T04:00:00Z","v":55529,"vw":27.994951},{"c":28.045,"h":28.465,"l":27.75,"n":1798,"o":28.05,"t":"2025-10-13T04:00:00Z","v":53336,"vw":28.08057},{"c":29.02,"h":29.22,"l":27.24,"n":2169,"o":27.73,"t":"2025-10-14T04:00:00Z","v":51737,"vw":28.662144},{"c":29.01,"h":29.665,"l":28.8625,"n":1692,"o":29.5,"t":"2025-10-15T04:00:00Z","v":46788,"vw":29.123166},{"c":28.55,"h":29.005,"l":28.48,"n":2190,"o":29.005,"t":"2025-10-16T04:00:00Z","v":52314,"vw":28.596189},{"c":28.24,"h":28.72,"l":28.24,"n":1267,"o":28.41,"t":"2025-10-17T04:00:00Z","v":28914,"vw":28.322085},{"c":29.58,"h":29.64,"l":28.33,"n":1911,"o":28.74,"t":"2025-10-20T04:00:00Z","v":86056,"vw":29.380266},{"c":29.9,"h":30.03,"l":29.65,"n":1294,"o":29.65,"t":"2025-10-21T04:00:00Z","v":30663,"vw":29.86866},{"c":29.56,"h":30.025,"l":29.5,"n":1463,"o":29.83,"t":"2025-10-22T04:00:00Z","v":43633,"vw":29.726801},{"c":30.28,"h":30.4,"l":29.54,"n":1886,"o":29.82,"t":"2025-10-23T04:00:00Z","v":32133,"vw":30.184011},{"c":30.31,"h":30.5247,"l":30,"n":1820,"o":30.01,"t":"2025-10-24T04:00:00Z","v":59030,"vw":30.155689},{"c":29.83,"h":30.565,"l":29.62,"n":1548,"o":30.4,"t":"2025-10-27T04:00:00Z","v":28826,"vw":29.88109},{"c":30.07,"h":30.34,"l":29.58,"n":2063,"o":29.85,"t":"2025-10-28T04:00:00Z","v":41931,"vw":29.969199},{"c":29.755,"h":30.3,"l":29.25,"n":2303,"o":29.96,"t":"2025-10-29T04:00:00Z","v":54018,"vw":29.81942},{"c":27.87,"h":31.49,"l":27.1,"n":4508,"o":30.03,"t":"2025-10-30T04:00:00Z","v":149468,"vw":28.477107},{"c":27.34,"h":28.33,"l":27.15,"n":2053,"o":27.79,"t":"2025-10-31T04:00:00Z","v":78613,"vw":27.475005},{"c":27.01,"h":27.63,"l":26.09,"n":3290,"o":27.18,"t":"2025-11-03T05:00:00Z","v":108494,"vw":26.919595},{"c":26.82,"h":27.65,"l":26.56,"n":3277,"o":27.01,"t":"2025-11-04T05:00:00Z","v":86654,"vw":27.008945},{"c":26.94,"h":27.55,"l":26.8,"n":2895,"o":27.11,"t":"2025-11-05T05:00:00Z","v":95602,"vw":27.086548},{"c":26.19,"h":27.015,"l":26.01,"n":1952,"o":27.015,"t":"2025-11-06T05:00:00Z","v":52427,"vw":26.28269},{"c":26.15,"h":26.25,"l":25.72,"n":2455,"o":26.1,"t":"2025-11-07T05:00:00Z","v":61410,"vw":26.018712},{"c":26.5,"h":26.785,"l":25.9,"n":3555,"o":26.66,"t":"2025-11-10T05:00:00Z","v":79172,"vw":26.338033},{"c":26.37,"h":26.775,"l":26.01,"n":4289,"o":26.36,"t":"2025-11-11T05:00:00Z","v":89132,"vw":26.36403},{"c":27.1,"h":27.25,"l":26.295,"n":2677,"o":26.37,"t":"2025-11-12T05:00:00Z","v":74556,"vw":26.92141},{"c":27.48,"h":28.52,"l":26.83,"n":4960,"o":26.83,"t":"2025-11-13T05:00:00Z","v":132797,"vw":27.892305},{"c":26.22,"h":27.4,"l":26.15,"n":2944,"o":27.3,"t":"2025-11-14T05:00:00Z","v":114707,"vw":26.460616},{"c":26.44,"h":27.68,"l":26.14,"n":4600,"o":26.87,"t":"2025-11-17T05:00:00Z","v":181345,"vw":26.774793},{"c":26.33,"h":26.479,"l":25.78,"n":1748,"o":26.13,"t":"2025-11-18T05:00:00Z","v":82254,"vw":26.272298},{"c":26.54,"h":26.815,"l":26.18,"n":2024,"o":26.4,"t":"2025-11-19T05:00:00Z","v":74847,"vw":26.536377},{"c":26.11,"h":27,"l":25.86,"n":3318,"o":26.89,"t":"2025-11-20T05:00:00Z","v":90412,"vw":26.205672},{"c":27.01,"h":27.34,"l":26.04,"n":2430,"o":26.18,"t":"2025-11-21T05:00:00Z","v":71186,"vw":26.835146},{"c":27.28,"h":28.59,"l":26.11,"n":1770,"o":28.59,"t":"2025-11-24T05:00:00Z","v":47188,"vw":27.327879},{"c":27.83,"h":28.3,"l":27,"n":1925,"o":27.28,"t":"2025-11-25T05:00:00Z","v":43936,"vw":27.775526},{"c":28.07,"h":28.19,"l":27.6,"n":1582,"o":27.6,"t":"2025-11-26T05:00:00Z","v":31614,"vw":27.998706},{"c":27.76,"h":28.36,"l":25.33,"n":1459,"o":25.33,"t":"2025-11-28T05:00:00Z","v":28479,"vw":27.634652},{"c":27.32,"h":28.29,"l":27.3,"n":3703,"o":27.73,"t":"2025-12-01T05:00:00Z","v":53331,"vw":27.640584},{"c":27.43,"h":27.95,"l":27.16,"n":5817,"o":27.29,"t":"2025-12-02T05:00:00Z","v":79654,"vw":27.43726},{"c":27.74,"h":28.04,"l":27.37,"n":2931,"o":27.66,"t":"2025-12-03T05:00:00Z","v":55340,"vw":27.803552},{"c":27.42,"h":27.975,"l":27.12,"n":2617,"o":27.5,"t":"2025-12-04T05:00:00Z","v":61435,"vw":27.458953},{"c":27.46,"h":28.045,"l":27.305,"n":3540,"o":27.61,"t":"2025-12-05T05:00:00Z","v":60546,"vw":27.571773},{"c":27.4,"h":27.76,"l":26.98,"n":2281,"o":27.32,"t":"2025-12-08T05:00:00Z","v":67037,"vw":27.298133},{"c":27.725,"h":27.86,"l":27.42,"n":2823,"o":27.42,"t":"2025-12-09T05:00:00Z","v":56335,"vw":27.711487},{"c":28.54,"h":28.78,"l":27.43,"n":3043,"o":27.43,"t":"2025-12-10T05:00:00Z","v":97901,"vw":28.336936},{"c":29.12,"h":29.2325,"l":28.38,"n":3463,"o":28.68,"t":"2025-12-11T05:00:00Z","v":79274,"vw":28.806182},{"c":29.14,"h":29.29,"l":28.8,"n":2185,"o":29.2,"t":"2025-12-12T05:00:00Z","v":64596,"vw":29.046527},{"c":28.81,"h":29.44,"l":28.65,"n":1891,"o":29.44,"t":"2025-12-15T05:00:00Z","v":70413,"vw":28.850204},{"c":28.71,"h":29.11,"l":28.5,"n":2364,"o":28.69,"t":"2025-12-16T05:00:00Z","v":80770,"vw":28.780522},{"c":28.36,"h":29.07,"l":28.22,"n":1608,"o":28.76,"t":"2025-12-17T05:00:00Z","v":38610,"vw":28.47207},{"c":28.96,"h":29.11,"l":28.685,"n":1532,"o":28.69,"t":"2025-12-18T05:00:00Z","v":43727,"vw":28.941596},{"c":28.86,"h":29.24,"l":28.68,"n":1439,"o":28.9,"t":"2025-12-19T05:00:00Z","v":109830,"vw":28.902461},{"c":28.2,"h":29.15,"l":28.2,"n":2190,"o":28.97,"t":"2025-12-22T05:00:00Z","v":44843,"vw":28.472251},{"c":28.74,"h":28.77,"l":27.7616,"n":1685,"o":27.97,"t":"2025-12-23T05:00:00Z","v":77572,"vw":28.541133},{"c":28.68,"h":28.95,"l":28.53,"n":1556,"o":28.6,"t":"2025-12-24T05:00:00Z","v":44515,"vw":28.717844},{"c":28.72,"h":28.75,"l":28.3101,"n":852,"o":28.75,"t":"2025-12-26T05:00:00Z","v":26870,"vw":28.621775},{"c":28.18,"h":29.075,"l":28,"n":1746,"o":28.52,"t":"2025-12-29T05:00:00Z","v":37180,"vw":28.261846},{"c":28.3,"h":28.485,"l":27.85,"n":1555,"o":28.38,"t":"2025-12-30T05:00:00Z","v":42221,"vw":28.219513},{"c":27.39,"h":28.56,"l":27.29,"n":1442,"o":28.34,"t":"2025-12-31T05:00:00Z","v":87732,"vw":27.910905},{"c":28.04,"h":28.185,"l":27.44,"n":2072,"o":27.44,"t":"2026-01-02T05:00:00Z","v":81201,"vw":27.91498},{"c":29.2,"h":29.63,"l":28,"n":2325,"o":28,"t":"2026-01-05T05:00:00Z","v":90314,"vw":29.292661},{"c":28.54,"h":29.14,"l":28.355,"n":3329,"o":28.88,"t":"2026-01-06T05:00:00Z","v":76742,"vw":28.594968},{"c":28.87,"h":29.09,"l":28.495,"n":2292,"o":28.66,"t":"2026-01-07T05:00:00Z","v":80059,"vw":28.845328},{"c":29.39,"h":29.74,"l":28.63,"n":4225,"o":28.63,"t":"2026-01-08T05:00:00Z","v":98160,"vw":29.486283},{"c":29.53,"h":29.75,"l":28.95,"n":1766,"o":29.4,"t":"2026-01-09T05:00:00Z","v":42695,"vw":29.495642},{"c":30.02,"h":30.17,"l":29.05,"n":1590,"o":29.5,"t":"2026-01-12T05:00:00Z","v":47938,"vw":29.947286},{"c":30.36,"h":30.41,"l":29.765,"n":3950,"o":30.27,"t":"2026-01-13T05:00:00Z","v":69730,"vw":30.253277},{"c":29.73,"h":30.39,"l":29.43,"n":2520,"o":30.39,"t":"2026-01-14T05:00:00Z","v":62924,"vw":29.741333},{"c":30,"h":30.2823,"l":29.55,"n":1359,"o":29.55,"t":"2026-01-15T05:00:00Z","v":37537,"vw":30.045937},{"c":30.06,"h":30.2,"l":29.52,"n":1350,"o":30,"t":"2026-01-16T05:00:00Z","v":33378,"vw":30.008728},{"c":29.02,"h":29.66,"l":28.825,"n":2175,"o":29.52,"t":"2026-01-20T05:00:00Z","v":81858,"vw":29.043714},{"c":29.7,"h":29.97,"l":29.18,"n":3828,"o":29.28,"t":"2026-01-21T05:00:00Z","v":86616,"vw":29.626886},{"c":29.85,"h":30.26,"l":29.7,"n":2486,"o":29.84,"t":"2026-01-22T05:00:00Z","v":45127,"vw":29.897085},{"c":29.14,"h":30.09,"l":28.645,"n":4318,"o":29.55,"t":"2026-01-23T05:00:00Z","v":74379,"vw":29.261192},{"c":29.08,"h":29.405,"l":28.87,"n":2283,"o":29.34,"t":"2026-01-26T05:00:00Z","v":70171,"vw":29.106227},{"c":28.5,"h":29.31,"l":28.315,"n":1711,"o":29.27,"t":"2026-01-27T05:00:00Z","v":56747,"vw":28.737863},{"c":28.02,"h":28.6,"l":27.91,"n":2298,"o":28.38,"t":"2026-01-28T05:00:00Z","v":63225,"vw":28.110509},{"c":28.42,"h":28.43,"l":27.56,"n":4412,"o":28.02,"t":"2026-01-29T05:00:00Z","v":95720,"vw":28.194843},{"c":28.39,"h":28.61,"l":27.88,"n":3615,"o":28.61,"t":"2026-01-30T05:00:00Z","v":74364,"vw":28.32485},{"c":29.41,"h":29.53,"l":28,"n":2407,"o":28.52,"t":"2026-02-02T05:00:00Z","v":81464,"vw":29.229407},{"c":29.4,"h":29.525,"l":28.905,"n":1844,"o":29.28,"t":"2026-02-03T05:00:00Z","v":64829,"vw":29.198646},{"c":29.67,"h":29.86,"l":29.15,"n":4302,"o":29.5,"t":"2026-02-04T05:00:00Z","v":158011,"vw":29.522721},{"c":29.62,"h":30,"l":29.178,"n":3196,"o":29.72,"t":"2026-02-05T05:00:00Z","v":112438,"vw":29.576766},{"c":30.86,"h":30.985,"l":28.91,"n":3418,"o":29.96,"t":"2026-02-06T05:00:00Z","v":172708,"vw":30.512578},{"c":30.41,"h":32,"l":30.41,"n":2529,"o":30.92,"t":"2026-02-09T05:00:00Z","v":98624,"vw":30.61356},{"c":30.81,"h":30.975,"l":30.145,"n":3386,"o":30.5,"t":"2026-02-10T05:00:00Z","v":132125,"vw":30.772129},{"c":31.12,"h":31.68,"l":31,"n":3393,"o":31,"t":"2026-02-11T05:00:00Z","v":187674,"vw":31.275403},{"c":30.85,"h":31.675,"l":30.555,"n":3375,"o":31.45,"t":"2026-02-12T05:00:00Z","v":80557,"vw":30.929633},{"c":30.84,"h":31.3503,"l":30.71,"n":3419,"o":30.71,"t":"2026-02-13T05:00:00Z","v":72195,"vw":30.987458},{"c":30.67,"h":30.995,"l":30.095,"n":2474,"o":30.57,"t":"2026-02-17T05:00:00Z","v":56348,"vw":30.699002},{"c":30.28,"h":30.94,"l":30,"n":2345,"o":30.58,"t":"2026-02-18T05:00:00Z","v":84681,"vw":30.601086},{"c":30.47,"h":30.75,"l":30,"n":1679,"o":30.23,"t":"2026-02-19T05:00:00Z","v":57748,"vw":30.392006},{"c":30.71,"h":31.21,"l":30.4,"n":2081,"o":30.5,"t":"2026-02-20T05:00:00Z","v":96983,"vw":30.778768},{"c":29.99,"h":30.73,"l":29.82,"n":3161,"o":30.73,"t":"2026-02-23T05:00:00Z","v":81544,"vw":30.09369},{"c":29.79,"h":30.56,"l":29.75,"n":1962,"o":29.97,"t":"2026-02-24T05:00:00Z","v":51204,"vw":30.066376},{"c":29.78,"h":30.1,"l":29.21,"n":1846,"o":30.04,"t":"2026-02-25T05:00:00Z","v":58170,"vw":29.782281},{"c":29.88,"h":30.25,"l":29.685,"n":1679,"o":29.91,"t":"2026-02-26T05:00:00Z","v":43920,"vw":29.966985},{"c":29.9,"h":30.205,"l":29.04,"n":2682,"o":29.75,"t":"2026-02-27T05:00:00Z","v":86625,"vw":29.825426},{"c":30.04,"h":30.39,"l":29.53,"n":1665,"o":29.83,"t":"2026-03-02T05:00:00Z","v":87636,"vw":30.094417},{"c":29.85,"h":30.06,"l":28.885,"n":1728,"o":29.25,"t":"2026-03-03T05:00:00Z","v":59010,"vw":29.671693},{"c":29.71,"h":30.9,"l":29.62,"n":4178,"o":30,"t":"2026-03-04T05:00:00Z","v":99227,"vw":29.826351},{"c":21.9,"h":24.79,"l":21.27,"n":7352,"o":22.04,"t":"2026-03-05T05:00:00Z","v":428651,"vw":22.120374},{"c":22.09,"h":23.05,"l":21.4,"n":5422,"o":21.88,"t":"2026-03-06T05:00:00Z","v":309212,"vw":22.307385},{"c":21.47,"h":21.64,"l":20.3,"n":4355,"o":21.51,"t":"2026-03-09T04:00:00Z","v":292649,"vw":21.025157},{"c":20.91,"h":21.64,"l":20.71,"n":4359,"o":21.41,"t":"2026-03-10T04:00:00Z","v":233753,"vw":21.044618},{"c":20.61,"h":20.86,"l":20.12,"n":3223,"o":20.66,"t":"2026-03-11T04:00:00Z","v":149875,"vw":20.481984},{"c":19.76,"h":22.2,"l":19.71,"n":5208,"o":21.3,"t":"2026-03-12T04:00:00Z","v":273180,"vw":20.350188},{"c":19.31,"h":19.77,"l":19.02,"n":4741,"o":19.77,"t":"2026-03-13T04:00:00Z","v":203451,"vw":19.243868},{"c":26.07,"h":26.14,"l":24.53,"n":17413,"o":25.99,"t":"2026-03-16T04:00:00Z","v":1273586,"vw":25.472579},{"c":25.16,"h":26.99,"l":25.11,"n":7310,"o":26.6,"t":"2026-03-17T04:00:00Z","v":352760,"vw":25.652553},{"c":25.6,"h":25.67,"l":24.96,"n":4639,"o":24.96,"t":"2026-03-18T04:00:00Z","v":183013,"vw":25.480612},{"c":26.93,"h":27.5,"l":25.21,"n":5758,"o":25.21,"t":"2026-03-19T04:00:00Z","v":296389,"vw":26.585381},{"c":26.06,"h":27.035,"l":25.66,"n":3830,"o":26.85,"t":"2026-03-20T04:00:00Z","v":234747,"vw":26.124349},{"c":25.93,"h":27.01,"l":25.9,"n":3587,"o":26.72,"t":"2026-03-23T04:00:00Z","v":131721,"vw":26.229818},{"c":26.14,"h":27,"l":25.67,"n":3288,"o":25.67,"t":"2026-03-24T04:00:00Z","v":116674,"vw":26.272949},{"c":26.5,"h":26.68,"l":26.2544,"n":2679,"o":26.53,"t":"2026-03-25T04:00:00Z","v":99355,"vw":26.497782},{"c":25.99,"h":26.7495,"l":25.93,"n":2285,"o":26.11,"t":"2026-03-26T04:00:00Z","v":82364,"vw":26.03548},{"c":26.02,"h":26.125,"l":25.565,"n":2965,"o":25.66,"t":"2026-03-27T04:00:00Z","v":122294,"vw":25.885741},{"c":25.69,"h":26.18,"l":25.43,"n":2777,"o":26.12,"t":"2026-03-30T04:00:00Z","v":120697,"vw":25.731164},{"c":26.24,"h":26.35,"l":25.915,"n":2546,"o":26.12,"t":"2026-03-31T04:00:00Z","v":86434,"vw":26.194954},{"c":26.82,"h":26.9,"l":26.265,"n":3383,"o":26.43,"t":"2026-04-01T04:00:00Z","v":105283,"vw":26.700233},{"c":26.62,"h":26.79,"l":26.26,"n":3410,"o":26.54,"t":"2026-04-02T04:00:00Z","v":99208,"vw":26.566638},{"c":26.47,"h":26.68,"l":26.2,"n":3351,"o":26.62,"t":"2026-04-06T04:00:00Z","v":109009,"vw":26.461429},{"c":26.58,"h":26.78,"l":26.08,"n":3319,"o":26.22,"t":"2026-04-07T04:00:00Z","v":118985,"vw":26.531931},{"c":27.39,"h":27.72,"l":26.9901,"n":5060,"o":27.31,"t":"2026-04-08T04:00:00Z","v":410930,"vw":27.420185},{"c":27.7,"h":28,"l":27.22,"n":4267,"o":27.22,"t":"2026-04-09T04:00:00Z","v":144996,"vw":27.706546},{"c":27.34,"h":27.86,"l":27.32,"n":2356,"o":27.75,"t":"2026-04-10T04:00:00Z","v":75704,"vw":27.44816},{"c":27.61,"h":27.62,"l":26.9,"n":3419,"o":27.34,"t":"2026-04-13T04:00:00Z","v":85417,"vw":27.385983},{"c":27.18,"h":27.675,"l":27.145,"n":2671,"o":27.58,"t":"2026-04-14T04:00:00Z","v":97149,"vw":27.327013},{"c":26.75,"h":27.25,"l":26.61,"n":3873,"o":27.02,"t":"2026-04-15T04:00:00Z","v":121124,"vw":26.761793},{"c":26.87,"h":27.01,"l":26.69,"n":2424,"o":26.69,"t":"2026-04-16T04:00:00Z","v":104655,"vw":26.866399},{"c":27.37,"h":27.8029,"l":27.18,"n":3614,"o":27.29,"t":"2026-04-17T04:00:00Z","v":160232,"vw":27.532942},{"c":27.39,"h":27.415,"l":26.92,"n":2752,"o":27.37,"t":"2026-04-20T04:00:00Z","v":82610,"vw":27.350109},{"c":26.9,"h":27.635,"l":26.73,"n":3747,"o":27.32,"t":"2026-04-21T04:00:00Z","v":121825,"vw":26.933818},{"c":27.12,"h":27.17,"l":26.82,"n":2761,"o":27.17,"t":"2026-04-22T04:00:00Z","v":110621,"vw":27.027489},{"c":27.35,"h":27.55,"l":26.825,"n":2954,"o":27.12,"t":"2026-04-23T04:00:00Z","v":89616,"vw":27.299069},{"c":27.37,"h":27.61,"l":27.03,"n":2550,"o":27.35,"t":"2026-04-24T04:00:00Z","v":98213,"vw":27.392011},{"c":27.22,"h":27.69,"l":27.12,"n":3098,"o":27.35,"t":"2026-04-27T04:00:00Z","v":84161,"vw":27.239955},{"c":27.21,"h":27.44,"l":26.98,"n":2406,"o":27.28,"t":"2026-04-28T04:00:00Z","v":59468,"vw":27.164223},{"c":26.95,"h":27.495,"l":26.78,"n":2802,"o":27.1,"t":"2026-04-29T04:00:00Z","v":88301,"vw":26.937922},{"c":27.06,"h":27.06,"l":26.6,"n":2770,"o":26.63,"t":"2026-04-30T04:00:00Z","v":72345,"vw":26.915293},{"c":27.54,"h":27.595,"l":26.82,"n":2569,"o":27.23,"t":"2026-05-01T04:00:00Z","v":71169,"vw":27.354727},{"c":27.21,"h":27.33,"l":26.8,"n":1981,"o":27.33,"t":"2026-05-04T04:00:00Z","v":41906,"vw":27.183598},{"c":28.01,"h":28.1,"l":27.43,"n":2141,"o":27.43,"t":"2026-05-05T04:00:00Z","v":45826,"vw":27.854156},{"c":27.87,"h":28.28,"l":27.81,"n":2178,"o":28.28,"t":"2026-05-06T04:00:00Z","v":47492,"vw":28.014186},{"c":27.49,"h":28.17,"l":27.425,"n":1948,"o":27.85,"t":"2026-05-07T04:00:00Z","v":37960,"vw":27.627243},{"c":27.4,"h":27.77,"l":27.22,"n":3285,"o":27.49,"t":"2026-05-08T04:00:00Z","v":107069,"vw":27.381032},{"c":27.28,"h":27.48,"l":27.21,"n":2056,"o":27.47,"t":"2026-05-11T04:00:00Z","v":44862,"vw":27.285349},{"c":26.98,"h":27.455,"l":26.85,"n":3331,"o":27.32,"t":"2026-05-12T04:00:00Z","v":67611,"vw":27.09011},{"c":27.17,"h":27.22,"l":26.76,"n":2473,"o":26.76,"t":"2026-05-13T04:00:00Z","v":70637,"vw":27.109536},{"c":27.17,"h":27.33,"l":26.93,"n":2940,"o":27.1701,"t":"2026-05-14T04:00:00Z","v":81127,"vw":27.132439},{"c":26.955,"h":27.05,"l":26.77,"n":2249,"o":26.88,"t":"2026-05-15T04:00:00Z","v":67233,"vw":26.896485},{"c":26.98,"h":27.56,"l":26.87,"n":2242,"o":26.87,"t":"2026-05-18T04:00:00Z","v":40160,"vw":27.018286},{"c":27.01,"h":27.16,"l":26.64,"n":2511,"o":26.64,"t":"2026-05-19T04:00:00Z","v":103819,"vw":26.962527},{"c":27.18,"h":27.31,"l":27,"n":3306,"o":27,"t":"2026-05-20T04:00:00Z","v":64601,"vw":27.146234},{"c":27.13,"h":27.32,"l":26.75,"n":1927,"o":27.12,"t":"2026-05-21T04:00:00Z","v":71460,"vw":27.107205},{"c":27,"h":27.17,"l":26.82,"n":2630,"o":27.15,"t":"2026-05-22T04:00:00Z","v":58022,"vw":26.990369},{"c":27.06,"h":27.285,"l":26.56,"n":2879,"o":27.1,"t":"2026-05-26T04:00:00Z","v":68721,"vw":27.066185},{"c":27.13,"h":27.55,"l":27.1,"n":3732,"o":27.1,"t":"2026-05-27T04:00:00Z","v":89980,"vw":27.208729},{"c":27.42,"h":27.66,"l":27.125,"n":2660,"o":27.22,"t":"2026-05-28T04:00:00Z","v":68654,"vw":27.455802},{"c":27,"h":28.08,"l":26.89,"n":3093,"o":27.51,"t":"2026-05-29T04:00:00Z","v":111754,"vw":27.047429},{"c":27.23,"h":27.53,"l":26.78,"n":3028,"o":27.02,"t":"2026-06-01T04:00:00Z","v":82536,"vw":27.177137},{"c":27.76,"h":27.78,"l":27.2395,"n":1782,"o":27.28,"t":"2026-06-02T04:00:00Z","v":39657,"vw":27.651331},{"c":27.47,"h":27.91,"l":27.44,"n":2331,"o":27.76,"t":"2026-06-03T04:00:00Z","v":50446,"vw":27.501094},{"c":27.65,"h":27.77,"l":27.25,"n":2132,"o":27.77,"t":"2026-06-04T04:00:00Z","v":52858,"vw":27.543072},{"c":27.41,"h":27.77,"l":27.41,"n":1828,"o":27.7,"t":"2026-06-05T04:00:00Z","v":43864,"vw":27.549855},{"c":27.18,"h":27.65,"l":27.11,"n":1835,"o":27.41,"t":"2026-06-08T04:00:00Z","v":47584,"vw":27.247645},{"c":27.46,"h":27.82,"l":27.265,"n":1947,"o":27.36,"t":"2026-06-09T04:00:00Z","v":37653,"vw":27.464724},{"c":27.22,"h":27.69,"l":27.1,"n":3037,"o":27.36,"t":"2026-06-10T04:00:00Z","v":85448,"vw":27.222305},{"c":27.7,"h":27.8,"l":27.22,"n":2355,"o":27.53,"t":"2026-06-11T04:00:00Z","v":56201,"vw":27.618952},{"c":27.72,"h":28,"l":27.33,"n":1867,"o":27.7,"t":"2026-06-12T04:00:00Z","v":44673,"vw":27.768514},{"c":27.76,"h":28.05,"l":27.63,"n":1930,"o":28.05,"t":"2026-06-15T04:00:00Z","v":44488,"vw":27.862261},{"c":27.53,"h":28,"l":27.48,"n":1531,"o":27.99,"t":"2026-06-16T04:00:00Z","v":60962,"vw":27.584549},{"c":27.39,"h":27.81,"l":27.1,"n":2015,"o":27.67,"t":"2026-06-17T04:00:00Z","v":49905,"vw":27.463582},{"c":28.61,"h":28.69,"l":27.4,"n":1829,"o":27.4,"t":"2026-06-18T04:00:00Z","v":106964,"vw":28.237928},{"c":28.24,"h":28.75,"l":28.185,"n":1590,"o":28.52,"t":"2026-06-22T04:00:00Z","v":38994,"vw":28.287619},{"c":27.7,"h":28.29,"l":27.58,"n":1518,"o":28.15,"t":"2026-06-23T04:00:00Z","v":40923,"vw":27.886689},{"c":27.5,"h":28,"l":27.21,"n":2661,"o":27.66,"t":"2026-06-24T04:00:00Z","v":110442,"vw":27.613907},{"c":27.31,"h":27.92,"l":26.93,"n":2095,"o":27.49,"t":"2026-06-25T04:00:00Z","v":73398,"vw":27.393824},{"c":27.82,"h":27.89,"l":26.78,"n":2041,"o":27.31,"t":"2026-06-26T04:00:00Z","v":169175,"vw":27.759025},{"c":27,"h":27.82,"l":26.95,"n":2646,"o":27.82,"t":"2026-06-29T04:00:00Z","v":76506,"vw":27.14172},{"c":27.35,"h":27.455,"l":26.89,"n":1810,"o":26.89,"t":"2026-06-30T04:00:00Z","v":86142,"vw":27.323057},{"c":27.16,"h":27.4,"l":26.75,"n":2140,"o":27.21,"t":"2026-07-01T04:00:00Z","v":62814,"vw":27.213161},{"c":27.2,"h":27.46,"l":26.975,"n":1598,"o":27.37,"t":"2026-07-02T04:00:00Z","v":39985,"vw":27.223914},{"c":27.06,"h":27.2,"l":26.85,"n":1776,"o":27.2,"t":"2026-07-06T04:00:00Z","v":45590,"vw":27.036783},{"c":26.94,"h":27.18,"l":26.75,"n":1804,"o":27.18,"t":"2026-07-07T04:00:00Z","v":33649,"vw":26.910942},{"c":27,"h":27.14,"l":26.6,"n":1418,"o":26.73,"t":"2026-07-08T04:00:00Z","v":48060,"vw":26.900065},{"c":26.85,"h":27.12,"l":26.84,"n":1253,"o":27,"t":"2026-07-09T04:00:00Z","v":29127,"vw":26.892658},{"c":27.4,"h":27.57,"l":26.74,"n":1241,"o":26.74,"t":"2026-07-10T04:00:00Z","v":31021,"vw":27.318103},{"c":27.73,"h":27.86,"l":27.16,"n":1763,"o":27.45,"t":"2026-07-13T04:00:00Z","v":54632,"vw":27.61839},{"c":27.59,"h":27.835,"l":27.58,"n":1469,"o":27.73,"t":"2026-07-14T04:00:00Z","v":40724,"vw":27.652515},{"c":27.48,"h":27.9,"l":27.27,"n":1995,"o":27.64,"t":"2026-07-15T04:00:00Z","v":42414,"vw":27.524962},{"c":34.43,"h":34.83,"l":34.39,"n":13693,"o":34.71,"t":"2026-07-16T04:00:00Z","v":2358235,"vw":34.427008},{"c":34.5,"h":34.5,"l":34.42,"n":5877,"o":34.42,"t":"2026-07-17T04:00:00Z","v":415680,"vw":34.475733},{"c":34.5,"h":34.58,"l":34.45,"n":4539,"o":34.46,"t":"2026-07-20T04:00:00Z","v":285687,"vw":34.495702},{"c":34.515,"h":34.61,"l":34.46,"n":5053,"o":34.5,"t":"2026-07-21T04:00:00Z","v":468180,"vw":34.511616},{"c":34.51,"h":34.57,"l":34.5,"n":4061,"o":34.55,"t":"2026-07-22T04:00:00Z","v":240142,"vw":34.513178},{"c":34.5,"h":34.52,"l":34.47,"n":4506,"o":34.5,"t":"2026-07-23T04:00:00Z","v":344981,"vw":34.501569},{"c":34.51,"h":34.52,"l":34.495,"n":3554,"o":34.52,"t":"2026-07-24T04:00:00Z","v":231796,"vw":34.506299},{"c":34.52,"h":34.52,"l":34.49,"n":2765,"o":34.52,"t":"2026-07-27T04:00:00Z","v":200486,"vw":34.506254},{"c":34.63,"h":34.63,"l":34.5,"n":4373,"o":34.51,"t":"2026-07-28T04:00:00Z","v":310253,"vw":34.539394},{"c":34.54,"h":34.685,"l":34.52,"n":5205,"o":34.56,"t":"2026-07-29T04:00:00Z","v":367455,"vw":34.559536},{"c":34.56,"h":34.62,"l":34.53,"n":4049,"o":34.62,"t":"2026-07-30T04:00:00Z","v":369407,"vw":34.561778},{"c":34.57,"h":34.68,"l":34.54,"n":3451,"o":34.62,"t":"2026-07-31T04:00:00Z","v":187895,"vw":34.583979},{"c":34.59,"h":34.72,"l":34.56,"n":3068,"o":34.58,"t":"2026-08-03T04:00:00Z","v":200557,"vw":34.597168},{"c":34.76,"h":34.865,"l":34.6,"n":3798,"o":34.61,"t":"2026-08-04T04:00:00Z","v":307383,"vw":34.726049},{"c":34.8,"h":35.055,"l":34.71,"n":3316,"o":34.81,"t":"2026-08-05T04:00:00Z","v":155260,"vw":34.780472},{"c":34.82,"h":34.99,"l":34.77,"n":3599,"o":34.962,"t":"2026-08-06T04:00:00Z","v":138500,"vw":34.823336},{"c":34.88,"h":34.93,"l":34.85,"n":3063,"o":34.92,"t":"2026-08-07T04:00:00Z","v":146134,"vw":34.885568},{"c":34.87,"h":35.02,"l":34.85,"n":3910,"o":34.852,"t":"2026-08-10T04:00:00Z","v":283444,"vw":34.922954},{"c":34.87,"h":35.04,"l":34.86,"n":3862,"o":34.92,"t":"2026-08-11T04:00:00Z","v":291476,"vw":34.948728},{"c":34.81,"h":34.915,"l":34.745,"n":5032,"o":34.85,"t":"2026-08-12T04:00:00Z","v":201389,"vw":34.829574},{"c":34.86,"h":34.96,"l":34.82,"n":3405,"o":34.96,"t":"2026-08-13T04:00:00Z","v":182606,"vw":34.855914},{"c":34.96,"h":34.98,"l":34.82,"n":2587,"o":34.87,"t":"2026-08-14T04:00:00Z","v":119782,"vw":34.881711},{"c":34.87,"h":35,"l":34.87,"n":3317,"o":34.96,"t":"2026-08-17T04:00:00Z","v":165951,"vw":34.933529},{"c":34.67,"h":34.94,"l":34.54,"n":4316,"o":34.88,"t":"2026-08-18T04:00:00Z","v":412752,"vw":34.7247},{"c":34.74,"h":34.84,"l":34.67,"n":3205,"o":34.67,"t":"2026-08-19T04:00:00Z","v":174052,"vw":34.773209},{"c":34.79,"h":34.82,"l":34.75,"n":2236,"o":34.75,"t":"2026-08-20T04:00:00Z","v":121613,"vw":34.775368},{"c":34.8,"h":34.86,"l":34.76,"n":3896,"o":34.82,"t":"2026-08-21T04:00:00Z","v":280919,"vw":34.804651},{"c":34.81,"h":34.85,"l":34.8,"n":2651,"o":34.8,"t":"2026-08-24T04:00:00Z","v":122638,"vw":34.822832},{"c":34.81,"h":34.86,"l":34.8,"n":2718,"o":34.8,"t":"2026-08-25T04:00:00Z","v":121176,"vw":34.817171},{"c":34.81,"h":34.86,"l":34.8,"n":3087,"o":34.84,"t":"2026-08-26T04:00:00Z","v":205092,"vw":34.821887},{"c":34.83,"h":34.87,"l":34.78,"n":3253,"o":34.8,"t":"2026-08-27T04:00:00Z","v":183103,"vw":34.828133},{"c":34.79,"h":34.85,"l":34.76,"n":3070,"o":34.83,"t":"2026-08-28T04:00:00Z","v":170790,"vw":34.798621},{"c":34.79,"h":34.84,"l":34.635,"n":3134,"o":34.78,"t":"2026-08-31T04:00:00Z","v":234934,"vw":34.77564},{"c":34.7,"h":34.815,"l":34.68,"n":3632,"o":34.77,"t":"2026-09-01T04:00:00Z","v":231387,"vw":34.754301},{"c":34.66,"h":34.8,"l":34.63,"n":4174,"o":34.68,"t":"2026-09-02T04:00:00Z","v":576722,"vw":34.713263},{"c":34.73,"h":34.77,"l":34.66,"n":3541,"o":34.73,"t":"2026-09-03T04:00:00Z","v":139398,"vw":34.716338},{"c":34.66,"h":34.74,"l":34.65,"n":3846,"o":34.73,"t":"2026-09-04T04:00:00Z","v":223083,"vw":34.695252},{"c":34.75,"h":34.79,"l":34.68,"n":4376,"o":34.68,"t":"2026-09-08T04:00:00Z","v":230873,"vw":34.739002},{"c":34.75,"h":34.78,"l":34.74,"n":3177,"o":34.74,"t":"2026-09-09T04:00:00Z","v":111836,"vw":34.750185},{"c":34.75,"h":34.77,"l":34.7,"n":4056,"o":34.75,"t":"2026-09-10T04:00:00Z","v":162726,"vw":34.749861},{"c":34.75,"h":34.82,"l":34.74,"n":2896,"o":34.82,"t":"2026-09-11T04:00:00Z","v":193437,"vw":34.767968},{"c":34.79,"h":34.81,"l":34.75,"n":3377,"o":34.78,"t":"2026-09-14T04:00:00Z","v":296978,"vw":34.769816},{"c":34.81,"h":34.83,"l":34.79,"n":3269,"o":34.83,"t":"2026-09-15T04:00:00Z","v":167798,"vw":34.808535},{"c":34.85,"h":34.87,"l":34.8,"n":3898,"o":34.85,"t":"2026-09-16T04:00:00Z","v":212135,"vw":34.851643},{"c":34.84,"h":34.88,"l":34.84,"n":3011,"o":34.87,"t":"2026-09-17T04:00:00Z","v":138429,"vw":34.853246},{"c":34.83,"h":34.87,"l":34.75,"n":3080,"o":34.84,"t":"2026-09-18T04:00:00Z","v":332260,"vw":34.834406},{"c":34.87,"h":34.9,"l":34.83,"n":2840,"o":34.86,"t":"2026-09-21T04:00:00Z","v":172268,"vw":34.868407},{"c":34.96,"h":34.96,"l":34.87,"n":3633,"o":34.9,"t":"2026-09-22T04:00:00Z","v":164494,"vw":34.926509},{"c":34.95,"h":34.95,"l":34.91,"n":3708,"o":34.92,"t":"2026-09-23T04:00:00Z","v":199248,"vw":34.926324},{"c":34.95,"h":34.98,"l":34.91,"n":3353,"o":34.98,"t":"2026-09-24T04:00:00Z","v":178887,"vw":34.945233},{"c":34.96,"h":35,"l":34.93,"n":3843,"o":34.95,"t":"2026-09-25T04:00:00Z","v":257136,"vw":34.984353},{"c":35,"h":35.015,"l":34.96,"n":3567,"o":34.97,"t":"2026-09-28T04:00:00Z","v":213029,"vw":34.995677},{"c":34.95,"h":35.01,"l":34.93,"n":3224,"o":34.99,"t":"2026-09-29T04:00:00Z","v":409723,"vw":34.944171},{"c":34.9,"h":34.97,"l":34.9,"n":3407,"o":34.94,"t":"2026-09-30T04:00:00Z","v":134421,"vw":34.93036},{"c":34.94,"h":34.96,"l":34.87,"n":3524,"o":34.87,"t":"2026-10-01T04:00:00Z","v":217107,"vw":34.926031},{"c":34.98,"h":35,"l":34.91,"n":3166,"o":34.91,"t":"2026-10-02T04:00:00Z","v":136236,"vw":34.973792},{"c":35.02,"h":35.03,"l":34.94,"n":3203,"o":34.965,"t":"2026-10-05T04:00:00Z","v":251929,"vw":35.012056},{"c":35.05,"h":35.095,"l":35.02,"n":2669,"o":35.02,"t":"2026-10-06T04:00:00Z","v":124779,"vw":35.049232},{"c":35.07,"h":35.09,"l":35.03,"n":3530,"o":35.03,"t":"2026-10-07T04:00:00Z","v":188476,"vw":35.063165},{"c":35.07,"h":35.295,"l":35.03,"n":3643,"o":35.08,"t":"2026-10-08T04:00:00Z","v":277219,"vw":35.058973},{"c":35.03,"h":35.08,"l":35.03,"n":2835,"o":35.05,"t":"2026-10-09T04:00:00Z","v":149460,"vw":35.042099},{"c":35.06,"h":35.08,"l":35.025,"n":3332,"o":35.03,"t":"2026-10-12T04:00:00Z","v":167515,"vw":35.054736},{"c":35.07,"h":35.14,"l":35.04,"n":2901,"o":35.08,"t":"2026-10-13T04:00:00Z","v":156528,"vw":35.088741},{"c":35.05,"h":35.245,"l":35.05,"n":3401,"o":35.23,"t":"2026-10-14T04:00:00Z","v":242775,"vw":35.117026},{"c":35.09,"h":35.12,"l":35.05,"n":3559,"o":35.05,"t":"2026-10-15T04:00:00Z","v":192138,"vw":35.094072},{"c":35.06,"h":35.13,"l":35.04,"n":3311,"o":35.12,"t":"2026-10-16T04:00:00Z","v":231939,"vw":35.07756},{"c":35.05,"h":35.155,"l":35.05,"n":3531,"o":35.1,"t":"2026-10-19T04:00:00Z","v":143458,"vw":35.074865},{"c":35.04,"h":35.09,"l":35.04,"n":2687,"o":35.04,"t":"2026-10-20T04:00:00Z","v":167524,"vw":35.052471},{"c":35.05,"h":35.085,"l":35.04,"n":2938,"o":35.08,"t":"2026-10-21T04:00:00Z","v":148522,"vw":35.052993},{"c":35.07,"h":35.11,"l":35.03,"n":4529,"o":35.03,"t":"2026-10-22T04:00:00Z","v":387662,"vw":35.077238}],"volatilityBars":[{"c":28.52,"h":28.52,"l":28.52,"n":8,"o":28.52,"t":"2026-06-22T13:30:00Z","v":325,"vw":28.52},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-06-22T14:00:00Z","v":119,"vw":28.43},{"c":28.75,"h":28.75,"l":28.6,"n":3,"o":28.6,"t":"2026-06-22T14:15:00Z","v":265,"vw":28.68617},{"c":28.565,"h":28.565,"l":28.565,"n":9,"o":28.565,"t":"2026-06-22T14:45:00Z","v":243,"vw":28.565},{"c":28.255,"h":28.5,"l":28.255,"n":122,"o":28.5,"t":"2026-06-22T15:00:00Z","v":4194,"vw":28.411062},{"c":28.2,"h":28.28,"l":28.2,"n":3,"o":28.28,"t":"2026-06-22T15:15:00Z","v":501,"vw":28.216},{"c":28.185,"h":28.4,"l":28.185,"n":5,"o":28.4,"t":"2026-06-22T15:30:00Z","v":391,"vw":28.256667},{"c":28.32,"h":28.32,"l":28.32,"n":7,"o":28.32,"t":"2026-06-22T15:45:00Z","v":396,"vw":28.32},{"c":28.27,"h":28.27,"l":28.25,"n":9,"o":28.25,"t":"2026-06-22T16:15:00Z","v":512,"vw":28.256645},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-06-22T16:30:00Z","v":100,"vw":28.33},{"c":28.29,"h":28.345,"l":28.29,"n":45,"o":28.345,"t":"2026-06-22T17:00:00Z","v":1324,"vw":28.300848},{"c":28.28,"h":28.28,"l":28.25,"n":101,"o":28.28,"t":"2026-06-22T17:30:00Z","v":3138,"vw":28.265731},{"c":28.4,"h":28.4,"l":28.31,"n":16,"o":28.31,"t":"2026-06-22T17:45:00Z","v":416,"vw":28.355},{"c":28.4,"h":28.4,"l":28.4,"n":3,"o":28.4,"t":"2026-06-22T18:00:00Z","v":104,"vw":28.4},{"c":28.23,"h":28.33,"l":28.23,"n":74,"o":28.33,"t":"2026-06-22T18:30:00Z","v":1983,"vw":28.286986},{"c":28.26,"h":28.28,"l":28.26,"n":34,"o":28.27,"t":"2026-06-22T19:00:00Z","v":551,"vw":28.27},{"c":28.31,"h":28.31,"l":28.31,"n":2,"o":28.31,"t":"2026-06-22T19:15:00Z","v":101,"vw":28.31},{"c":28.33,"h":28.33,"l":28.33,"n":3,"o":28.33,"t":"2026-06-22T19:30:00Z","v":104,"vw":28.33},{"c":28.22,"h":28.39,"l":28.22,"n":187,"o":28.33,"t":"2026-06-22T19:45:00Z","v":4467,"vw":28.318356},{"c":28.24,"h":28.24,"l":28.24,"n":4,"o":28.24,"t":"2026-06-22T20:00:00Z","v":11322,"vw":28.24},{"c":27.9,"h":28.15,"l":27.9,"n":27,"o":28.15,"t":"2026-06-23T13:30:00Z","v":4551,"vw":28.099307},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-06-23T13:45:00Z","v":100,"vw":28.12},{"c":28.07,"h":28.07,"l":27.9,"n":12,"o":27.9,"t":"2026-06-23T14:00:00Z","v":709,"vw":27.935343},{"c":28.13,"h":28.13,"l":28.12,"n":12,"o":28.12,"t":"2026-06-23T14:15:00Z","v":459,"vw":28.12361},{"c":28.125,"h":28.125,"l":28.125,"n":3,"o":28.125,"t":"2026-06-23T14:30:00Z","v":298,"vw":28.125},{"c":28.29,"h":28.29,"l":28.125,"n":12,"o":28.125,"t":"2026-06-23T14:45:00Z","v":1504,"vw":28.137555},{"c":28.095,"h":28.095,"l":28.095,"n":3,"o":28.095,"t":"2026-06-23T15:30:00Z","v":102,"vw":28.095},{"c":28.075,"h":28.16,"l":28.02,"n":22,"o":28.095,"t":"2026-06-23T16:00:00Z","v":2120,"vw":28.079327},{"c":27.995,"h":28.06,"l":27.995,"n":29,"o":28.06,"t":"2026-06-23T16:15:00Z","v":1256,"vw":28.036875},{"c":28,"h":28,"l":28,"n":5,"o":28,"t":"2026-06-23T16:45:00Z","v":213,"vw":28},{"c":27.99,"h":27.99,"l":27.99,"n":27,"o":27.99,"t":"2026-06-23T17:00:00Z","v":830,"vw":27.99},{"c":28,"h":28.01,"l":28,"n":21,"o":28.01,"t":"2026-06-23T17:30:00Z","v":542,"vw":28.005},{"c":27.965,"h":28.01,"l":27.965,"n":40,"o":28.01,"t":"2026-06-23T17:45:00Z","v":1268,"vw":27.986429},{"c":27.925,"h":27.94,"l":27.91,"n":32,"o":27.94,"t":"2026-06-23T18:15:00Z","v":952,"vw":27.929253},{"c":27.825,"h":27.9,"l":27.8,"n":34,"o":27.9,"t":"2026-06-23T18:30:00Z","v":1008,"vw":27.832376},{"c":27.8499,"h":27.8499,"l":27.815,"n":14,"o":27.815,"t":"2026-06-23T18:45:00Z","v":619,"vw":27.842729},{"c":27.83,"h":27.875,"l":27.83,"n":59,"o":27.85,"t":"2026-06-23T19:00:00Z","v":1589,"vw":27.849651},{"c":27.79,"h":27.83,"l":27.7701,"n":20,"o":27.83,"t":"2026-06-23T19:15:00Z","v":1395,"vw":27.777057},{"c":27.7,"h":27.7,"l":27.7,"n":9,"o":27.7,"t":"2026-06-23T19:30:00Z","v":126,"vw":27.7},{"c":27.65,"h":27.73,"l":27.58,"n":192,"o":27.66,"t":"2026-06-23T19:45:00Z","v":3623,"vw":27.659883},{"c":27.7,"h":27.7,"l":27.7,"n":10,"o":27.7,"t":"2026-06-23T20:00:00Z","v":8820,"vw":27.7},{"c":27.66,"h":27.66,"l":27.66,"n":10,"o":27.66,"t":"2026-06-24T13:30:00Z","v":747,"vw":27.66},{"c":27.99,"h":27.9999,"l":27.68,"n":28,"o":27.9999,"t":"2026-06-24T14:00:00Z","v":2319,"vw":27.725273},{"c":27.7,"h":27.93,"l":27.7,"n":132,"o":27.93,"t":"2026-06-24T14:15:00Z","v":5921,"vw":27.853227},{"c":27.84,"h":27.84,"l":27.84,"n":3,"o":27.84,"t":"2026-06-24T14:30:00Z","v":342,"vw":27.84},{"c":27.87,"h":27.87,"l":27.87,"n":5,"o":27.87,"t":"2026-06-24T14:45:00Z","v":153,"vw":27.87},{"c":27.84,"h":27.845,"l":27.84,"n":43,"o":27.84,"t":"2026-06-24T15:00:00Z","v":1385,"vw":27.84125},{"c":27.92,"h":28,"l":27.83,"n":104,"o":27.84,"t":"2026-06-24T15:15:00Z","v":8931,"vw":27.871625},{"c":27.76,"h":27.92,"l":27.71,"n":77,"o":27.92,"t":"2026-06-24T15:30:00Z","v":6296,"vw":27.77331},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-06-24T15:45:00Z","v":100,"vw":27.79},{"c":27.67,"h":27.7904,"l":27.66,"n":85,"o":27.7904,"t":"2026-06-24T16:00:00Z","v":2305,"vw":27.690946},{"c":27.745,"h":27.745,"l":27.69,"n":37,"o":27.69,"t":"2026-06-24T16:15:00Z","v":1381,"vw":27.704851},{"c":27.72,"h":27.755,"l":27.71,"n":45,"o":27.755,"t":"2026-06-24T16:30:00Z","v":1363,"vw":27.721445},{"c":27.725,"h":27.79,"l":27.69,"n":161,"o":27.7,"t":"2026-06-24T16:45:00Z","v":14759,"vw":27.702141},{"c":27.7,"h":27.76,"l":27.7,"n":16,"o":27.725,"t":"2026-06-24T17:00:00Z","v":1243,"vw":27.72125},{"c":27.645,"h":27.745,"l":27.645,"n":56,"o":27.7,"t":"2026-06-24T17:15:00Z","v":1986,"vw":27.700603},{"c":27.58,"h":27.58,"l":27.57,"n":26,"o":27.58,"t":"2026-06-24T17:30:00Z","v":1226,"vw":27.572727},{"c":27.59,"h":27.615,"l":27.57,"n":68,"o":27.57,"t":"2026-06-24T17:45:00Z","v":1470,"vw":27.584583},{"c":27.545,"h":27.61,"l":27.515,"n":99,"o":27.6,"t":"2026-06-24T18:00:00Z","v":3751,"vw":27.567887},{"c":27.605,"h":27.625,"l":27.545,"n":81,"o":27.545,"t":"2026-06-24T18:15:00Z","v":3248,"vw":27.593201},{"c":27.55,"h":27.625,"l":27.55,"n":26,"o":27.615,"t":"2026-06-24T18:30:00Z","v":1032,"vw":27.596667},{"c":27.53,"h":27.595,"l":27.5,"n":49,"o":27.595,"t":"2026-06-24T18:45:00Z","v":807,"vw":27.541577},{"c":27.535,"h":27.56,"l":27.535,"n":16,"o":27.56,"t":"2026-06-24T19:00:00Z","v":304,"vw":27.547981},{"c":27.36,"h":27.525,"l":27.36,"n":105,"o":27.525,"t":"2026-06-24T19:15:00Z","v":2363,"vw":27.440952},{"c":27.31,"h":27.3445,"l":27.3,"n":45,"o":27.32,"t":"2026-06-24T19:30:00Z","v":2084,"vw":27.318557},{"c":27.47,"h":27.505,"l":27.21,"n":630,"o":27.345,"t":"2026-06-24T19:45:00Z","v":22181,"vw":27.355336},{"c":27.5,"h":27.5,"l":27.5,"n":5,"o":27.5,"t":"2026-06-24T20:00:00Z","v":14930,"vw":27.5},{"c":27.24,"h":27.49,"l":27.24,"n":98,"o":27.49,"t":"2026-06-25T13:30:00Z","v":8660,"vw":27.329846},{"c":27.63,"h":27.63,"l":27.4,"n":17,"o":27.4,"t":"2026-06-25T13:45:00Z","v":2022,"vw":27.433421},{"c":27.76,"h":27.92,"l":27.55,"n":23,"o":27.77,"t":"2026-06-25T14:00:00Z","v":3447,"vw":27.744849},{"c":27.75,"h":27.88,"l":27.74,"n":68,"o":27.76,"t":"2026-06-25T14:15:00Z","v":7743,"vw":27.765739},{"c":27.825,"h":27.825,"l":27.825,"n":2,"o":27.825,"t":"2026-06-25T14:30:00Z","v":104,"vw":27.825},{"c":27.75,"h":27.92,"l":27.75,"n":36,"o":27.92,"t":"2026-06-25T14:45:00Z","v":1694,"vw":27.770035},{"c":27.61,"h":27.62,"l":27.61,"n":80,"o":27.62,"t":"2026-06-25T15:15:00Z","v":1299,"vw":27.612736},{"c":27.52,"h":27.52,"l":27.52,"n":3,"o":27.52,"t":"2026-06-25T15:45:00Z","v":300,"vw":27.52},{"c":27.435,"h":27.505,"l":27.435,"n":51,"o":27.505,"t":"2026-06-25T16:00:00Z","v":1485,"vw":27.466818},{"c":27.35,"h":27.35,"l":27.35,"n":3,"o":27.35,"t":"2026-06-25T16:15:00Z","v":102,"vw":27.35},{"c":27.18,"h":27.38,"l":27.18,"n":99,"o":27.35,"t":"2026-06-25T16:30:00Z","v":5552,"vw":27.30813},{"c":27.27,"h":27.3,"l":27.235,"n":85,"o":27.235,"t":"2026-06-25T16:45:00Z","v":2560,"vw":27.259276},{"c":27.31,"h":27.34,"l":27.31,"n":10,"o":27.34,"t":"2026-06-25T17:00:00Z","v":362,"vw":27.325},{"c":27.2809,"h":27.33,"l":27.2809,"n":61,"o":27.33,"t":"2026-06-25T17:15:00Z","v":1149,"vw":27.301943},{"c":27.29,"h":27.29,"l":27.29,"n":3,"o":27.29,"t":"2026-06-25T17:45:00Z","v":118,"vw":27.29},{"c":27.22,"h":27.28,"l":27.22,"n":30,"o":27.28,"t":"2026-06-25T18:00:00Z","v":666,"vw":27.266},{"c":27.13,"h":27.2186,"l":27.13,"n":27,"o":27.2186,"t":"2026-06-25T18:15:00Z","v":909,"vw":27.202491},{"c":27.01,"h":27.13,"l":26.95,"n":66,"o":27.13,"t":"2026-06-25T18:30:00Z","v":2272,"vw":27.02644},{"c":26.98,"h":27.015,"l":26.96,"n":26,"o":27.015,"t":"2026-06-25T18:45:00Z","v":1497,"vw":26.973255},{"c":27.05,"h":27.05,"l":27,"n":97,"o":27.0088,"t":"2026-06-25T19:00:00Z","v":2210,"vw":27.017221},{"c":27.035,"h":27.035,"l":27.035,"n":6,"o":27.035,"t":"2026-06-25T19:15:00Z","v":134,"vw":27.035},{"c":26.98,"h":27.025,"l":26.93,"n":99,"o":27.01,"t":"2026-06-25T19:30:00Z","v":2290,"vw":26.979282},{"c":27.29,"h":27.34,"l":27.03,"n":393,"o":27.03,"t":"2026-06-25T19:45:00Z","v":9558,"vw":27.231162},{"c":27.31,"h":27.31,"l":27.31,"n":2,"o":27.31,"t":"2026-06-25T20:00:00Z","v":10747,"vw":27.31},{"c":27.275,"h":27.31,"l":26.78,"n":13,"o":27.31,"t":"2026-06-26T13:30:00Z","v":3570,"vw":27.04104},{"c":27.5,"h":27.5,"l":27.5,"n":5,"o":27.5,"t":"2026-06-26T14:00:00Z","v":207,"vw":27.5},{"c":27.61,"h":27.69,"l":27.6,"n":22,"o":27.6,"t":"2026-06-26T14:30:00Z","v":1046,"vw":27.637059},{"c":27.645,"h":27.645,"l":27.6,"n":39,"o":27.64,"t":"2026-06-26T14:45:00Z","v":1117,"vw":27.62625},{"c":27.65,"h":27.65,"l":27.6,"n":60,"o":27.622,"t":"2026-06-26T15:00:00Z","v":6251,"vw":27.608776},{"c":27.6,"h":27.65,"l":27.6,"n":42,"o":27.65,"t":"2026-06-26T15:30:00Z","v":1451,"vw":27.607562},{"c":27.61,"h":27.61,"l":27.61,"n":13,"o":27.61,"t":"2026-06-26T15:45:00Z","v":386,"vw":27.61},{"c":27.62,"h":27.68,"l":27.62,"n":22,"o":27.62,"t":"2026-06-26T16:00:00Z","v":791,"vw":27.643},{"c":27.64,"h":27.655,"l":27.63,"n":36,"o":27.63,"t":"2026-06-26T16:15:00Z","v":1116,"vw":27.637989},{"c":27.65,"h":27.7,"l":27.64,"n":47,"o":27.64,"t":"2026-06-26T16:30:00Z","v":1498,"vw":27.664908},{"c":27.71,"h":27.72,"l":27.71,"n":7,"o":27.72,"t":"2026-06-26T17:00:00Z","v":217,"vw":27.715},{"c":27.75,"h":27.76,"l":27.75,"n":8,"o":27.76,"t":"2026-06-26T17:15:00Z","v":399,"vw":27.753333},{"c":27.63,"h":27.66,"l":27.63,"n":30,"o":27.65,"t":"2026-06-26T17:30:00Z","v":723,"vw":27.646667},{"c":27.66,"h":27.66,"l":27.66,"n":32,"o":27.66,"t":"2026-06-26T18:15:00Z","v":1181,"vw":27.66},{"c":27.68,"h":27.68,"l":27.68,"n":4,"o":27.68,"t":"2026-06-26T18:30:00Z","v":109,"vw":27.68},{"c":27.58,"h":27.6,"l":27.57,"n":31,"o":27.6,"t":"2026-06-26T18:45:00Z","v":3554,"vw":27.597929},{"c":27.45,"h":27.56,"l":27.45,"n":67,"o":27.56,"t":"2026-06-26T19:00:00Z","v":1407,"vw":27.508609},{"c":27.385,"h":27.43,"l":27.3649,"n":45,"o":27.43,"t":"2026-06-26T19:15:00Z","v":1677,"vw":27.396198},{"c":27.44,"h":27.48,"l":27.39,"n":78,"o":27.41,"t":"2026-06-26T19:30:00Z","v":3784,"vw":27.416054},{"c":27.76,"h":27.89,"l":27.455,"n":548,"o":27.455,"t":"2026-06-26T19:45:00Z","v":22446,"vw":27.786454},{"c":27.82,"h":27.82,"l":27.82,"n":9,"o":27.82,"t":"2026-06-26T20:00:00Z","v":106763,"vw":27.82},{"c":27.01,"h":27.82,"l":27.01,"n":12,"o":27.82,"t":"2026-06-29T13:30:00Z","v":954,"vw":27.430994},{"c":27.53,"h":27.665,"l":27.53,"n":31,"o":27.665,"t":"2026-06-29T13:45:00Z","v":2015,"vw":27.641934},{"c":27.45,"h":27.5,"l":27.45,"n":14,"o":27.5,"t":"2026-06-29T14:00:00Z","v":694,"vw":27.480839},{"c":27.25,"h":27.4,"l":27.25,"n":46,"o":27.4,"t":"2026-06-29T14:15:00Z","v":1655,"vw":27.33547},{"c":27.409,"h":27.409,"l":27.26,"n":55,"o":27.33,"t":"2026-06-29T14:30:00Z","v":3630,"vw":27.370486},{"c":27.215,"h":27.25,"l":27.215,"n":32,"o":27.25,"t":"2026-06-29T14:45:00Z","v":899,"vw":27.24217},{"c":27.125,"h":27.21,"l":27.09,"n":51,"o":27.09,"t":"2026-06-29T15:00:00Z","v":4642,"vw":27.175974},{"c":27.295,"h":27.33,"l":27.21,"n":52,"o":27.21,"t":"2026-06-29T15:15:00Z","v":1897,"vw":27.281257},{"c":27.28,"h":27.28,"l":27.28,"n":4,"o":27.28,"t":"2026-06-29T16:00:00Z","v":104,"vw":27.28},{"c":27.205,"h":27.27,"l":27.205,"n":28,"o":27.27,"t":"2026-06-29T16:15:00Z","v":781,"vw":27.23375},{"c":27.23,"h":27.23,"l":27.16,"n":77,"o":27.16,"t":"2026-06-29T16:30:00Z","v":3325,"vw":27.172909},{"c":27.245,"h":27.245,"l":27.245,"n":3,"o":27.245,"t":"2026-06-29T16:45:00Z","v":330,"vw":27.245},{"c":27.29,"h":27.3,"l":27.29,"n":8,"o":27.3,"t":"2026-06-29T17:15:00Z","v":253,"vw":27.295},{"c":27.25,"h":27.27,"l":27.25,"n":22,"o":27.27,"t":"2026-06-29T17:30:00Z","v":430,"vw":27.26},{"c":27.28,"h":27.29,"l":27.24,"n":21,"o":27.29,"t":"2026-06-29T17:45:00Z","v":696,"vw":27.2725},{"c":27.275,"h":27.275,"l":27.25,"n":41,"o":27.25,"t":"2026-06-29T18:00:00Z","v":702,"vw":27.2625},{"c":27.13,"h":27.15,"l":27.13,"n":27,"o":27.15,"t":"2026-06-29T18:15:00Z","v":712,"vw":27.14},{"c":27.21,"h":27.21,"l":27.17,"n":35,"o":27.17,"t":"2026-06-29T18:30:00Z","v":781,"vw":27.186608},{"c":27.135,"h":27.1801,"l":27.135,"n":44,"o":27.18,"t":"2026-06-29T18:45:00Z","v":3740,"vw":27.176854},{"c":27.1,"h":27.1,"l":27.055,"n":46,"o":27.09,"t":"2026-06-29T19:00:00Z","v":1546,"vw":27.07735},{"c":27.02,"h":27.08,"l":27.02,"n":44,"o":27.08,"t":"2026-06-29T19:15:00Z","v":1076,"vw":27.048},{"c":26.97,"h":26.97,"l":26.95,"n":65,"o":26.965,"t":"2026-06-29T19:30:00Z","v":1587,"vw":26.958514},{"c":27.01,"h":27.015,"l":26.97,"n":379,"o":26.97,"t":"2026-06-29T19:45:00Z","v":10745,"vw":26.983279},{"c":27,"h":27,"l":27,"n":8,"o":27,"t":"2026-06-29T20:00:00Z","v":14450,"vw":27},{"c":26.95,"h":26.99,"l":26.95,"n":10,"o":26.99,"t":"2026-06-29T20:15:00Z","v":879,"vw":26.977435},{"c":26.8,"h":26.8,"l":26.8,"n":5,"o":26.8,"t":"2026-06-29T21:00:00Z","v":1115,"vw":26.8},{"c":26.99,"h":26.99,"l":26.99,"n":2,"o":26.99,"t":"2026-06-29T23:15:00Z","v":400,"vw":26.99},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-06-29T23:30:00Z","v":136,"vw":26.99},{"c":27.2,"h":27.2,"l":27.2,"n":6,"o":27.2,"t":"2026-06-30T09:15:00Z","v":124,"vw":27.2},{"c":26.89,"h":26.89,"l":26.89,"n":5,"o":26.89,"t":"2026-06-30T13:30:00Z","v":882,"vw":26.89},{"c":27.4,"h":27.4,"l":27.395,"n":30,"o":27.395,"t":"2026-06-30T13:45:00Z","v":1458,"vw":27.398003},{"c":27.015,"h":27.05,"l":27.015,"n":9,"o":27.05,"t":"2026-06-30T14:45:00Z","v":496,"vw":27.02375},{"c":27.26,"h":27.26,"l":27.24,"n":30,"o":27.24,"t":"2026-06-30T15:30:00Z","v":707,"vw":27.254444},{"c":27.14,"h":27.19,"l":27.105,"n":36,"o":27.19,"t":"2026-06-30T15:45:00Z","v":1531,"vw":27.136367},{"c":27.125,"h":27.125,"l":27.125,"n":4,"o":27.125,"t":"2026-06-30T16:00:00Z","v":411,"vw":27.125},{"c":27.13,"h":27.13,"l":27.13,"n":4,"o":27.13,"t":"2026-06-30T16:30:00Z","v":204,"vw":27.13},{"c":27.1,"h":27.1,"l":27.1,"n":15,"o":27.1,"t":"2026-06-30T16:45:00Z","v":463,"vw":27.1},{"c":27.18,"h":27.18,"l":27.105,"n":44,"o":27.105,"t":"2026-06-30T17:00:00Z","v":1659,"vw":27.146265},{"c":27.28,"h":27.4,"l":27.2,"n":182,"o":27.2,"t":"2026-06-30T17:15:00Z","v":5713,"vw":27.318771},{"c":27.195,"h":27.2,"l":27.195,"n":27,"o":27.2,"t":"2026-06-30T18:30:00Z","v":998,"vw":27.19875},{"c":27.195,"h":27.195,"l":27.195,"n":3,"o":27.195,"t":"2026-06-30T18:45:00Z","v":176,"vw":27.195},{"c":27.25,"h":27.25,"l":27.19,"n":119,"o":27.24,"t":"2026-06-30T19:15:00Z","v":4569,"vw":27.23439},{"c":27.23,"h":27.23,"l":27.23,"n":27,"o":27.23,"t":"2026-06-30T19:30:00Z","v":360,"vw":27.23},{"c":27.36,"h":27.455,"l":27.245,"n":410,"o":27.245,"t":"2026-06-30T19:45:00Z","v":10984,"vw":27.369703},{"c":27.35,"h":27.35,"l":27.35,"n":3,"o":27.35,"t":"2026-06-30T20:00:00Z","v":41944,"vw":27.35},{"c":27.3,"h":27.3,"l":27.3,"n":3,"o":27.3,"t":"2026-07-01T11:00:00Z","v":311,"vw":27.3},{"c":26.95,"h":27.21,"l":26.95,"n":48,"o":27.21,"t":"2026-07-01T13:30:00Z","v":1588,"vw":27.188243},{"c":27.1,"h":27.1,"l":26.75,"n":18,"o":26.89,"t":"2026-07-01T13:45:00Z","v":1179,"vw":26.968254},{"c":27.27,"h":27.27,"l":27.25,"n":18,"o":27.25,"t":"2026-07-01T14:00:00Z","v":356,"vw":27.256667},{"c":27.05,"h":27.09,"l":27.01,"n":19,"o":27.01,"t":"2026-07-01T14:15:00Z","v":761,"vw":27.066},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-07-01T14:30:00Z","v":100,"vw":27.05},{"c":27.17,"h":27.17,"l":26.96,"n":20,"o":26.96,"t":"2026-07-01T14:45:00Z","v":1503,"vw":27.115385},{"c":27.17,"h":27.22,"l":27.17,"n":3,"o":27.22,"t":"2026-07-01T15:00:00Z","v":214,"vw":27.195},{"c":27.27,"h":27.27,"l":27.22,"n":66,"o":27.22,"t":"2026-07-01T15:15:00Z","v":1575,"vw":27.244218},{"c":27.245,"h":27.2502,"l":27.2,"n":45,"o":27.25,"t":"2026-07-01T15:30:00Z","v":3727,"vw":27.241343},{"c":27.2,"h":27.2,"l":27.2,"n":6,"o":27.2,"t":"2026-07-01T15:45:00Z","v":122,"vw":27.2},{"c":27.355,"h":27.375,"l":27.2,"n":31,"o":27.2,"t":"2026-07-01T16:00:00Z","v":4305,"vw":27.35618},{"c":27.18,"h":27.31,"l":27.18,"n":65,"o":27.31,"t":"2026-07-01T16:15:00Z","v":1533,"vw":27.26125},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-07-01T16:30:00Z","v":100,"vw":27.2},{"c":27.04,"h":27.1,"l":27.04,"n":38,"o":27.1,"t":"2026-07-01T16:45:00Z","v":815,"vw":27.07},{"c":27.1,"h":27.1,"l":27.04,"n":4,"o":27.04,"t":"2026-07-01T17:00:00Z","v":211,"vw":27.07},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-07-01T17:15:00Z","v":100,"vw":27.04},{"c":27.1,"h":27.14,"l":27.1,"n":45,"o":27.1,"t":"2026-07-01T17:30:00Z","v":2064,"vw":27.116881},{"c":27.15,"h":27.15,"l":27.07,"n":130,"o":27.07,"t":"2026-07-01T18:00:00Z","v":2286,"vw":27.130909},{"c":27.11,"h":27.11,"l":27.11,"n":1,"o":27.11,"t":"2026-07-01T18:15:00Z","v":100,"vw":27.11},{"c":27.28,"h":27.28,"l":27.14,"n":162,"o":27.14,"t":"2026-07-01T18:30:00Z","v":3377,"vw":27.2},{"c":27.35,"h":27.35,"l":27.285,"n":131,"o":27.285,"t":"2026-07-01T18:45:00Z","v":3268,"vw":27.310653},{"c":27.37,"h":27.37,"l":27.34,"n":49,"o":27.35,"t":"2026-07-01T19:00:00Z","v":1304,"vw":27.351389},{"c":27.35,"h":27.4,"l":27.35,"n":61,"o":27.4,"t":"2026-07-01T19:15:00Z","v":1275,"vw":27.38},{"c":27.375,"h":27.375,"l":27.31,"n":64,"o":27.32,"t":"2026-07-01T19:30:00Z","v":2917,"vw":27.344005},{"c":27.19,"h":27.35,"l":27.15,"n":409,"o":27.35,"t":"2026-07-01T19:45:00Z","v":9738,"vw":27.262235},{"c":27.16,"h":27.16,"l":27.16,"n":5,"o":27.16,"t":"2026-07-01T20:00:00Z","v":10735,"vw":27.16},{"c":27.345,"h":27.4,"l":27.345,"n":18,"o":27.37,"t":"2026-07-02T13:30:00Z","v":2010,"vw":27.362308},{"c":27.39,"h":27.46,"l":27.39,"n":7,"o":27.39,"t":"2026-07-02T14:00:00Z","v":500,"vw":27.413333},{"c":27.39,"h":27.39,"l":27.39,"n":1,"o":27.39,"t":"2026-07-02T14:15:00Z","v":264,"vw":27.39},{"c":27.23,"h":27.25,"l":27.23,"n":4,"o":27.245,"t":"2026-07-02T14:45:00Z","v":597,"vw":27.244975},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-07-02T15:00:00Z","v":100,"vw":27.18},{"c":27.07,"h":27.07,"l":27.02,"n":10,"o":27.02,"t":"2026-07-02T15:30:00Z","v":256,"vw":27.044155},{"c":27.05,"h":27.05,"l":27.03,"n":21,"o":27.03,"t":"2026-07-02T15:45:00Z","v":819,"vw":27.04},{"c":26.985,"h":27.03,"l":26.975,"n":63,"o":27.02,"t":"2026-07-02T16:15:00Z","v":1344,"vw":26.998404},{"c":27.1,"h":27.1,"l":27.093,"n":28,"o":27.093,"t":"2026-07-02T16:30:00Z","v":770,"vw":27.097667},{"c":27.22,"h":27.27,"l":27.15,"n":64,"o":27.15,"t":"2026-07-02T16:45:00Z","v":1289,"vw":27.225555},{"c":27.25,"h":27.28,"l":27.215,"n":53,"o":27.215,"t":"2026-07-02T17:00:00Z","v":2318,"vw":27.231393},{"c":27.27,"h":27.28,"l":27.21,"n":45,"o":27.21,"t":"2026-07-02T17:15:00Z","v":1704,"vw":27.258889},{"c":27.21,"h":27.21,"l":27.19,"n":16,"o":27.19,"t":"2026-07-02T17:30:00Z","v":520,"vw":27.2},{"c":27.32,"h":27.32,"l":27.22,"n":115,"o":27.27,"t":"2026-07-02T18:15:00Z","v":2411,"vw":27.277136},{"c":27.24,"h":27.25,"l":27.24,"n":33,"o":27.25,"t":"2026-07-02T18:45:00Z","v":926,"vw":27.248261},{"c":27.19,"h":27.22,"l":27.185,"n":20,"o":27.22,"t":"2026-07-02T19:00:00Z","v":655,"vw":27.195},{"c":27.24,"h":27.24,"l":27.195,"n":3,"o":27.195,"t":"2026-07-02T19:30:00Z","v":201,"vw":27.2175},{"c":27.195,"h":27.31,"l":27.17,"n":269,"o":27.19,"t":"2026-07-02T19:45:00Z","v":6754,"vw":27.253526},{"c":27.2,"h":27.2,"l":27.2,"n":4,"o":27.2,"t":"2026-07-02T20:00:00Z","v":10332,"vw":27.2},{"c":27.1,"h":27.2,"l":27.1,"n":19,"o":27.2,"t":"2026-07-06T13:30:00Z","v":415,"vw":27.149495},{"c":27,"h":27.14,"l":27,"n":15,"o":27.025,"t":"2026-07-06T14:00:00Z","v":458,"vw":27.055},{"c":26.91,"h":26.91,"l":26.9,"n":28,"o":26.9,"t":"2026-07-06T15:15:00Z","v":677,"vw":26.906},{"c":26.85,"h":26.93,"l":26.85,"n":73,"o":26.9084,"t":"2026-07-06T15:30:00Z","v":1540,"vw":26.890476},{"c":26.92,"h":26.92,"l":26.86,"n":39,"o":26.86,"t":"2026-07-06T15:45:00Z","v":2895,"vw":26.891111},{"c":26.955,"h":26.97,"l":26.955,"n":38,"o":26.96,"t":"2026-07-06T16:00:00Z","v":1241,"vw":26.961154},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-07-06T16:15:00Z","v":100,"vw":26.91},{"c":26.94,"h":26.94,"l":26.94,"n":9,"o":26.94,"t":"2026-07-06T16:30:00Z","v":594,"vw":26.94},{"c":26.97,"h":26.97,"l":26.97,"n":4,"o":26.97,"t":"2026-07-06T16:45:00Z","v":135,"vw":26.97},{"c":27,"h":27.01,"l":27,"n":20,"o":27,"t":"2026-07-06T17:15:00Z","v":631,"vw":27.003397},{"c":27.02,"h":27.02,"l":26.996,"n":34,"o":26.996,"t":"2026-07-06T17:30:00Z","v":824,"vw":27.005444},{"c":27.02,"h":27.02,"l":27.01,"n":40,"o":27.01,"t":"2026-07-06T17:45:00Z","v":723,"vw":27.0125},{"c":27.11,"h":27.11,"l":27.11,"n":13,"o":27.11,"t":"2026-07-06T18:00:00Z","v":155,"vw":27.11},{"c":27.1,"h":27.1,"l":27.09,"n":24,"o":27.1,"t":"2026-07-06T18:30:00Z","v":886,"vw":27.095},{"c":27.08,"h":27.12,"l":27.08,"n":24,"o":27.1109,"t":"2026-07-06T18:45:00Z","v":708,"vw":27.107451},{"c":27.05,"h":27.05,"l":27.025,"n":20,"o":27.05,"t":"2026-07-06T19:00:00Z","v":723,"vw":27.04},{"c":27.1,"h":27.1,"l":26.99,"n":177,"o":27.1,"t":"2026-07-06T19:30:00Z","v":10776,"vw":27.05846},{"c":27.13,"h":27.18,"l":27,"n":286,"o":27.155,"t":"2026-07-06T19:45:00Z","v":6228,"vw":27.093214},{"c":27.06,"h":27.06,"l":27.06,"n":3,"o":27.06,"t":"2026-07-06T20:00:00Z","v":9606,"vw":27.06},{"c":27.09,"h":27.18,"l":27.09,"n":6,"o":27.18,"t":"2026-07-07T13:30:00Z","v":372,"vw":27.154063},{"c":26.8,"h":26.89,"l":26.8,"n":13,"o":26.89,"t":"2026-07-07T14:15:00Z","v":558,"vw":26.854803},{"c":26.8,"h":26.8,"l":26.75,"n":13,"o":26.75,"t":"2026-07-07T14:30:00Z","v":534,"vw":26.777778},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-07-07T14:45:00Z","v":339,"vw":26.77},{"c":26.905,"h":27,"l":26.8,"n":74,"o":26.8,"t":"2026-07-07T15:00:00Z","v":2308,"vw":26.948086},{"c":26.91,"h":26.92,"l":26.91,"n":7,"o":26.92,"t":"2026-07-07T15:30:00Z","v":307,"vw":26.916667},{"c":26.905,"h":26.905,"l":26.845,"n":43,"o":26.87,"t":"2026-07-07T15:45:00Z","v":2674,"vw":26.896659},{"c":26.89,"h":26.905,"l":26.88,"n":24,"o":26.905,"t":"2026-07-07T16:00:00Z","v":546,"vw":26.895324},{"c":26.895,"h":26.895,"l":26.895,"n":9,"o":26.895,"t":"2026-07-07T16:15:00Z","v":126,"vw":26.895},{"c":26.89,"h":26.89,"l":26.89,"n":8,"o":26.89,"t":"2026-07-07T16:30:00Z","v":184,"vw":26.89},{"c":26.86,"h":26.86,"l":26.86,"n":12,"o":26.86,"t":"2026-07-07T16:45:00Z","v":240,"vw":26.86},{"c":26.85,"h":26.89,"l":26.85,"n":38,"o":26.89,"t":"2026-07-07T17:00:00Z","v":799,"vw":26.87},{"c":26.88,"h":26.88,"l":26.88,"n":7,"o":26.88,"t":"2026-07-07T17:15:00Z","v":293,"vw":26.88},{"c":26.955,"h":26.955,"l":26.955,"n":10,"o":26.955,"t":"2026-07-07T17:30:00Z","v":396,"vw":26.955},{"c":26.895,"h":26.93,"l":26.895,"n":27,"o":26.93,"t":"2026-07-07T17:45:00Z","v":545,"vw":26.9125},{"c":26.865,"h":26.885,"l":26.84,"n":39,"o":26.885,"t":"2026-07-07T18:00:00Z","v":2065,"vw":26.860944},{"c":26.88,"h":26.91,"l":26.875,"n":46,"o":26.875,"t":"2026-07-07T18:15:00Z","v":1005,"vw":26.892901},{"c":26.86,"h":26.86,"l":26.86,"n":41,"o":26.86,"t":"2026-07-07T18:45:00Z","v":581,"vw":26.86},{"c":26.89,"h":26.89,"l":26.83,"n":22,"o":26.84,"t":"2026-07-07T19:00:00Z","v":854,"vw":26.856429},{"c":26.85,"h":26.865,"l":26.84,"n":64,"o":26.84,"t":"2026-07-07T19:15:00Z","v":878,"vw":26.851667},{"c":26.89,"h":26.89,"l":26.89,"n":10,"o":26.89,"t":"2026-07-07T19:30:00Z","v":234,"vw":26.89},{"c":26.99,"h":26.99,"l":26.97,"n":141,"o":26.99,"t":"2026-07-07T19:45:00Z","v":1167,"vw":26.983333},{"c":26.94,"h":26.94,"l":26.94,"n":4,"o":26.94,"t":"2026-07-07T20:00:00Z","v":5915,"vw":26.94},{"c":26.7,"h":26.73,"l":26.7,"n":28,"o":26.73,"t":"2026-07-08T13:30:00Z","v":868,"vw":26.715853},{"c":26.66,"h":26.66,"l":26.63,"n":18,"o":26.63,"t":"2026-07-08T14:15:00Z","v":1183,"vw":26.654668},{"c":26.65,"h":26.73,"l":26.65,"n":19,"o":26.73,"t":"2026-07-08T14:30:00Z","v":1137,"vw":26.6835},{"c":26.655,"h":26.655,"l":26.65,"n":17,"o":26.65,"t":"2026-07-08T14:45:00Z","v":514,"vw":26.651445},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-07-08T15:00:00Z","v":100,"vw":26.6},{"c":26.655,"h":26.655,"l":26.655,"n":1,"o":26.655,"t":"2026-07-08T15:15:00Z","v":300,"vw":26.655},{"c":26.645,"h":26.68,"l":26.645,"n":11,"o":26.68,"t":"2026-07-08T15:30:00Z","v":785,"vw":26.66},{"c":26.69,"h":26.69,"l":26.61,"n":59,"o":26.635,"t":"2026-07-08T15:45:00Z","v":2682,"vw":26.63886},{"c":26.73,"h":26.82,"l":26.685,"n":65,"o":26.685,"t":"2026-07-08T16:00:00Z","v":2055,"vw":26.761785},{"c":26.84,"h":26.84,"l":26.81,"n":21,"o":26.81,"t":"2026-07-08T16:15:00Z","v":754,"vw":26.829169},{"c":26.99,"h":27.025,"l":26.85,"n":98,"o":26.85,"t":"2026-07-08T16:30:00Z","v":3089,"vw":26.941316},{"c":26.995,"h":26.995,"l":26.98,"n":37,"o":26.985,"t":"2026-07-08T16:45:00Z","v":793,"vw":26.986667},{"c":27.09,"h":27.09,"l":27.09,"n":16,"o":27.09,"t":"2026-07-08T17:00:00Z","v":740,"vw":27.09},{"c":27.085,"h":27.14,"l":27.085,"n":21,"o":27.13,"t":"2026-07-08T17:15:00Z","v":720,"vw":27.11375},{"c":27.09,"h":27.09,"l":27.09,"n":7,"o":27.09,"t":"2026-07-08T17:45:00Z","v":236,"vw":27.09},{"c":27.02,"h":27.06,"l":27.02,"n":47,"o":27.06,"t":"2026-07-08T18:00:00Z","v":640,"vw":27.04},{"c":26.92,"h":27.04,"l":26.8844,"n":102,"o":27.04,"t":"2026-07-08T18:30:00Z","v":4840,"vw":26.991644},{"c":26.95,"h":26.99,"l":26.95,"n":44,"o":26.97,"t":"2026-07-08T19:00:00Z","v":2336,"vw":26.9662},{"c":26.8765,"h":26.8765,"l":26.8765,"n":3,"o":26.8765,"t":"2026-07-08T19:15:00Z","v":653,"vw":26.8765},{"c":27.02,"h":27.02,"l":26.92,"n":137,"o":26.925,"t":"2026-07-08T19:45:00Z","v":2600,"vw":26.965891},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-07-08T20:00:00Z","v":9185,"vw":27},{"c":27,"h":27,"l":27,"n":15,"o":27,"t":"2026-07-09T13:30:00Z","v":340,"vw":27},{"c":27.12,"h":27.12,"l":27.1002,"n":21,"o":27.1002,"t":"2026-07-09T14:30:00Z","v":592,"vw":27.109496},{"c":26.96,"h":27.11,"l":26.9,"n":49,"o":27.11,"t":"2026-07-09T14:45:00Z","v":2081,"vw":27.004458},{"c":26.8432,"h":26.885,"l":26.8432,"n":6,"o":26.885,"t":"2026-07-09T15:45:00Z","v":258,"vw":26.861614},{"c":26.874,"h":26.874,"l":26.874,"n":3,"o":26.874,"t":"2026-07-09T16:00:00Z","v":239,"vw":26.874},{"c":26.87,"h":26.9,"l":26.87,"n":24,"o":26.9,"t":"2026-07-09T16:15:00Z","v":796,"vw":26.88},{"c":26.88,"h":26.88,"l":26.88,"n":9,"o":26.88,"t":"2026-07-09T16:30:00Z","v":181,"vw":26.88},{"c":26.88,"h":26.88,"l":26.88,"n":25,"o":26.88,"t":"2026-07-09T16:45:00Z","v":1260,"vw":26.88},{"c":26.92,"h":26.92,"l":26.915,"n":14,"o":26.915,"t":"2026-07-09T17:30:00Z","v":361,"vw":26.916792},{"c":26.94,"h":26.94,"l":26.94,"n":45,"o":26.94,"t":"2026-07-09T17:45:00Z","v":1075,"vw":26.94},{"c":26.94,"h":26.95,"l":26.9,"n":52,"o":26.95,"t":"2026-07-09T18:00:00Z","v":1472,"vw":26.936875},{"c":26.91,"h":26.94,"l":26.91,"n":25,"o":26.94,"t":"2026-07-09T18:15:00Z","v":569,"vw":26.918152},{"c":26.865,"h":26.91,"l":26.86,"n":25,"o":26.91,"t":"2026-07-09T18:30:00Z","v":1302,"vw":26.882971},{"c":26.85,"h":26.91,"l":26.85,"n":12,"o":26.91,"t":"2026-07-09T19:00:00Z","v":449,"vw":26.883333},{"c":26.94,"h":26.94,"l":26.89,"n":22,"o":26.89,"t":"2026-07-09T19:15:00Z","v":531,"vw":26.915},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-07-09T19:30:00Z","v":100,"vw":26.87},{"c":26.84,"h":26.865,"l":26.84,"n":110,"o":26.85,"t":"2026-07-09T19:45:00Z","v":2444,"vw":26.855953},{"c":26.85,"h":26.85,"l":26.85,"n":8,"o":26.85,"t":"2026-07-09T20:00:00Z","v":7859,"vw":26.85},{"c":26.8,"h":26.8,"l":26.74,"n":25,"o":26.74,"t":"2026-07-10T13:30:00Z","v":930,"vw":26.7566},{"c":27.02,"h":27.02,"l":27.02,"n":16,"o":27.02,"t":"2026-07-10T14:00:00Z","v":1089,"vw":27.02},{"c":27.17,"h":27.17,"l":27.17,"n":6,"o":27.17,"t":"2026-07-10T14:15:00Z","v":213,"vw":27.17},{"c":27.15,"h":27.205,"l":27.14,"n":62,"o":27.2,"t":"2026-07-10T14:45:00Z","v":2137,"vw":27.163191},{"c":27.21,"h":27.23,"l":27.21,"n":21,"o":27.23,"t":"2026-07-10T15:15:00Z","v":1346,"vw":27.224149},{"c":27.25,"h":27.25,"l":27.18,"n":29,"o":27.21,"t":"2026-07-10T15:30:00Z","v":646,"vw":27.213333},{"c":27.32,"h":27.32,"l":27.3,"n":29,"o":27.31,"t":"2026-07-10T16:15:00Z","v":671,"vw":27.313333},{"c":27.34,"h":27.34,"l":27.34,"n":2,"o":27.34,"t":"2026-07-10T16:30:00Z","v":101,"vw":27.34},{"c":27.41,"h":27.465,"l":27.41,"n":16,"o":27.465,"t":"2026-07-10T16:45:00Z","v":525,"vw":27.4375},{"c":27.47,"h":27.47,"l":27.47,"n":19,"o":27.47,"t":"2026-07-10T17:00:00Z","v":359,"vw":27.47},{"c":27.4,"h":27.45,"l":27.4,"n":19,"o":27.45,"t":"2026-07-10T17:15:00Z","v":879,"vw":27.424955},{"c":27.39,"h":27.39,"l":27.39,"n":8,"o":27.39,"t":"2026-07-10T17:30:00Z","v":250,"vw":27.39},{"c":27.42,"h":27.42,"l":27.42,"n":10,"o":27.42,"t":"2026-07-10T17:45:00Z","v":622,"vw":27.42},{"c":27.41,"h":27.41,"l":27.41,"n":18,"o":27.41,"t":"2026-07-10T18:00:00Z","v":331,"vw":27.41},{"c":27.425,"h":27.425,"l":27.425,"n":17,"o":27.425,"t":"2026-07-10T18:45:00Z","v":324,"vw":27.425},{"c":27.455,"h":27.455,"l":27.455,"n":16,"o":27.455,"t":"2026-07-10T19:00:00Z","v":309,"vw":27.455},{"c":27.47,"h":27.48,"l":27.45,"n":40,"o":27.48,"t":"2026-07-10T19:15:00Z","v":1099,"vw":27.468182},{"c":27.52,"h":27.52,"l":27.52,"n":3,"o":27.52,"t":"2026-07-10T19:30:00Z","v":141,"vw":27.52},{"c":27.4,"h":27.57,"l":27.4,"n":192,"o":27.57,"t":"2026-07-10T19:45:00Z","v":2848,"vw":27.471017},{"c":27.4,"h":27.4,"l":27.4,"n":8,"o":27.4,"t":"2026-07-10T20:00:00Z","v":8420,"vw":27.4},{"c":27.4,"h":27.48,"l":27.4,"n":26,"o":27.45,"t":"2026-07-13T13:30:00Z","v":647,"vw":27.428379},{"c":27.45,"h":27.45,"l":27.375,"n":12,"o":27.375,"t":"2026-07-13T13:45:00Z","v":284,"vw":27.4125},{"c":27.315,"h":27.38,"l":27.315,"n":20,"o":27.38,"t":"2026-07-13T14:15:00Z","v":472,"vw":27.358333},{"c":27.49,"h":27.49,"l":27.16,"n":16,"o":27.325,"t":"2026-07-13T14:30:00Z","v":3269,"vw":27.301705},{"c":27.3,"h":27.3,"l":27.2467,"n":16,"o":27.2467,"t":"2026-07-13T15:00:00Z","v":704,"vw":27.280567},{"c":27.39,"h":27.415,"l":27.35,"n":29,"o":27.35,"t":"2026-07-13T15:15:00Z","v":962,"vw":27.3775},{"c":27.55,"h":27.55,"l":27.38,"n":52,"o":27.38,"t":"2026-07-13T15:30:00Z","v":2171,"vw":27.470739},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-07-13T15:45:00Z","v":199,"vw":27.6},{"c":27.55,"h":27.67,"l":27.55,"n":125,"o":27.59,"t":"2026-07-13T16:15:00Z","v":4217,"vw":27.590799},{"c":27.515,"h":27.515,"l":27.515,"n":2,"o":27.515,"t":"2026-07-13T16:30:00Z","v":101,"vw":27.515},{"c":27.51,"h":27.51,"l":27.51,"n":19,"o":27.51,"t":"2026-07-13T16:45:00Z","v":460,"vw":27.51},{"c":27.61,"h":27.655,"l":27.56,"n":28,"o":27.56,"t":"2026-07-13T17:00:00Z","v":912,"vw":27.611},{"c":27.64,"h":27.6871,"l":27.64,"n":10,"o":27.6871,"t":"2026-07-13T17:15:00Z","v":478,"vw":27.67324},{"c":27.64,"h":27.64,"l":27.62,"n":25,"o":27.625,"t":"2026-07-13T17:30:00Z","v":809,"vw":27.628333},{"c":27.68,"h":27.72,"l":27.61,"n":56,"o":27.7,"t":"2026-07-13T17:45:00Z","v":1368,"vw":27.684637},{"c":27.65,"h":27.66,"l":27.62,"n":15,"o":27.62,"t":"2026-07-13T18:00:00Z","v":600,"vw":27.6375},{"c":27.55,"h":27.59,"l":27.55,"n":31,"o":27.59,"t":"2026-07-13T18:15:00Z","v":835,"vw":27.57},{"c":27.535,"h":27.535,"l":27.535,"n":3,"o":27.535,"t":"2026-07-13T18:30:00Z","v":128,"vw":27.535},{"c":27.75,"h":27.75,"l":27.59,"n":32,"o":27.59,"t":"2026-07-13T18:45:00Z","v":2169,"vw":27.601124},{"c":27.645,"h":27.65,"l":27.61,"n":32,"o":27.61,"t":"2026-07-13T19:00:00Z","v":1766,"vw":27.641916},{"c":27.72,"h":27.86,"l":27.7,"n":62,"o":27.7,"t":"2026-07-13T19:15:00Z","v":1789,"vw":27.755807},{"c":27.785,"h":27.785,"l":27.785,"n":10,"o":27.785,"t":"2026-07-13T19:30:00Z","v":254,"vw":27.785},{"c":27.75,"h":27.83,"l":27.72,"n":225,"o":27.82,"t":"2026-07-13T19:45:00Z","v":7098,"vw":27.791001},{"c":27.73,"h":27.73,"l":27.73,"n":7,"o":27.73,"t":"2026-07-13T20:00:00Z","v":12686,"vw":27.73},{"c":27.73,"h":27.73,"l":27.73,"n":3,"o":27.73,"t":"2026-07-14T13:30:00Z","v":272,"vw":27.73},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-07-14T14:30:00Z","v":147,"vw":27.6},{"c":27.61,"h":27.62,"l":27.59,"n":67,"o":27.6,"t":"2026-07-14T14:45:00Z","v":2468,"vw":27.60093},{"c":27.775,"h":27.775,"l":27.67,"n":40,"o":27.68,"t":"2026-07-14T15:00:00Z","v":1479,"vw":27.7475},{"c":27.73,"h":27.79,"l":27.73,"n":20,"o":27.79,"t":"2026-07-14T15:30:00Z","v":569,"vw":27.747493},{"c":27.77,"h":27.77,"l":27.73,"n":30,"o":27.73,"t":"2026-07-14T15:45:00Z","v":924,"vw":27.751818},{"c":27.77,"h":27.77,"l":27.75,"n":11,"o":27.75,"t":"2026-07-14T16:00:00Z","v":352,"vw":27.76},{"c":27.68,"h":27.71,"l":27.68,"n":13,"o":27.71,"t":"2026-07-14T16:15:00Z","v":473,"vw":27.7},{"c":27.6,"h":27.67,"l":27.58,"n":15,"o":27.67,"t":"2026-07-14T16:30:00Z","v":591,"vw":27.616667},{"c":27.61,"h":27.665,"l":27.6,"n":10,"o":27.665,"t":"2026-07-14T16:45:00Z","v":761,"vw":27.625267},{"c":27.64,"h":27.65,"l":27.6,"n":16,"o":27.65,"t":"2026-07-14T17:00:00Z","v":535,"vw":27.625},{"c":27.71,"h":27.71,"l":27.67,"n":23,"o":27.67,"t":"2026-07-14T17:15:00Z","v":787,"vw":27.688766},{"c":27.67,"h":27.67,"l":27.67,"n":13,"o":27.67,"t":"2026-07-14T17:30:00Z","v":345,"vw":27.67},{"c":27.63,"h":27.64,"l":27.625,"n":31,"o":27.64,"t":"2026-07-14T17:45:00Z","v":1118,"vw":27.630714},{"c":27.74,"h":27.745,"l":27.7,"n":29,"o":27.7,"t":"2026-07-14T18:15:00Z","v":664,"vw":27.72125},{"c":27.7783,"h":27.7783,"l":27.71,"n":29,"o":27.71,"t":"2026-07-14T18:45:00Z","v":1061,"vw":27.736102},{"c":27.72,"h":27.78,"l":27.72,"n":14,"o":27.72,"t":"2026-07-14T19:00:00Z","v":787,"vw":27.751483},{"c":27.735,"h":27.735,"l":27.72,"n":19,"o":27.735,"t":"2026-07-14T19:15:00Z","v":647,"vw":27.728135},{"c":27.835,"h":27.835,"l":27.75,"n":40,"o":27.75,"t":"2026-07-14T19:30:00Z","v":1621,"vw":27.817},{"c":27.61,"h":27.78,"l":27.61,"n":182,"o":27.77,"t":"2026-07-14T19:45:00Z","v":5396,"vw":27.695114},{"c":27.59,"h":27.59,"l":27.59,"n":15,"o":27.59,"t":"2026-07-14T20:00:00Z","v":11485,"vw":27.59},{"c":27.59,"h":27.685,"l":27.59,"n":11,"o":27.64,"t":"2026-07-15T13:30:00Z","v":561,"vw":27.638738},{"c":27.81,"h":27.9,"l":27.76,"n":41,"o":27.76,"t":"2026-07-15T15:00:00Z","v":1736,"vw":27.809286},{"c":27.71,"h":27.82,"l":27.71,"n":80,"o":27.82,"t":"2026-07-15T15:15:00Z","v":2137,"vw":27.777},{"c":27.63,"h":27.71,"l":27.63,"n":112,"o":27.71,"t":"2026-07-15T15:30:00Z","v":2320,"vw":27.69375},{"c":27.545,"h":27.63,"l":27.545,"n":29,"o":27.63,"t":"2026-07-15T16:00:00Z","v":552,"vw":27.573333},{"c":27.55,"h":27.55,"l":27.55,"n":13,"o":27.55,"t":"2026-07-15T16:15:00Z","v":301,"vw":27.55},{"c":27.45,"h":27.53,"l":27.45,"n":27,"o":27.53,"t":"2026-07-15T16:30:00Z","v":618,"vw":27.495},{"c":27.41,"h":27.51,"l":27.41,"n":36,"o":27.51,"t":"2026-07-15T16:45:00Z","v":1009,"vw":27.461429},{"c":27.44,"h":27.44,"l":27.44,"n":3,"o":27.44,"t":"2026-07-15T17:30:00Z","v":107,"vw":27.44},{"c":27.435,"h":27.53,"l":27.435,"n":49,"o":27.47,"t":"2026-07-15T17:45:00Z","v":1198,"vw":27.495},{"c":27.37,"h":27.37,"l":27.37,"n":23,"o":27.37,"t":"2026-07-15T18:00:00Z","v":295,"vw":27.37},{"c":27.3,"h":27.3,"l":27.3,"n":8,"o":27.3,"t":"2026-07-15T18:15:00Z","v":134,"vw":27.3},{"c":27.28,"h":27.28,"l":27.27,"n":20,"o":27.27,"t":"2026-07-15T18:30:00Z","v":597,"vw":27.276},{"c":27.32,"h":27.32,"l":27.32,"n":22,"o":27.32,"t":"2026-07-15T18:45:00Z","v":365,"vw":27.32},{"c":27.395,"h":27.395,"l":27.37,"n":40,"o":27.38,"t":"2026-07-15T19:00:00Z","v":920,"vw":27.378578},{"c":27.44,"h":27.44,"l":27.44,"n":15,"o":27.44,"t":"2026-07-15T19:15:00Z","v":460,"vw":27.44},{"c":27.43,"h":27.43,"l":27.3,"n":94,"o":27.37,"t":"2026-07-15T19:30:00Z","v":2229,"vw":27.351089},{"c":27.48,"h":27.54,"l":27.48,"n":145,"o":27.53,"t":"2026-07-15T19:45:00Z","v":3241,"vw":27.511073},{"c":27.48,"h":27.48,"l":27.48,"n":10,"o":27.48,"t":"2026-07-15T20:00:00Z","v":12953,"vw":27.48},{"c":34.36,"h":34.55,"l":34.32,"n":64,"o":34.55,"t":"2026-07-16T12:00:00Z","v":8181,"vw":34.409336},{"c":34.4,"h":34.43,"l":34.4,"n":50,"o":34.42,"t":"2026-07-16T12:15:00Z","v":11110,"vw":34.415455},{"c":34.42,"h":34.49,"l":34.36,"n":110,"o":34.399,"t":"2026-07-16T12:30:00Z","v":22016,"vw":34.410414},{"c":34.37,"h":34.4626,"l":34.37,"n":47,"o":34.42,"t":"2026-07-16T12:45:00Z","v":13484,"vw":34.40553},{"c":34.42,"h":34.42,"l":34.36,"n":34,"o":34.39,"t":"2026-07-16T13:00:00Z","v":7001,"vw":34.394001},{"c":34.56,"h":34.79,"l":34.36,"n":147,"o":34.4,"t":"2026-07-16T13:15:00Z","v":42740,"vw":34.427735},{"c":34.4,"h":34.83,"l":34.4,"n":1333,"o":34.71,"t":"2026-07-16T13:30:00Z","v":275221,"vw":34.490209},{"c":34.43,"h":34.47,"l":34.4,"n":1332,"o":34.4,"t":"2026-07-16T13:45:00Z","v":646398,"vw":34.406675},{"c":34.4,"h":34.4399,"l":34.39,"n":874,"o":34.42,"t":"2026-07-16T14:00:00Z","v":322569,"vw":34.404638},{"c":34.41,"h":34.42,"l":34.39,"n":807,"o":34.4,"t":"2026-07-16T14:15:00Z","v":145205,"vw":34.401536},{"c":34.415,"h":34.44,"l":34.41,"n":264,"o":34.41,"t":"2026-07-16T14:30:00Z","v":27787,"vw":34.422297},{"c":34.4,"h":34.42,"l":34.4,"n":704,"o":34.41,"t":"2026-07-16T14:45:00Z","v":98608,"vw":34.406794},{"c":34.425,"h":34.43,"l":34.4,"n":605,"o":34.4,"t":"2026-07-16T15:00:00Z","v":55171,"vw":34.412282},{"c":34.42,"h":34.43,"l":34.42,"n":223,"o":34.43,"t":"2026-07-16T15:15:00Z","v":23360,"vw":34.420917},{"c":34.4201,"h":34.43,"l":34.41,"n":567,"o":34.425,"t":"2026-07-16T15:30:00Z","v":78705,"vw":34.421567},{"c":34.4312,"h":34.44,"l":34.42,"n":429,"o":34.42,"t":"2026-07-16T15:45:00Z","v":64512,"vw":34.42876},{"c":34.425,"h":34.44,"l":34.42,"n":349,"o":34.434,"t":"2026-07-16T16:00:00Z","v":48329,"vw":34.430442},{"c":34.48,"h":34.48,"l":34.425,"n":422,"o":34.43,"t":"2026-07-16T16:15:00Z","v":45163,"vw":34.449467},{"c":34.46,"h":34.475,"l":34.46,"n":225,"o":34.475,"t":"2026-07-16T16:30:00Z","v":16164,"vw":34.464692},{"c":34.48,"h":34.48,"l":34.45,"n":251,"o":34.45,"t":"2026-07-16T16:45:00Z","v":20972,"vw":34.465655},{"c":34.485,"h":34.49,"l":34.475,"n":299,"o":34.475,"t":"2026-07-16T17:00:00Z","v":20877,"vw":34.483358},{"c":34.5,"h":34.5,"l":34.48,"n":349,"o":34.49,"t":"2026-07-16T17:15:00Z","v":26559,"vw":34.489611},{"c":34.47,"h":34.5,"l":34.47,"n":401,"o":34.495,"t":"2026-07-16T17:30:00Z","v":33487,"vw":34.481435},{"c":34.465,"h":34.47,"l":34.46,"n":137,"o":34.465,"t":"2026-07-16T17:45:00Z","v":11137,"vw":34.465936},{"c":34.465,"h":34.47,"l":34.46,"n":228,"o":34.465,"t":"2026-07-16T18:00:00Z","v":12357,"vw":34.466048},{"c":34.465,"h":34.47,"l":34.46,"n":204,"o":34.465,"t":"2026-07-16T18:15:00Z","v":12336,"vw":34.466772},{"c":34.465,"h":34.47,"l":34.46,"n":206,"o":34.465,"t":"2026-07-16T18:30:00Z","v":10937,"vw":34.466574},{"c":34.425,"h":34.47,"l":34.425,"n":453,"o":34.47,"t":"2026-07-16T18:45:00Z","v":53914,"vw":34.449617},{"c":34.44,"h":34.445,"l":34.425,"n":339,"o":34.43,"t":"2026-07-16T19:00:00Z","v":38728,"vw":34.437603},{"c":34.445,"h":34.45,"l":34.435,"n":268,"o":34.44,"t":"2026-07-16T19:15:00Z","v":22712,"vw":34.442099},{"c":34.42,"h":34.45,"l":34.42,"n":413,"o":34.445,"t":"2026-07-16T19:30:00Z","v":28866,"vw":34.434394},{"c":34.45,"h":34.45,"l":34.42,"n":1061,"o":34.42,"t":"2026-07-16T19:45:00Z","v":89179,"vw":34.427337},{"c":34.43,"h":34.44,"l":34.43,"n":18,"o":34.43,"t":"2026-07-16T20:00:00Z","v":18471,"vw":34.430165},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-07-16T20:15:00Z","v":100,"vw":34.43},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-07-16T22:15:00Z","v":952,"vw":34.26},{"c":34.45,"h":34.525,"l":34.42,"n":188,"o":34.525,"t":"2026-07-17T13:30:00Z","v":19754,"vw":34.433008},{"c":34.45,"h":34.47,"l":34.45,"n":252,"o":34.47,"t":"2026-07-17T13:45:00Z","v":25360,"vw":34.459434},{"c":34.445,"h":34.46,"l":34.44,"n":121,"o":34.45,"t":"2026-07-17T14:00:00Z","v":9017,"vw":34.444808},{"c":34.445,"h":34.45,"l":34.44,"n":130,"o":34.45,"t":"2026-07-17T14:15:00Z","v":6627,"vw":34.447405},{"c":34.44,"h":34.45,"l":34.43,"n":173,"o":34.445,"t":"2026-07-17T14:30:00Z","v":15684,"vw":34.441187},{"c":34.44,"h":34.44,"l":34.43,"n":66,"o":34.44,"t":"2026-07-17T14:45:00Z","v":4006,"vw":34.439549},{"c":34.44,"h":34.44,"l":34.43,"n":104,"o":34.435,"t":"2026-07-17T15:00:00Z","v":7991,"vw":34.436708},{"c":34.45,"h":34.45,"l":34.435,"n":448,"o":34.44,"t":"2026-07-17T15:15:00Z","v":48284,"vw":34.440464},{"c":34.49,"h":34.49,"l":34.45,"n":371,"o":34.45,"t":"2026-07-17T15:30:00Z","v":29223,"vw":34.471365},{"c":34.49,"h":34.5,"l":34.48,"n":192,"o":34.49,"t":"2026-07-17T15:45:00Z","v":23943,"vw":34.492492},{"c":34.5,"h":34.5,"l":34.49,"n":178,"o":34.49,"t":"2026-07-17T16:00:00Z","v":8291,"vw":34.494894},{"c":34.495,"h":34.5,"l":34.49,"n":115,"o":34.5,"t":"2026-07-17T16:15:00Z","v":6014,"vw":34.494402},{"c":34.495,"h":34.5,"l":34.49,"n":62,"o":34.49,"t":"2026-07-17T16:30:00Z","v":2993,"vw":34.497588},{"c":34.495,"h":34.5,"l":34.4903,"n":52,"o":34.5,"t":"2026-07-17T16:45:00Z","v":2447,"vw":34.498155},{"c":34.495,"h":34.5,"l":34.49,"n":515,"o":34.5,"t":"2026-07-17T17:00:00Z","v":69092,"vw":34.497447},{"c":34.5,"h":34.5,"l":34.49,"n":220,"o":34.49,"t":"2026-07-17T17:15:00Z","v":18542,"vw":34.495976},{"c":34.495,"h":34.5,"l":34.49,"n":140,"o":34.49,"t":"2026-07-17T17:30:00Z","v":8586,"vw":34.493471},{"c":34.485,"h":34.5,"l":34.48,"n":124,"o":34.5,"t":"2026-07-17T17:45:00Z","v":7324,"vw":34.490547},{"c":34.485,"h":34.485,"l":34.48,"n":43,"o":34.485,"t":"2026-07-17T18:00:00Z","v":2231,"vw":34.482976},{"c":34.485,"h":34.49,"l":34.48,"n":49,"o":34.485,"t":"2026-07-17T18:15:00Z","v":1834,"vw":34.482667},{"c":34.485,"h":34.49,"l":34.48,"n":64,"o":34.485,"t":"2026-07-17T18:30:00Z","v":2306,"vw":34.487813},{"c":34.495,"h":34.495,"l":34.485,"n":140,"o":34.485,"t":"2026-07-17T18:45:00Z","v":6726,"vw":34.489499},{"c":34.49,"h":34.495,"l":34.48,"n":67,"o":34.49,"t":"2026-07-17T19:00:00Z","v":2603,"vw":34.490082},{"c":34.5,"h":34.5,"l":34.49,"n":161,"o":34.49,"t":"2026-07-17T19:15:00Z","v":10982,"vw":34.499136},{"c":34.4937,"h":34.5,"l":34.4937,"n":115,"o":34.5,"t":"2026-07-17T19:30:00Z","v":4522,"vw":34.498806},{"c":34.495,"h":34.5,"l":34.49,"n":765,"o":34.495,"t":"2026-07-17T19:45:00Z","v":29178,"vw":34.497833},{"c":34.5,"h":34.5,"l":34.5,"n":14,"o":34.5,"t":"2026-07-17T20:00:00Z","v":28528,"vw":34.5},{"c":34.58,"h":34.58,"l":34.45,"n":163,"o":34.46,"t":"2026-07-20T13:30:00Z","v":20938,"vw":34.49469},{"c":34.525,"h":34.58,"l":34.52,"n":34,"o":34.5259,"t":"2026-07-20T13:45:00Z","v":1108,"vw":34.538765},{"c":34.495,"h":34.525,"l":34.49,"n":182,"o":34.521,"t":"2026-07-20T14:00:00Z","v":18982,"vw":34.506078},{"c":34.5,"h":34.5,"l":34.49,"n":175,"o":34.5,"t":"2026-07-20T14:15:00Z","v":14095,"vw":34.493069},{"c":34.495,"h":34.5,"l":34.49,"n":80,"o":34.5,"t":"2026-07-20T14:30:00Z","v":7960,"vw":34.490736},{"c":34.49,"h":34.5,"l":34.48,"n":121,"o":34.5,"t":"2026-07-20T14:45:00Z","v":7957,"vw":34.48934},{"c":34.49,"h":34.5,"l":34.48,"n":109,"o":34.485,"t":"2026-07-20T15:00:00Z","v":4351,"vw":34.490682},{"c":34.5,"h":34.5,"l":34.49,"n":67,"o":34.49,"t":"2026-07-20T15:15:00Z","v":3191,"vw":34.493366},{"c":34.5,"h":34.5,"l":34.49,"n":73,"o":34.5,"t":"2026-07-20T15:30:00Z","v":3147,"vw":34.496419},{"c":34.5,"h":34.5,"l":34.495,"n":69,"o":34.5,"t":"2026-07-20T15:45:00Z","v":2725,"vw":34.497454},{"c":34.485,"h":34.5,"l":34.48,"n":156,"o":34.495,"t":"2026-07-20T16:00:00Z","v":12695,"vw":34.492144},{"c":34.495,"h":34.5,"l":34.48,"n":73,"o":34.49,"t":"2026-07-20T16:15:00Z","v":2992,"vw":34.488706},{"c":34.49,"h":34.5,"l":34.48,"n":120,"o":34.5,"t":"2026-07-20T16:30:00Z","v":10165,"vw":34.488317},{"c":34.5,"h":34.5,"l":34.48,"n":131,"o":34.48,"t":"2026-07-20T16:45:00Z","v":6922,"vw":34.49307},{"c":34.5,"h":34.5,"l":34.49,"n":115,"o":34.49,"t":"2026-07-20T17:00:00Z","v":4815,"vw":34.496123},{"c":34.5,"h":34.5,"l":34.49,"n":84,"o":34.495,"t":"2026-07-20T17:15:00Z","v":4064,"vw":34.495624},{"c":34.495,"h":34.5,"l":34.49,"n":103,"o":34.495,"t":"2026-07-20T17:30:00Z","v":5196,"vw":34.496776},{"c":34.5,"h":34.5,"l":34.49,"n":97,"o":34.495,"t":"2026-07-20T17:45:00Z","v":3952,"vw":34.496964},{"c":34.5,"h":34.5,"l":34.49,"n":51,"o":34.5,"t":"2026-07-20T18:00:00Z","v":2217,"vw":34.497324},{"c":34.5,"h":34.5,"l":34.49,"n":80,"o":34.5,"t":"2026-07-20T18:15:00Z","v":4058,"vw":34.497329},{"c":34.5,"h":34.5,"l":34.49,"n":71,"o":34.5,"t":"2026-07-20T18:30:00Z","v":2136,"vw":34.498839},{"c":34.495,"h":34.5,"l":34.49,"n":214,"o":34.5,"t":"2026-07-20T18:45:00Z","v":14029,"vw":34.494094},{"c":34.485,"h":34.5,"l":34.48,"n":176,"o":34.49,"t":"2026-07-20T19:00:00Z","v":12351,"vw":34.490949},{"c":34.495,"h":34.495,"l":34.48,"n":158,"o":34.485,"t":"2026-07-20T19:15:00Z","v":19071,"vw":34.488093},{"c":34.5,"h":34.5,"l":34.49,"n":235,"o":34.5,"t":"2026-07-20T19:30:00Z","v":12079,"vw":34.495702},{"c":34.5,"h":34.5,"l":34.49,"n":693,"o":34.5,"t":"2026-07-20T19:45:00Z","v":35222,"vw":34.498063},{"c":34.5,"h":34.5,"l":34.5,"n":7,"o":34.5,"t":"2026-07-20T20:00:00Z","v":39531,"vw":34.5},{"c":34.495,"h":34.51,"l":34.46,"n":187,"o":34.5,"t":"2026-07-21T13:30:00Z","v":32228,"vw":34.48974},{"c":34.485,"h":34.51,"l":34.47,"n":257,"o":34.5,"t":"2026-07-21T13:45:00Z","v":22158,"vw":34.494463},{"c":34.49,"h":34.49,"l":34.48,"n":143,"o":34.48,"t":"2026-07-21T14:00:00Z","v":5901,"vw":34.483696},{"c":34.485,"h":34.5,"l":34.48,"n":247,"o":34.485,"t":"2026-07-21T14:15:00Z","v":14930,"vw":34.489535},{"c":34.495,"h":34.5,"l":34.48,"n":140,"o":34.485,"t":"2026-07-21T14:30:00Z","v":9690,"vw":34.494289},{"c":34.5,"h":34.5,"l":34.495,"n":103,"o":34.5,"t":"2026-07-21T14:45:00Z","v":5354,"vw":34.499243},{"c":34.5,"h":34.5,"l":34.4934,"n":73,"o":34.495,"t":"2026-07-21T15:00:00Z","v":6022,"vw":34.498549},{"c":34.575,"h":34.6,"l":34.5,"n":281,"o":34.5,"t":"2026-07-21T15:15:00Z","v":178202,"vw":34.503515},{"c":34.535,"h":34.575,"l":34.535,"n":137,"o":34.575,"t":"2026-07-21T15:30:00Z","v":9267,"vw":34.541181},{"c":34.55,"h":34.55,"l":34.535,"n":84,"o":34.535,"t":"2026-07-21T15:45:00Z","v":3450,"vw":34.543629},{"c":34.56,"h":34.56,"l":34.545,"n":58,"o":34.55,"t":"2026-07-21T16:00:00Z","v":2826,"vw":34.549976},{"c":34.585,"h":34.61,"l":34.56,"n":148,"o":34.56,"t":"2026-07-21T16:15:00Z","v":7829,"vw":34.58259},{"c":34.59,"h":34.59,"l":34.5845,"n":14,"o":34.59,"t":"2026-07-21T16:30:00Z","v":553,"vw":34.588167},{"c":34.57,"h":34.59,"l":34.57,"n":132,"o":34.59,"t":"2026-07-21T16:45:00Z","v":10776,"vw":34.578205},{"c":34.535,"h":34.565,"l":34.53,"n":169,"o":34.565,"t":"2026-07-21T17:00:00Z","v":22595,"vw":34.549812},{"c":34.535,"h":34.54,"l":34.53,"n":32,"o":34.535,"t":"2026-07-21T17:15:00Z","v":1412,"vw":34.5355},{"c":34.54,"h":34.54,"l":34.53,"n":64,"o":34.535,"t":"2026-07-21T17:30:00Z","v":1969,"vw":34.5365},{"c":34.545,"h":34.55,"l":34.54,"n":83,"o":34.54,"t":"2026-07-21T17:45:00Z","v":4142,"vw":34.543389},{"c":34.545,"h":34.55,"l":34.545,"n":48,"o":34.545,"t":"2026-07-21T18:00:00Z","v":4990,"vw":34.545601},{"c":34.51,"h":34.55,"l":34.5,"n":318,"o":34.545,"t":"2026-07-21T18:15:00Z","v":30198,"vw":34.518714},{"c":34.51,"h":34.52,"l":34.5,"n":62,"o":34.51,"t":"2026-07-21T18:30:00Z","v":1978,"vw":34.509012},{"c":34.53,"h":34.53,"l":34.5,"n":106,"o":34.52,"t":"2026-07-21T18:45:00Z","v":3993,"vw":34.516478},{"c":34.52,"h":34.53,"l":34.51,"n":161,"o":34.53,"t":"2026-07-21T19:00:00Z","v":11659,"vw":34.516751},{"c":34.52,"h":34.52,"l":34.51,"n":63,"o":34.52,"t":"2026-07-21T19:15:00Z","v":2466,"vw":34.517342},{"c":34.52,"h":34.53,"l":34.52,"n":217,"o":34.52,"t":"2026-07-21T19:30:00Z","v":8632,"vw":34.523123},{"c":34.515,"h":34.54,"l":34.5,"n":711,"o":34.53,"t":"2026-07-21T19:45:00Z","v":25678,"vw":34.522251},{"c":34.515,"h":34.515,"l":34.515,"n":10,"o":34.515,"t":"2026-07-21T20:00:00Z","v":22300,"vw":34.515},{"c":34.525,"h":34.61,"l":34.5,"n":83,"o":34.61,"t":"2026-07-22T13:30:00Z","v":7284,"vw":34.546089},{"c":34.54,"h":34.54,"l":34.52,"n":70,"o":34.525,"t":"2026-07-22T13:45:00Z","v":4702,"vw":34.528742},{"c":34.53,"h":34.55,"l":34.52,"n":87,"o":34.54,"t":"2026-07-22T14:00:00Z","v":6238,"vw":34.536563},{"c":34.535,"h":34.55,"l":34.51,"n":338,"o":34.53,"t":"2026-07-22T14:15:00Z","v":33499,"vw":34.524182},{"c":34.52,"h":34.535,"l":34.51,"n":109,"o":34.535,"t":"2026-07-22T14:30:00Z","v":7552,"vw":34.522147},{"c":34.5,"h":34.515,"l":34.5,"n":116,"o":34.515,"t":"2026-07-22T14:45:00Z","v":4801,"vw":34.508847},{"c":34.505,"h":34.505,"l":34.5,"n":104,"o":34.5,"t":"2026-07-22T15:00:00Z","v":6709,"vw":34.500274},{"c":34.505,"h":34.52,"l":34.5,"n":109,"o":34.5,"t":"2026-07-22T15:15:00Z","v":6059,"vw":34.505867},{"c":34.5,"h":34.515,"l":34.5,"n":86,"o":34.51,"t":"2026-07-22T15:30:00Z","v":7139,"vw":34.505737},{"c":34.51,"h":34.51,"l":34.5,"n":23,"o":34.505,"t":"2026-07-22T15:45:00Z","v":1763,"vw":34.505328},{"c":34.51,"h":34.52,"l":34.5099,"n":88,"o":34.51,"t":"2026-07-22T16:00:00Z","v":9702,"vw":34.511224},{"c":34.52,"h":34.52,"l":34.51,"n":43,"o":34.515,"t":"2026-07-22T16:15:00Z","v":3415,"vw":34.511663},{"c":34.52,"h":34.52,"l":34.515,"n":60,"o":34.52,"t":"2026-07-22T16:30:00Z","v":2442,"vw":34.51941},{"c":34.52,"h":34.52,"l":34.51,"n":62,"o":34.515,"t":"2026-07-22T16:45:00Z","v":2418,"vw":34.515938},{"c":34.52,"h":34.53,"l":34.51,"n":98,"o":34.515,"t":"2026-07-22T17:00:00Z","v":4660,"vw":34.519401},{"c":34.515,"h":34.53,"l":34.51,"n":138,"o":34.515,"t":"2026-07-22T17:15:00Z","v":9852,"vw":34.515257},{"c":34.51,"h":34.515,"l":34.5,"n":128,"o":34.515,"t":"2026-07-22T17:30:00Z","v":10107,"vw":34.509047},{"c":34.51,"h":34.51,"l":34.505,"n":40,"o":34.51,"t":"2026-07-22T17:45:00Z","v":1565,"vw":34.50955},{"c":34.5,"h":34.51,"l":34.5,"n":132,"o":34.51,"t":"2026-07-22T18:00:00Z","v":6454,"vw":34.502065},{"c":34.505,"h":34.51,"l":34.5,"n":59,"o":34.5,"t":"2026-07-22T18:15:00Z","v":3493,"vw":34.505185},{"c":34.5,"h":34.51,"l":34.5,"n":94,"o":34.5,"t":"2026-07-22T18:30:00Z","v":7880,"vw":34.501738},{"c":34.505,"h":34.51,"l":34.5,"n":74,"o":34.51,"t":"2026-07-22T18:45:00Z","v":3686,"vw":34.504333},{"c":34.51,"h":34.51,"l":34.5,"n":119,"o":34.5,"t":"2026-07-22T19:00:00Z","v":5475,"vw":34.504606},{"c":34.505,"h":34.51,"l":34.505,"n":107,"o":34.51,"t":"2026-07-22T19:15:00Z","v":3625,"vw":34.507606},{"c":34.505,"h":34.51,"l":34.5,"n":183,"o":34.5,"t":"2026-07-22T19:30:00Z","v":6415,"vw":34.505524},{"c":34.505,"h":34.51,"l":34.5,"n":888,"o":34.51,"t":"2026-07-22T19:45:00Z","v":43419,"vw":34.505084},{"c":34.51,"h":34.51,"l":34.51,"n":7,"o":34.51,"t":"2026-07-22T20:00:00Z","v":22674,"vw":34.51},{"c":34.505,"h":34.51,"l":34.48,"n":275,"o":34.5,"t":"2026-07-23T13:30:00Z","v":71970,"vw":34.499674},{"c":34.505,"h":34.51,"l":34.5,"n":236,"o":34.505,"t":"2026-07-23T13:45:00Z","v":17012,"vw":34.502958},{"c":34.51,"h":34.51,"l":34.5,"n":174,"o":34.505,"t":"2026-07-23T14:00:00Z","v":9385,"vw":34.502294},{"c":34.505,"h":34.51,"l":34.5,"n":72,"o":34.505,"t":"2026-07-23T14:15:00Z","v":3321,"vw":34.503814},{"c":34.515,"h":34.52,"l":34.5,"n":195,"o":34.51,"t":"2026-07-23T14:30:00Z","v":8505,"vw":34.508551},{"c":34.515,"h":34.52,"l":34.51,"n":166,"o":34.52,"t":"2026-07-23T14:45:00Z","v":7307,"vw":34.515249},{"c":34.515,"h":34.52,"l":34.51,"n":71,"o":34.52,"t":"2026-07-23T15:00:00Z","v":2864,"vw":34.514476},{"c":34.52,"h":34.52,"l":34.51,"n":84,"o":34.515,"t":"2026-07-23T15:15:00Z","v":4202,"vw":34.514732},{"c":34.51,"h":34.515,"l":34.51,"n":111,"o":34.51,"t":"2026-07-23T15:30:00Z","v":7152,"vw":34.512414},{"c":34.515,"h":34.52,"l":34.51,"n":117,"o":34.52,"t":"2026-07-23T15:45:00Z","v":3238,"vw":34.51427},{"c":34.515,"h":34.52,"l":34.51,"n":113,"o":34.52,"t":"2026-07-23T16:00:00Z","v":3779,"vw":34.51427},{"c":34.505,"h":34.51,"l":34.5,"n":93,"o":34.51,"t":"2026-07-23T16:15:00Z","v":4927,"vw":34.503485},{"c":34.51,"h":34.51,"l":34.5,"n":62,"o":34.505,"t":"2026-07-23T16:30:00Z","v":2330,"vw":34.504741},{"c":34.505,"h":34.51,"l":34.5,"n":225,"o":34.505,"t":"2026-07-23T16:45:00Z","v":14156,"vw":34.501985},{"c":34.51,"h":34.51,"l":34.5,"n":62,"o":34.505,"t":"2026-07-23T17:00:00Z","v":3009,"vw":34.502488},{"c":34.5,"h":34.51,"l":34.5,"n":59,"o":34.505,"t":"2026-07-23T17:15:00Z","v":3252,"vw":34.503374},{"c":34.505,"h":34.51,"l":34.5,"n":65,"o":34.505,"t":"2026-07-23T17:30:00Z","v":4175,"vw":34.503188},{"c":34.505,"h":34.51,"l":34.5,"n":66,"o":34.51,"t":"2026-07-23T17:45:00Z","v":2706,"vw":34.504773},{"c":34.5,"h":34.51,"l":34.5,"n":80,"o":34.505,"t":"2026-07-23T18:00:00Z","v":4125,"vw":34.504644},{"c":34.505,"h":34.51,"l":34.5,"n":62,"o":34.505,"t":"2026-07-23T18:15:00Z","v":3116,"vw":34.504488},{"c":34.51,"h":34.51,"l":34.5,"n":53,"o":34.51,"t":"2026-07-23T18:30:00Z","v":3046,"vw":34.504012},{"c":34.505,"h":34.51,"l":34.5,"n":83,"o":34.51,"t":"2026-07-23T18:45:00Z","v":4120,"vw":34.502549},{"c":34.485,"h":34.51,"l":34.485,"n":151,"o":34.505,"t":"2026-07-23T19:00:00Z","v":31835,"vw":34.499084},{"c":34.475,"h":34.485,"l":34.47,"n":92,"o":34.485,"t":"2026-07-23T19:15:00Z","v":7923,"vw":34.478832},{"c":34.5,"h":34.5,"l":34.47,"n":336,"o":34.47,"t":"2026-07-23T19:30:00Z","v":22378,"vw":34.48449},{"c":34.52,"h":34.52,"l":34.48,"n":903,"o":34.5,"t":"2026-07-23T19:45:00Z","v":65275,"vw":34.506656},{"c":34.5,"h":34.5,"l":34.5,"n":9,"o":34.5,"t":"2026-07-23T20:00:00Z","v":24675,"vw":34.5},{"c":34.51,"h":34.52,"l":34.5,"n":203,"o":34.52,"t":"2026-07-24T13:30:00Z","v":28923,"vw":34.508704},{"c":34.5,"h":34.52,"l":34.5,"n":99,"o":34.51,"t":"2026-07-24T13:45:00Z","v":9511,"vw":34.503963},{"c":34.505,"h":34.51,"l":34.5,"n":156,"o":34.505,"t":"2026-07-24T14:00:00Z","v":23285,"vw":34.501251},{"c":34.5,"h":34.505,"l":34.5,"n":80,"o":34.5,"t":"2026-07-24T14:15:00Z","v":5154,"vw":34.502739},{"c":34.505,"h":34.51,"l":34.5,"n":118,"o":34.505,"t":"2026-07-24T14:30:00Z","v":3749,"vw":34.503666},{"c":34.505,"h":34.505,"l":34.5,"n":32,"o":34.5,"t":"2026-07-24T14:45:00Z","v":1731,"vw":34.504324},{"c":34.505,"h":34.51,"l":34.5,"n":52,"o":34.505,"t":"2026-07-24T15:00:00Z","v":3514,"vw":34.503364},{"c":34.515,"h":34.52,"l":34.505,"n":249,"o":34.51,"t":"2026-07-24T15:15:00Z","v":12451,"vw":34.509699},{"c":34.52,"h":34.52,"l":34.51,"n":46,"o":34.515,"t":"2026-07-24T15:30:00Z","v":2248,"vw":34.515294},{"c":34.515,"h":34.52,"l":34.515,"n":39,"o":34.515,"t":"2026-07-24T15:45:00Z","v":1484,"vw":34.515735},{"c":34.515,"h":34.515,"l":34.515,"n":12,"o":34.515,"t":"2026-07-24T16:00:00Z","v":692,"vw":34.515},{"c":34.51,"h":34.52,"l":34.51,"n":56,"o":34.51,"t":"2026-07-24T16:15:00Z","v":4710,"vw":34.5126},{"c":34.5,"h":34.51,"l":34.5,"n":69,"o":34.51,"t":"2026-07-24T16:30:00Z","v":3431,"vw":34.502932},{"c":34.505,"h":34.505,"l":34.5,"n":49,"o":34.505,"t":"2026-07-24T16:45:00Z","v":1981,"vw":34.503431},{"c":34.5,"h":34.51,"l":34.5,"n":32,"o":34.505,"t":"2026-07-24T17:00:00Z","v":1780,"vw":34.504351},{"c":34.51,"h":34.51,"l":34.505,"n":36,"o":34.51,"t":"2026-07-24T17:15:00Z","v":1784,"vw":34.506429},{"c":34.505,"h":34.51,"l":34.5,"n":46,"o":34.51,"t":"2026-07-24T17:30:00Z","v":3009,"vw":34.505573},{"c":34.505,"h":34.51,"l":34.5,"n":70,"o":34.505,"t":"2026-07-24T17:45:00Z","v":2274,"vw":34.504686},{"c":34.51,"h":34.51,"l":34.5,"n":34,"o":34.505,"t":"2026-07-24T18:00:00Z","v":1908,"vw":34.5065},{"c":34.5,"h":34.51,"l":34.5,"n":53,"o":34.505,"t":"2026-07-24T18:15:00Z","v":2407,"vw":34.504876},{"c":34.505,"h":34.51,"l":34.5,"n":86,"o":34.505,"t":"2026-07-24T18:30:00Z","v":5633,"vw":34.503017},{"c":34.51,"h":34.51,"l":34.505,"n":32,"o":34.505,"t":"2026-07-24T18:45:00Z","v":1370,"vw":34.5085},{"c":34.505,"h":34.51,"l":34.5,"n":121,"o":34.5,"t":"2026-07-24T19:00:00Z","v":4749,"vw":34.505027},{"c":34.51,"h":34.51,"l":34.5,"n":211,"o":34.505,"t":"2026-07-24T19:15:00Z","v":9685,"vw":34.507507},{"c":34.51,"h":34.515,"l":34.495,"n":298,"o":34.505,"t":"2026-07-24T19:30:00Z","v":28007,"vw":34.504232},{"c":34.505,"h":34.52,"l":34.5,"n":644,"o":34.5,"t":"2026-07-24T19:45:00Z","v":38410,"vw":34.507112},{"c":34.51,"h":34.51,"l":34.51,"n":5,"o":34.51,"t":"2026-07-24T20:00:00Z","v":19558,"vw":34.51},{"c":34.5,"h":34.52,"l":34.5,"n":124,"o":34.52,"t":"2026-07-27T13:30:00Z","v":16815,"vw":34.51543},{"c":34.49,"h":34.505,"l":34.49,"n":133,"o":34.5,"t":"2026-07-27T13:45:00Z","v":31803,"vw":34.496574},{"c":34.495,"h":34.5,"l":34.49,"n":126,"o":34.49,"t":"2026-07-27T14:00:00Z","v":9329,"vw":34.494712},{"c":34.5,"h":34.51,"l":34.5,"n":67,"o":34.5,"t":"2026-07-27T14:15:00Z","v":7099,"vw":34.502468},{"c":34.505,"h":34.51,"l":34.5,"n":42,"o":34.51,"t":"2026-07-27T14:30:00Z","v":4757,"vw":34.501825},{"c":34.52,"h":34.52,"l":34.5,"n":163,"o":34.505,"t":"2026-07-27T14:45:00Z","v":19684,"vw":34.513895},{"c":34.515,"h":34.52,"l":34.515,"n":54,"o":34.515,"t":"2026-07-27T15:00:00Z","v":3677,"vw":34.518631},{"c":34.5,"h":34.52,"l":34.5,"n":72,"o":34.52,"t":"2026-07-27T15:15:00Z","v":4989,"vw":34.512764},{"c":34.5,"h":34.505,"l":34.5,"n":88,"o":34.505,"t":"2026-07-27T15:30:00Z","v":6553,"vw":34.501525},{"c":34.505,"h":34.51,"l":34.49,"n":63,"o":34.5,"t":"2026-07-27T15:45:00Z","v":3362,"vw":34.499945},{"c":34.5,"h":34.51,"l":34.5,"n":36,"o":34.5,"t":"2026-07-27T16:00:00Z","v":3075,"vw":34.500692},{"c":34.51,"h":34.51,"l":34.49,"n":24,"o":34.5,"t":"2026-07-27T16:15:00Z","v":1221,"vw":34.498},{"c":34.505,"h":34.51,"l":34.49,"n":61,"o":34.51,"t":"2026-07-27T16:30:00Z","v":3503,"vw":34.507563},{"c":34.5,"h":34.505,"l":34.5,"n":20,"o":34.5,"t":"2026-07-27T16:45:00Z","v":1218,"vw":34.501502},{"c":34.495,"h":34.505,"l":34.49,"n":98,"o":34.5,"t":"2026-07-27T17:00:00Z","v":7966,"vw":34.499299},{"c":34.5,"h":34.5,"l":34.49,"n":45,"o":34.495,"t":"2026-07-27T17:15:00Z","v":5040,"vw":34.49666},{"c":34.505,"h":34.51,"l":34.495,"n":70,"o":34.495,"t":"2026-07-27T17:30:00Z","v":5003,"vw":34.501224},{"c":34.505,"h":34.51,"l":34.5,"n":36,"o":34.5,"t":"2026-07-27T17:45:00Z","v":2015,"vw":34.502607},{"c":34.51,"h":34.51,"l":34.5,"n":33,"o":34.505,"t":"2026-07-27T18:15:00Z","v":1726,"vw":34.504208},{"c":34.515,"h":34.515,"l":34.505,"n":85,"o":34.505,"t":"2026-07-27T18:30:00Z","v":6336,"vw":34.51066},{"c":34.5,"h":34.515,"l":34.5,"n":60,"o":34.515,"t":"2026-07-27T18:45:00Z","v":3783,"vw":34.509833},{"c":34.51,"h":34.51,"l":34.5,"n":56,"o":34.505,"t":"2026-07-27T19:00:00Z","v":2062,"vw":34.504223},{"c":34.51,"h":34.51,"l":34.5,"n":35,"o":34.505,"t":"2026-07-27T19:15:00Z","v":1215,"vw":34.507601},{"c":34.51,"h":34.51,"l":34.5,"n":97,"o":34.51,"t":"2026-07-27T19:30:00Z","v":2121,"vw":34.508311},{"c":34.51,"h":34.52,"l":34.5,"n":536,"o":34.505,"t":"2026-07-27T19:45:00Z","v":23278,"vw":34.505935},{"c":34.52,"h":34.52,"l":34.52,"n":6,"o":34.52,"t":"2026-07-27T20:00:00Z","v":17539,"vw":34.52},{"c":34.515,"h":34.57,"l":34.5,"n":181,"o":34.57,"t":"2026-07-28T13:30:00Z","v":25829,"vw":34.515195},{"c":34.51,"h":34.52,"l":34.51,"n":132,"o":34.52,"t":"2026-07-28T13:45:00Z","v":10571,"vw":34.514323},{"c":34.51,"h":34.52,"l":34.51,"n":327,"o":34.515,"t":"2026-07-28T14:00:00Z","v":14254,"vw":34.516301},{"c":34.52,"h":34.52,"l":34.505,"n":124,"o":34.51,"t":"2026-07-28T14:15:00Z","v":6221,"vw":34.511513},{"c":34.515,"h":34.52,"l":34.515,"n":71,"o":34.52,"t":"2026-07-28T14:30:00Z","v":3002,"vw":34.518695},{"c":34.515,"h":34.52,"l":34.51,"n":107,"o":34.515,"t":"2026-07-28T14:45:00Z","v":7022,"vw":34.514412},{"c":34.515,"h":34.52,"l":34.51,"n":94,"o":34.515,"t":"2026-07-28T15:00:00Z","v":5573,"vw":34.51446},{"c":34.51,"h":34.515,"l":34.5,"n":124,"o":34.515,"t":"2026-07-28T15:15:00Z","v":8452,"vw":34.511472},{"c":34.52,"h":34.52,"l":34.51,"n":118,"o":34.51,"t":"2026-07-28T15:30:00Z","v":5512,"vw":34.51178},{"c":34.515,"h":34.52,"l":34.51,"n":118,"o":34.52,"t":"2026-07-28T15:45:00Z","v":18320,"vw":34.512486},{"c":34.51,"h":34.53,"l":34.51,"n":146,"o":34.511,"t":"2026-07-28T16:00:00Z","v":29838,"vw":34.516821},{"c":34.52,"h":34.53,"l":34.51,"n":88,"o":34.51,"t":"2026-07-28T16:15:00Z","v":8866,"vw":34.519342},{"c":34.52,"h":34.53,"l":34.52,"n":40,"o":34.52,"t":"2026-07-28T16:30:00Z","v":4500,"vw":34.52048},{"c":34.59,"h":34.615,"l":34.53,"n":210,"o":34.53,"t":"2026-07-28T16:45:00Z","v":23117,"vw":34.545644},{"c":34.59,"h":34.6,"l":34.58,"n":41,"o":34.6,"t":"2026-07-28T17:00:00Z","v":1607,"vw":34.58834},{"c":34.56,"h":34.59,"l":34.555,"n":79,"o":34.59,"t":"2026-07-28T17:15:00Z","v":7657,"vw":34.562248},{"c":34.575,"h":34.5799,"l":34.57,"n":75,"o":34.57,"t":"2026-07-28T17:30:00Z","v":2300,"vw":34.572797},{"c":34.56,"h":34.58,"l":34.55,"n":116,"o":34.575,"t":"2026-07-28T17:45:00Z","v":12173,"vw":34.568813},{"c":34.54,"h":34.565,"l":34.532,"n":74,"o":34.565,"t":"2026-07-28T18:00:00Z","v":7057,"vw":34.542325},{"c":34.535,"h":34.54,"l":34.535,"n":35,"o":34.54,"t":"2026-07-28T18:15:00Z","v":1034,"vw":34.535625},{"c":34.555,"h":34.57,"l":34.54,"n":94,"o":34.54,"t":"2026-07-28T18:30:00Z","v":5759,"vw":34.549172},{"c":34.535,"h":34.555,"l":34.53,"n":217,"o":34.555,"t":"2026-07-28T18:45:00Z","v":21130,"vw":34.539701},{"c":34.5321,"h":34.54,"l":34.52,"n":152,"o":34.535,"t":"2026-07-28T19:00:00Z","v":9599,"vw":34.529718},{"c":34.54,"h":34.54,"l":34.52,"n":27,"o":34.53,"t":"2026-07-28T19:15:00Z","v":2107,"vw":34.53},{"c":34.55,"h":34.575,"l":34.54,"n":177,"o":34.54,"t":"2026-07-28T19:30:00Z","v":18109,"vw":34.55501},{"c":34.61,"h":34.63,"l":34.55,"n":465,"o":34.56,"t":"2026-07-28T19:45:00Z","v":23949,"vw":34.57789},{"c":34.63,"h":34.63,"l":34.63,"n":8,"o":34.63,"t":"2026-07-28T20:00:00Z","v":17798,"vw":34.63},{"c":34.6,"h":34.66,"l":34.56,"n":25,"o":34.56,"t":"2026-07-29T13:30:00Z","v":1021,"vw":34.602492},{"c":34.56,"h":34.685,"l":34.53,"n":201,"o":34.685,"t":"2026-07-29T13:45:00Z","v":15294,"vw":34.548228},{"c":34.555,"h":34.6,"l":34.55,"n":174,"o":34.56,"t":"2026-07-29T14:00:00Z","v":11527,"vw":34.569205},{"c":34.59,"h":34.61,"l":34.55,"n":174,"o":34.55,"t":"2026-07-29T14:15:00Z","v":11017,"vw":34.579349},{"c":34.57,"h":34.6,"l":34.57,"n":39,"o":34.6,"t":"2026-07-29T14:30:00Z","v":1883,"vw":34.583854},{"c":34.545,"h":34.57,"l":34.545,"n":139,"o":34.57,"t":"2026-07-29T14:45:00Z","v":12940,"vw":34.556906},{"c":34.53,"h":34.54,"l":34.53,"n":171,"o":34.54,"t":"2026-07-29T15:00:00Z","v":12737,"vw":34.532589},{"c":34.535,"h":34.54,"l":34.52,"n":196,"o":34.53,"t":"2026-07-29T15:15:00Z","v":20166,"vw":34.530045},{"c":34.55,"h":34.55,"l":34.54,"n":18,"o":34.54,"t":"2026-07-29T15:30:00Z","v":539,"vw":34.542},{"c":34.555,"h":34.555,"l":34.53,"n":91,"o":34.55,"t":"2026-07-29T15:45:00Z","v":9499,"vw":34.544834},{"c":34.575,"h":34.58,"l":34.555,"n":110,"o":34.555,"t":"2026-07-29T16:00:00Z","v":7400,"vw":34.56521},{"c":34.565,"h":34.575,"l":34.565,"n":80,"o":34.57,"t":"2026-07-29T16:15:00Z","v":6869,"vw":34.570665},{"c":34.565,"h":34.57,"l":34.56,"n":37,"o":34.57,"t":"2026-07-29T16:30:00Z","v":1410,"vw":34.567444},{"c":34.57,"h":34.5739,"l":34.56,"n":98,"o":34.56,"t":"2026-07-29T16:45:00Z","v":4251,"vw":34.570055},{"c":34.545,"h":34.57,"l":34.54,"n":115,"o":34.561,"t":"2026-07-29T17:00:00Z","v":11300,"vw":34.553449},{"c":34.55,"h":34.56,"l":34.54,"n":166,"o":34.54,"t":"2026-07-29T17:15:00Z","v":18630,"vw":34.552337},{"c":34.55,"h":34.555,"l":34.55,"n":102,"o":34.555,"t":"2026-07-29T17:30:00Z","v":12966,"vw":34.551703},{"c":34.58,"h":34.58,"l":34.55,"n":231,"o":34.555,"t":"2026-07-29T17:45:00Z","v":20230,"vw":34.559647},{"c":34.57,"h":34.66,"l":34.56,"n":388,"o":34.58,"t":"2026-07-29T18:00:00Z","v":34696,"vw":34.605267},{"c":34.55,"h":34.58,"l":34.55,"n":109,"o":34.56,"t":"2026-07-29T18:15:00Z","v":9700,"vw":34.562377},{"c":34.57,"h":34.57,"l":34.55,"n":314,"o":34.555,"t":"2026-07-29T18:30:00Z","v":24854,"vw":34.555923},{"c":34.59,"h":34.62,"l":34.58,"n":182,"o":34.58,"t":"2026-07-29T18:45:00Z","v":8446,"vw":34.597297},{"c":34.57,"h":34.61,"l":34.56,"n":181,"o":34.58,"t":"2026-07-29T19:00:00Z","v":11991,"vw":34.577039},{"c":34.57,"h":34.58,"l":34.55,"n":233,"o":34.57,"t":"2026-07-29T19:15:00Z","v":13303,"vw":34.566748},{"c":34.55,"h":34.56,"l":34.55,"n":271,"o":34.56,"t":"2026-07-29T19:30:00Z","v":25325,"vw":34.55165},{"c":34.53,"h":34.555,"l":34.53,"n":594,"o":34.55,"t":"2026-07-29T19:45:00Z","v":34397,"vw":34.545675},{"c":34.54,"h":34.54,"l":34.54,"n":5,"o":34.54,"t":"2026-07-29T20:00:00Z","v":18061,"vw":34.54},{"c":34.56,"h":34.62,"l":34.55,"n":44,"o":34.62,"t":"2026-07-30T13:30:00Z","v":4197,"vw":34.59563},{"c":34.57,"h":34.58,"l":34.56,"n":138,"o":34.57,"t":"2026-07-30T13:45:00Z","v":7520,"vw":34.567751},{"c":34.57,"h":34.58,"l":34.56,"n":227,"o":34.57,"t":"2026-07-30T14:00:00Z","v":21268,"vw":34.566619},{"c":34.605,"h":34.605,"l":34.57,"n":144,"o":34.57,"t":"2026-07-30T14:15:00Z","v":11731,"vw":34.587163},{"c":34.58,"h":34.6,"l":34.57,"n":131,"o":34.6,"t":"2026-07-30T14:30:00Z","v":23750,"vw":34.581905},{"c":34.565,"h":34.575,"l":34.56,"n":112,"o":34.575,"t":"2026-07-30T14:45:00Z","v":4979,"vw":34.568039},{"c":34.55,"h":34.57,"l":34.55,"n":75,"o":34.565,"t":"2026-07-30T15:00:00Z","v":3341,"vw":34.558939},{"c":34.56,"h":34.57,"l":34.555,"n":111,"o":34.555,"t":"2026-07-30T15:15:00Z","v":19021,"vw":34.560306},{"c":34.56,"h":34.565,"l":34.55,"n":79,"o":34.55,"t":"2026-07-30T15:30:00Z","v":20683,"vw":34.559925},{"c":34.56,"h":34.57,"l":34.56,"n":95,"o":34.57,"t":"2026-07-30T15:45:00Z","v":6923,"vw":34.564569},{"c":34.565,"h":34.57,"l":34.56,"n":62,"o":34.57,"t":"2026-07-30T16:00:00Z","v":3023,"vw":34.566653},{"c":34.575,"h":34.59,"l":34.56,"n":129,"o":34.565,"t":"2026-07-30T16:15:00Z","v":9567,"vw":34.573991},{"c":34.57,"h":34.58,"l":34.56,"n":164,"o":34.575,"t":"2026-07-30T16:30:00Z","v":18307,"vw":34.56279},{"c":34.56,"h":34.58,"l":34.56,"n":114,"o":34.57,"t":"2026-07-30T16:45:00Z","v":6092,"vw":34.570909},{"c":34.561,"h":34.57,"l":34.55,"n":154,"o":34.57,"t":"2026-07-30T17:00:00Z","v":25340,"vw":34.560042},{"c":34.565,"h":34.57,"l":34.56,"n":34,"o":34.56,"t":"2026-07-30T17:15:00Z","v":1482,"vw":34.566626},{"c":34.57,"h":34.57,"l":34.56,"n":127,"o":34.565,"t":"2026-07-30T17:30:00Z","v":16931,"vw":34.562947},{"c":34.55,"h":34.568,"l":34.55,"n":76,"o":34.565,"t":"2026-07-30T17:45:00Z","v":16483,"vw":34.55985},{"c":34.54,"h":34.56,"l":34.54,"n":100,"o":34.56,"t":"2026-07-30T18:00:00Z","v":13471,"vw":34.552754},{"c":34.54,"h":34.55,"l":34.54,"n":30,"o":34.545,"t":"2026-07-30T18:15:00Z","v":1195,"vw":34.542778},{"c":34.555,"h":34.555,"l":34.53,"n":227,"o":34.545,"t":"2026-07-30T18:30:00Z","v":45127,"vw":34.537155},{"c":34.555,"h":34.56,"l":34.55,"n":50,"o":34.55,"t":"2026-07-30T18:45:00Z","v":4793,"vw":34.559074},{"c":34.555,"h":34.56,"l":34.55,"n":68,"o":34.56,"t":"2026-07-30T19:00:00Z","v":5361,"vw":34.556602},{"c":34.57,"h":34.58,"l":34.55,"n":122,"o":34.555,"t":"2026-07-30T19:15:00Z","v":19348,"vw":34.560979},{"c":34.56,"h":34.58,"l":34.56,"n":222,"o":34.575,"t":"2026-07-30T19:30:00Z","v":8885,"vw":34.570599},{"c":34.56,"h":34.59,"l":34.56,"n":567,"o":34.565,"t":"2026-07-30T19:45:00Z","v":30595,"vw":34.569826},{"c":34.56,"h":34.56,"l":34.56,"n":6,"o":34.56,"t":"2026-07-30T20:00:00Z","v":14351,"vw":34.56},{"c":34.65,"h":34.68,"l":34.55,"n":215,"o":34.62,"t":"2026-07-31T13:30:00Z","v":35182,"vw":34.637768},{"c":34.62,"h":34.66,"l":34.61,"n":98,"o":34.66,"t":"2026-07-31T13:45:00Z","v":8230,"vw":34.627296},{"c":34.57,"h":34.62,"l":34.57,"n":327,"o":34.62,"t":"2026-07-31T14:00:00Z","v":10104,"vw":34.593479},{"c":34.58,"h":34.59,"l":34.56,"n":109,"o":34.59,"t":"2026-07-31T14:15:00Z","v":10057,"vw":34.578957},{"c":34.58,"h":34.6,"l":34.57,"n":98,"o":34.58,"t":"2026-07-31T14:30:00Z","v":5336,"vw":34.581361},{"c":34.58,"h":34.58,"l":34.56,"n":54,"o":34.58,"t":"2026-07-31T14:45:00Z","v":3181,"vw":34.571252},{"c":34.57,"h":34.58,"l":34.57,"n":61,"o":34.57,"t":"2026-07-31T15:00:00Z","v":2841,"vw":34.571592},{"c":34.57,"h":34.58,"l":34.57,"n":60,"o":34.58,"t":"2026-07-31T15:15:00Z","v":3248,"vw":34.573223},{"c":34.55,"h":34.58,"l":34.55,"n":53,"o":34.575,"t":"2026-07-31T15:30:00Z","v":3091,"vw":34.568135},{"c":34.57,"h":34.57,"l":34.55,"n":91,"o":34.55,"t":"2026-07-31T15:45:00Z","v":3439,"vw":34.562038},{"c":34.565,"h":34.565,"l":34.56,"n":38,"o":34.56,"t":"2026-07-31T16:00:00Z","v":1714,"vw":34.560433},{"c":34.56,"h":34.56,"l":34.56,"n":21,"o":34.56,"t":"2026-07-31T16:15:00Z","v":896,"vw":34.56},{"c":34.56,"h":34.57,"l":34.56,"n":70,"o":34.57,"t":"2026-07-31T16:30:00Z","v":2015,"vw":34.563907},{"c":34.56,"h":34.56,"l":34.55,"n":35,"o":34.56,"t":"2026-07-31T16:45:00Z","v":1376,"vw":34.559091},{"c":34.56,"h":34.57,"l":34.56,"n":42,"o":34.56,"t":"2026-07-31T17:00:00Z","v":2181,"vw":34.562568},{"c":34.56,"h":34.57,"l":34.56,"n":40,"o":34.57,"t":"2026-07-31T17:15:00Z","v":2164,"vw":34.560588},{"c":34.55,"h":34.56,"l":34.55,"n":73,"o":34.56,"t":"2026-07-31T17:30:00Z","v":8103,"vw":34.559861},{"c":34.56,"h":34.56,"l":34.55,"n":64,"o":34.55,"t":"2026-07-31T17:45:00Z","v":3419,"vw":34.558971},{"c":34.56,"h":34.56,"l":34.56,"n":33,"o":34.56,"t":"2026-07-31T18:00:00Z","v":1146,"vw":34.56},{"c":34.56,"h":34.565,"l":34.56,"n":52,"o":34.56,"t":"2026-07-31T18:15:00Z","v":2193,"vw":34.560888},{"c":34.56,"h":34.56,"l":34.56,"n":29,"o":34.56,"t":"2026-07-31T18:30:00Z","v":1044,"vw":34.56},{"c":34.56,"h":34.57,"l":34.56,"n":66,"o":34.56,"t":"2026-07-31T18:45:00Z","v":1967,"vw":34.562143},{"c":34.55,"h":34.57,"l":34.54,"n":271,"o":34.57,"t":"2026-07-31T19:00:00Z","v":27836,"vw":34.549137},{"c":34.56,"h":34.56,"l":34.55,"n":77,"o":34.555,"t":"2026-07-31T19:15:00Z","v":2957,"vw":34.555677},{"c":34.55,"h":34.56,"l":34.55,"n":93,"o":34.55,"t":"2026-07-31T19:30:00Z","v":4404,"vw":34.550798},{"c":34.56,"h":34.57,"l":34.56,"n":370,"o":34.56,"t":"2026-07-31T19:45:00Z","v":14209,"vw":34.565224},{"c":34.57,"h":34.57,"l":34.57,"n":6,"o":34.57,"t":"2026-07-31T20:00:00Z","v":15520,"vw":34.57},{"c":34.6,"h":34.72,"l":34.56,"n":58,"o":34.58,"t":"2026-08-03T13:30:00Z","v":5294,"vw":34.587935},{"c":34.585,"h":34.615,"l":34.58,"n":24,"o":34.615,"t":"2026-08-03T13:45:00Z","v":1087,"vw":34.589286},{"c":34.595,"h":34.6,"l":34.58,"n":57,"o":34.585,"t":"2026-08-03T14:00:00Z","v":3942,"vw":34.591589},{"c":34.6,"h":34.6,"l":34.59,"n":91,"o":34.595,"t":"2026-08-03T14:15:00Z","v":6078,"vw":34.597781},{"c":34.59,"h":34.61,"l":34.59,"n":90,"o":34.6,"t":"2026-08-03T14:30:00Z","v":6874,"vw":34.600381},{"c":34.61,"h":34.61,"l":34.59,"n":45,"o":34.6,"t":"2026-08-03T14:45:00Z","v":3467,"vw":34.60245},{"c":34.59,"h":34.6,"l":34.59,"n":109,"o":34.59,"t":"2026-08-03T15:00:00Z","v":7940,"vw":34.594571},{"c":34.6,"h":34.6,"l":34.59,"n":76,"o":34.6,"t":"2026-08-03T15:15:00Z","v":4724,"vw":34.59754},{"c":34.61,"h":34.61,"l":34.59,"n":56,"o":34.6,"t":"2026-08-03T15:30:00Z","v":3504,"vw":34.601041},{"c":34.6,"h":34.61,"l":34.59,"n":216,"o":34.6,"t":"2026-08-03T15:45:00Z","v":14961,"vw":34.602684},{"c":34.62,"h":34.62,"l":34.6,"n":28,"o":34.61,"t":"2026-08-03T16:00:00Z","v":1945,"vw":34.607175},{"c":34.625,"h":34.625,"l":34.61,"n":70,"o":34.61,"t":"2026-08-03T16:15:00Z","v":4227,"vw":34.619835},{"c":34.605,"h":34.61,"l":34.59,"n":69,"o":34.61,"t":"2026-08-03T16:30:00Z","v":4667,"vw":34.606038},{"c":34.6,"h":34.605,"l":34.6,"n":13,"o":34.6,"t":"2026-08-03T16:45:00Z","v":1024,"vw":34.602545},{"c":34.59,"h":34.61,"l":34.59,"n":79,"o":34.605,"t":"2026-08-03T17:00:00Z","v":8588,"vw":34.595664},{"c":34.59,"h":34.6,"l":34.59,"n":61,"o":34.595,"t":"2026-08-03T17:15:00Z","v":5705,"vw":34.593027},{"c":34.61,"h":34.61,"l":34.59,"n":107,"o":34.595,"t":"2026-08-03T17:30:00Z","v":13440,"vw":34.599452},{"c":34.59,"h":34.62,"l":34.58,"n":106,"o":34.62,"t":"2026-08-03T17:45:00Z","v":13766,"vw":34.598487},{"c":34.585,"h":34.59,"l":34.58,"n":53,"o":34.585,"t":"2026-08-03T18:00:00Z","v":3439,"vw":34.585093},{"c":34.59,"h":34.59,"l":34.585,"n":50,"o":34.585,"t":"2026-08-03T18:15:00Z","v":2039,"vw":34.589279},{"c":34.59,"h":34.595,"l":34.58,"n":55,"o":34.59,"t":"2026-08-03T18:30:00Z","v":3862,"vw":34.590417},{"c":34.595,"h":34.6,"l":34.58,"n":69,"o":34.58,"t":"2026-08-03T18:45:00Z","v":5971,"vw":34.59193},{"c":34.6,"h":34.6,"l":34.585,"n":129,"o":34.595,"t":"2026-08-03T19:00:00Z","v":13139,"vw":34.593587},{"c":34.6,"h":34.61,"l":34.59,"n":150,"o":34.6,"t":"2026-08-03T19:15:00Z","v":10701,"vw":34.601511},{"c":34.59,"h":34.61,"l":34.59,"n":161,"o":34.6,"t":"2026-08-03T19:30:00Z","v":8725,"vw":34.602045},{"c":34.595,"h":34.61,"l":34.59,"n":470,"o":34.6,"t":"2026-08-03T19:45:00Z","v":20911,"vw":34.59571},{"c":34.59,"h":34.59,"l":34.59,"n":7,"o":34.59,"t":"2026-08-03T20:00:00Z","v":13101,"vw":34.59},{"c":34.64,"h":34.79,"l":34.6,"n":63,"o":34.61,"t":"2026-08-04T13:30:00Z","v":6555,"vw":34.649896},{"c":34.66,"h":34.71,"l":34.62,"n":110,"o":34.65,"t":"2026-08-04T13:45:00Z","v":9215,"vw":34.661357},{"c":34.675,"h":34.69,"l":34.64,"n":164,"o":34.65,"t":"2026-08-04T14:00:00Z","v":13234,"vw":34.668818},{"c":34.69,"h":34.705,"l":34.67,"n":159,"o":34.68,"t":"2026-08-04T14:15:00Z","v":9761,"vw":34.686254},{"c":34.72,"h":34.72,"l":34.69,"n":178,"o":34.69,"t":"2026-08-04T14:30:00Z","v":13768,"vw":34.702556},{"c":34.72,"h":34.73,"l":34.71,"n":125,"o":34.72,"t":"2026-08-04T14:45:00Z","v":7955,"vw":34.7211},{"c":34.755,"h":34.76,"l":34.725,"n":112,"o":34.73,"t":"2026-08-04T15:00:00Z","v":12241,"vw":34.747871},{"c":34.73,"h":34.76,"l":34.72,"n":102,"o":34.76,"t":"2026-08-04T15:15:00Z","v":6212,"vw":34.734591},{"c":34.745,"h":34.7549,"l":34.73,"n":50,"o":34.73,"t":"2026-08-04T15:30:00Z","v":1854,"vw":34.742267},{"c":34.725,"h":34.75,"l":34.72,"n":60,"o":34.74,"t":"2026-08-04T15:45:00Z","v":3743,"vw":34.727618},{"c":34.73,"h":34.73,"l":34.72,"n":97,"o":34.73,"t":"2026-08-04T16:00:00Z","v":6244,"vw":34.72779},{"c":34.74,"h":34.74,"l":34.72,"n":45,"o":34.73,"t":"2026-08-04T16:15:00Z","v":2881,"vw":34.735285},{"c":34.75,"h":34.75,"l":34.74,"n":50,"o":34.74,"t":"2026-08-04T16:30:00Z","v":3221,"vw":34.744379},{"c":34.745,"h":34.75,"l":34.745,"n":23,"o":34.75,"t":"2026-08-04T16:45:00Z","v":1226,"vw":34.746689},{"c":34.74,"h":34.75,"l":34.74,"n":106,"o":34.745,"t":"2026-08-04T17:00:00Z","v":11199,"vw":34.744157},{"c":34.74,"h":34.75,"l":34.735,"n":42,"o":34.75,"t":"2026-08-04T17:15:00Z","v":2466,"vw":34.74183},{"c":34.75,"h":34.75,"l":34.745,"n":16,"o":34.745,"t":"2026-08-04T17:30:00Z","v":529,"vw":34.74625},{"c":34.735,"h":34.745,"l":34.73,"n":72,"o":34.74,"t":"2026-08-04T17:45:00Z","v":6633,"vw":34.735551},{"c":34.73,"h":34.73,"l":34.72,"n":73,"o":34.73,"t":"2026-08-04T18:00:00Z","v":3763,"vw":34.728785},{"c":34.73,"h":34.73,"l":34.72,"n":60,"o":34.72,"t":"2026-08-04T18:15:00Z","v":3844,"vw":34.722119},{"c":34.71,"h":34.715,"l":34.71,"n":31,"o":34.71,"t":"2026-08-04T18:30:00Z","v":903,"vw":34.710889},{"c":34.67,"h":34.7,"l":34.65,"n":63,"o":34.7,"t":"2026-08-04T18:45:00Z","v":4170,"vw":34.691727},{"c":34.69,"h":34.69,"l":34.66,"n":80,"o":34.66,"t":"2026-08-04T19:00:00Z","v":4532,"vw":34.666191},{"c":34.68,"h":34.7,"l":34.67,"n":177,"o":34.69,"t":"2026-08-04T19:15:00Z","v":10779,"vw":34.684322},{"c":34.69,"h":34.69,"l":34.675,"n":169,"o":34.68,"t":"2026-08-04T19:30:00Z","v":9401,"vw":34.684236},{"c":34.73,"h":34.865,"l":34.68,"n":916,"o":34.68,"t":"2026-08-04T19:45:00Z","v":80690,"vw":34.73499},{"c":34.76,"h":34.76,"l":34.76,"n":5,"o":34.76,"t":"2026-08-04T20:00:00Z","v":62285,"vw":34.76},{"c":34.79,"h":35.055,"l":34.71,"n":54,"o":34.81,"t":"2026-08-05T13:30:00Z","v":3550,"vw":34.806076},{"c":34.8,"h":34.84,"l":34.74,"n":155,"o":34.74,"t":"2026-08-05T13:45:00Z","v":11528,"vw":34.787446},{"c":34.785,"h":34.8,"l":34.78,"n":100,"o":34.79,"t":"2026-08-05T14:00:00Z","v":8109,"vw":34.786542},{"c":34.79,"h":34.8,"l":34.78,"n":90,"o":34.785,"t":"2026-08-05T14:15:00Z","v":7629,"vw":34.789375},{"c":34.76,"h":34.79,"l":34.76,"n":105,"o":34.79,"t":"2026-08-05T14:30:00Z","v":6809,"vw":34.775878},{"c":34.775,"h":34.78,"l":34.76,"n":124,"o":34.76,"t":"2026-08-05T14:45:00Z","v":6442,"vw":34.76879},{"c":34.78,"h":34.78,"l":34.77,"n":70,"o":34.775,"t":"2026-08-05T15:00:00Z","v":3465,"vw":34.777451},{"c":34.78,"h":34.78,"l":34.775,"n":26,"o":34.78,"t":"2026-08-05T15:15:00Z","v":612,"vw":34.778333},{"c":34.78,"h":34.78,"l":34.78,"n":13,"o":34.78,"t":"2026-08-05T15:30:00Z","v":349,"vw":34.78},{"c":34.785,"h":34.785,"l":34.77,"n":44,"o":34.78,"t":"2026-08-05T15:45:00Z","v":1911,"vw":34.779567},{"c":34.78,"h":34.79,"l":34.78,"n":42,"o":34.78,"t":"2026-08-05T16:00:00Z","v":2167,"vw":34.783567},{"c":34.79,"h":34.79,"l":34.78,"n":63,"o":34.79,"t":"2026-08-05T16:15:00Z","v":2416,"vw":34.787418},{"c":34.79,"h":34.79,"l":34.79,"n":23,"o":34.79,"t":"2026-08-05T16:30:00Z","v":1077,"vw":34.79},{"c":34.7999,"h":34.8,"l":34.79,"n":36,"o":34.79,"t":"2026-08-05T16:45:00Z","v":1867,"vw":34.79855},{"c":34.795,"h":34.795,"l":34.795,"n":7,"o":34.795,"t":"2026-08-05T17:00:00Z","v":202,"vw":34.795},{"c":34.8,"h":34.8,"l":34.79,"n":9,"o":34.79,"t":"2026-08-05T17:15:00Z","v":332,"vw":34.795},{"c":34.782,"h":34.7925,"l":34.771,"n":122,"o":34.79,"t":"2026-08-05T17:30:00Z","v":13840,"vw":34.786025},{"c":34.77,"h":34.775,"l":34.77,"n":47,"o":34.77,"t":"2026-08-05T17:45:00Z","v":2808,"vw":34.772631},{"c":34.77,"h":34.78,"l":34.77,"n":51,"o":34.77,"t":"2026-08-05T18:00:00Z","v":2247,"vw":34.771928},{"c":34.77,"h":34.775,"l":34.77,"n":36,"o":34.775,"t":"2026-08-05T18:15:00Z","v":1532,"vw":34.770625},{"c":34.775,"h":34.775,"l":34.77,"n":55,"o":34.77,"t":"2026-08-05T18:30:00Z","v":1389,"vw":34.771312},{"c":34.75,"h":34.77,"l":34.75,"n":71,"o":34.77,"t":"2026-08-05T18:45:00Z","v":3295,"vw":34.759573},{"c":34.745,"h":34.755,"l":34.74,"n":87,"o":34.755,"t":"2026-08-05T19:00:00Z","v":4708,"vw":34.747136},{"c":34.735,"h":34.75,"l":34.735,"n":104,"o":34.74,"t":"2026-08-05T19:15:00Z","v":4205,"vw":34.740147},{"c":34.74,"h":34.74,"l":34.73,"n":135,"o":34.735,"t":"2026-08-05T19:30:00Z","v":4319,"vw":34.733095},{"c":34.79,"h":34.83,"l":34.735,"n":581,"o":34.74,"t":"2026-08-05T19:45:00Z","v":27127,"vw":34.773321},{"c":34.8,"h":34.8,"l":34.8,"n":7,"o":34.8,"t":"2026-08-05T20:00:00Z","v":18924,"vw":34.8},{"c":34.81,"h":34.99,"l":34.77,"n":85,"o":34.95,"t":"2026-08-06T13:30:00Z","v":8754,"vw":34.857183},{"c":34.83,"h":34.84,"l":34.81,"n":91,"o":34.81,"t":"2026-08-06T13:45:00Z","v":6626,"vw":34.824198},{"c":34.84,"h":34.85,"l":34.8,"n":108,"o":34.82,"t":"2026-08-06T14:00:00Z","v":8020,"vw":34.819496},{"c":34.824,"h":34.84,"l":34.81,"n":90,"o":34.84,"t":"2026-08-06T14:15:00Z","v":4540,"vw":34.8303},{"c":34.81,"h":34.83,"l":34.81,"n":79,"o":34.83,"t":"2026-08-06T14:30:00Z","v":4275,"vw":34.811927},{"c":34.8,"h":34.81,"l":34.79,"n":62,"o":34.81,"t":"2026-08-06T14:45:00Z","v":2882,"vw":34.802154},{"c":34.8,"h":34.81,"l":34.8,"n":69,"o":34.8,"t":"2026-08-06T15:00:00Z","v":3634,"vw":34.803109},{"c":34.81,"h":34.82,"l":34.81,"n":106,"o":34.81,"t":"2026-08-06T15:30:00Z","v":6281,"vw":34.812024},{"c":34.8,"h":34.82,"l":34.8,"n":42,"o":34.82,"t":"2026-08-06T15:45:00Z","v":1329,"vw":34.809167},{"c":34.815,"h":34.815,"l":34.8,"n":59,"o":34.81,"t":"2026-08-06T16:00:00Z","v":2476,"vw":34.810787},{"c":34.815,"h":34.82,"l":34.81,"n":48,"o":34.815,"t":"2026-08-06T16:15:00Z","v":2842,"vw":34.815826},{"c":34.82,"h":34.82,"l":34.81,"n":92,"o":34.82,"t":"2026-08-06T16:30:00Z","v":5159,"vw":34.814737},{"c":34.82,"h":34.82,"l":34.815,"n":47,"o":34.82,"t":"2026-08-06T16:45:00Z","v":2251,"vw":34.818031},{"c":34.82,"h":34.825,"l":34.82,"n":56,"o":34.82,"t":"2026-08-06T17:00:00Z","v":2783,"vw":34.820235},{"c":34.82,"h":34.825,"l":34.82,"n":35,"o":34.82,"t":"2026-08-06T17:15:00Z","v":1345,"vw":34.821667},{"c":34.83,"h":34.83,"l":34.82,"n":63,"o":34.83,"t":"2026-08-06T17:30:00Z","v":3211,"vw":34.824894},{"c":34.83,"h":34.83,"l":34.825,"n":27,"o":34.83,"t":"2026-08-06T17:45:00Z","v":1170,"vw":34.827344},{"c":34.83,"h":34.83,"l":34.83,"n":35,"o":34.83,"t":"2026-08-06T18:00:00Z","v":985,"vw":34.83},{"c":34.835,"h":34.835,"l":34.83,"n":60,"o":34.83,"t":"2026-08-06T18:15:00Z","v":2940,"vw":34.832924},{"c":34.835,"h":34.84,"l":34.83,"n":128,"o":34.84,"t":"2026-08-06T18:30:00Z","v":5989,"vw":34.83324},{"c":34.84,"h":34.84,"l":34.835,"n":61,"o":34.835,"t":"2026-08-06T18:45:00Z","v":1891,"vw":34.836651},{"c":34.835,"h":34.84,"l":34.83,"n":123,"o":34.84,"t":"2026-08-06T19:00:00Z","v":4570,"vw":34.832468},{"c":34.82,"h":34.84,"l":34.82,"n":157,"o":34.835,"t":"2026-08-06T19:15:00Z","v":8859,"vw":34.831201},{"c":34.82,"h":34.825,"l":34.82,"n":95,"o":34.82,"t":"2026-08-06T19:30:00Z","v":2869,"vw":34.820341},{"c":34.83,"h":34.83,"l":34.8,"n":792,"o":34.81,"t":"2026-08-06T19:45:00Z","v":17260,"vw":34.813303},{"c":34.82,"h":34.82,"l":34.82,"n":3,"o":34.82,"t":"2026-08-06T20:00:00Z","v":17257,"vw":34.82},{"c":34.85,"h":34.92,"l":34.85,"n":67,"o":34.92,"t":"2026-08-07T13:30:00Z","v":4310,"vw":34.891217},{"c":34.86,"h":34.87,"l":34.85,"n":79,"o":34.86,"t":"2026-08-07T13:45:00Z","v":6227,"vw":34.861389},{"c":34.87,"h":34.89,"l":34.85,"n":125,"o":34.86,"t":"2026-08-07T14:00:00Z","v":13528,"vw":34.867665},{"c":34.885,"h":34.89,"l":34.87,"n":129,"o":34.87,"t":"2026-08-07T14:15:00Z","v":7543,"vw":34.880531},{"c":34.89,"h":34.89,"l":34.88,"n":83,"o":34.885,"t":"2026-08-07T14:30:00Z","v":4678,"vw":34.884343},{"c":34.885,"h":34.89,"l":34.88,"n":49,"o":34.89,"t":"2026-08-07T14:45:00Z","v":1822,"vw":34.885676},{"c":34.88,"h":34.89,"l":34.88,"n":12,"o":34.88,"t":"2026-08-07T15:00:00Z","v":939,"vw":34.884444},{"c":34.885,"h":34.885,"l":34.88,"n":33,"o":34.88,"t":"2026-08-07T15:15:00Z","v":1676,"vw":34.880444},{"c":34.88,"h":34.889,"l":34.878,"n":104,"o":34.88,"t":"2026-08-07T15:30:00Z","v":6137,"vw":34.881094},{"c":34.885,"h":34.89,"l":34.88,"n":22,"o":34.89,"t":"2026-08-07T15:45:00Z","v":900,"vw":34.885192},{"c":34.88,"h":34.88,"l":34.88,"n":28,"o":34.88,"t":"2026-08-07T16:00:00Z","v":732,"vw":34.88},{"c":34.88,"h":34.89,"l":34.88,"n":9,"o":34.89,"t":"2026-08-07T16:15:00Z","v":252,"vw":34.885},{"c":34.88,"h":34.88,"l":34.87,"n":86,"o":34.87,"t":"2026-08-07T16:30:00Z","v":3946,"vw":34.873819},{"c":34.89,"h":34.89,"l":34.88,"n":51,"o":34.88,"t":"2026-08-07T16:45:00Z","v":4791,"vw":34.884074},{"c":34.88,"h":34.89,"l":34.88,"n":16,"o":34.89,"t":"2026-08-07T17:00:00Z","v":726,"vw":34.884005},{"c":34.885,"h":34.89,"l":34.88,"n":30,"o":34.885,"t":"2026-08-07T17:15:00Z","v":1924,"vw":34.884676},{"c":34.89,"h":34.89,"l":34.88,"n":26,"o":34.88,"t":"2026-08-07T17:45:00Z","v":926,"vw":34.887857},{"c":34.885,"h":34.885,"l":34.88,"n":24,"o":34.88,"t":"2026-08-07T18:00:00Z","v":662,"vw":34.882},{"c":34.895,"h":34.9,"l":34.885,"n":86,"o":34.885,"t":"2026-08-07T18:15:00Z","v":3770,"vw":34.8915},{"c":34.91,"h":34.91,"l":34.895,"n":71,"o":34.895,"t":"2026-08-07T18:30:00Z","v":4594,"vw":34.903296},{"c":34.92,"h":34.92,"l":34.905,"n":113,"o":34.9096,"t":"2026-08-07T18:45:00Z","v":6026,"vw":34.911775},{"c":34.925,"h":34.93,"l":34.92,"n":128,"o":34.92,"t":"2026-08-07T19:00:00Z","v":6636,"vw":34.923547},{"c":34.9,"h":34.925,"l":34.895,"n":219,"o":34.925,"t":"2026-08-07T19:15:00Z","v":13909,"vw":34.907383},{"c":34.88,"h":34.895,"l":34.88,"n":180,"o":34.89,"t":"2026-08-07T19:30:00Z","v":8755,"vw":34.886563},{"c":34.865,"h":34.875,"l":34.86,"n":353,"o":34.87,"t":"2026-08-07T19:45:00Z","v":12725,"vw":34.868617},{"c":34.88,"h":34.88,"l":34.88,"n":9,"o":34.88,"t":"2026-08-07T20:00:00Z","v":17884,"vw":34.88},{"c":34.89,"h":34.9,"l":34.852,"n":45,"o":34.852,"t":"2026-08-10T13:30:00Z","v":5206,"vw":34.885826},{"c":34.88,"h":34.89,"l":34.87,"n":46,"o":34.89,"t":"2026-08-10T13:45:00Z","v":4074,"vw":34.882509},{"c":34.88,"h":34.89,"l":34.85,"n":158,"o":34.88,"t":"2026-08-10T14:00:00Z","v":12042,"vw":34.876887},{"c":34.88,"h":34.88,"l":34.87,"n":102,"o":34.875,"t":"2026-08-10T14:15:00Z","v":14579,"vw":34.874114},{"c":34.88,"h":34.89,"l":34.875,"n":76,"o":34.875,"t":"2026-08-10T14:30:00Z","v":4952,"vw":34.880603},{"c":34.89,"h":34.89,"l":34.888,"n":36,"o":34.888,"t":"2026-08-10T14:45:00Z","v":2369,"vw":34.889476},{"c":34.89,"h":34.89,"l":34.885,"n":38,"o":34.888,"t":"2026-08-10T15:00:00Z","v":2132,"vw":34.888544},{"c":34.89,"h":34.89,"l":34.885,"n":75,"o":34.89,"t":"2026-08-10T15:15:00Z","v":7423,"vw":34.889826},{"c":34.888,"h":34.888,"l":34.8801,"n":19,"o":34.885,"t":"2026-08-10T15:30:00Z","v":1400,"vw":34.883418},{"c":34.905,"h":34.905,"l":34.885,"n":144,"o":34.885,"t":"2026-08-10T15:45:00Z","v":27478,"vw":34.891007},{"c":34.92,"h":34.92,"l":34.905,"n":95,"o":34.91,"t":"2026-08-10T16:00:00Z","v":5215,"vw":34.913667},{"c":34.97,"h":34.97,"l":34.915,"n":118,"o":34.915,"t":"2026-08-10T16:15:00Z","v":8210,"vw":34.942917},{"c":34.97,"h":34.97,"l":34.95,"n":60,"o":34.961,"t":"2026-08-10T16:30:00Z","v":5688,"vw":34.961042},{"c":35,"h":35,"l":34.98,"n":90,"o":34.98,"t":"2026-08-10T16:45:00Z","v":9505,"vw":34.984417},{"c":34.995,"h":35,"l":34.994,"n":51,"o":35,"t":"2026-08-10T17:00:00Z","v":2479,"vw":34.998902},{"c":35.01,"h":35.01,"l":35,"n":99,"o":35,"t":"2026-08-10T17:15:00Z","v":9688,"vw":35.005752},{"c":35.02,"h":35.02,"l":35.005,"n":139,"o":35.01,"t":"2026-08-10T17:30:00Z","v":8003,"vw":35.008137},{"c":35.0001,"h":35.02,"l":35,"n":121,"o":35.02,"t":"2026-08-10T17:45:00Z","v":6313,"vw":35.007941},{"c":34.9939,"h":35.02,"l":34.991,"n":108,"o":35.02,"t":"2026-08-10T18:00:00Z","v":7419,"vw":35.001932},{"c":34.985,"h":34.995,"l":34.98,"n":78,"o":34.99,"t":"2026-08-10T18:15:00Z","v":5896,"vw":34.983678},{"c":34.98,"h":34.98,"l":34.97,"n":82,"o":34.98,"t":"2026-08-10T18:30:00Z","v":6095,"vw":34.977742},{"c":34.99,"h":34.99,"l":34.97,"n":80,"o":34.98,"t":"2026-08-10T18:45:00Z","v":4077,"vw":34.983853},{"c":35,"h":35,"l":34.99,"n":102,"o":34.99,"t":"2026-08-10T19:00:00Z","v":4944,"vw":34.993922},{"c":34.995,"h":35,"l":34.99,"n":70,"o":34.995,"t":"2026-08-10T19:15:00Z","v":3056,"vw":34.996727},{"c":35,"h":35,"l":34.995,"n":161,"o":34.995,"t":"2026-08-10T19:30:00Z","v":4661,"vw":34.998572},{"c":34.885,"h":35,"l":34.88,"n":905,"o":35,"t":"2026-08-10T19:45:00Z","v":51779,"vw":34.944304},{"c":34.87,"h":34.87,"l":34.87,"n":8,"o":34.87,"t":"2026-08-10T20:00:00Z","v":49326,"vw":34.87},{"c":34.935,"h":34.935,"l":34.92,"n":22,"o":34.92,"t":"2026-08-11T13:30:00Z","v":2138,"vw":34.926616},{"c":34.965,"h":34.97,"l":34.945,"n":108,"o":34.945,"t":"2026-08-11T13:45:00Z","v":9260,"vw":34.963721},{"c":34.99,"h":35,"l":34.97,"n":125,"o":34.98,"t":"2026-08-11T14:00:00Z","v":11172,"vw":34.983277},{"c":35,"h":35.01,"l":34.98,"n":190,"o":34.99,"t":"2026-08-11T14:15:00Z","v":17388,"vw":34.989984},{"c":35.02,"h":35.03,"l":35.005,"n":203,"o":35.005,"t":"2026-08-11T14:30:00Z","v":19517,"vw":35.015522},{"c":35.03,"h":35.03,"l":35.02,"n":134,"o":35.03,"t":"2026-08-11T14:45:00Z","v":11474,"vw":35.024095},{"c":35.035,"h":35.04,"l":35.025,"n":89,"o":35.03,"t":"2026-08-11T15:00:00Z","v":8140,"vw":35.030085},{"c":35,"h":35.035,"l":35,"n":281,"o":35.031,"t":"2026-08-11T15:15:00Z","v":24717,"vw":35.007879},{"c":35,"h":35.005,"l":35,"n":34,"o":35,"t":"2026-08-11T15:30:00Z","v":1299,"vw":35.001645},{"c":34.985,"h":35,"l":34.97,"n":191,"o":34.99,"t":"2026-08-11T15:45:00Z","v":19454,"vw":34.989331},{"c":34.985,"h":34.99,"l":34.98,"n":35,"o":34.99,"t":"2026-08-11T16:00:00Z","v":3812,"vw":34.985556},{"c":34.985,"h":34.99,"l":34.98,"n":106,"o":34.985,"t":"2026-08-11T16:15:00Z","v":7399,"vw":34.986193},{"c":34.985,"h":34.99,"l":34.98,"n":49,"o":34.985,"t":"2026-08-11T16:30:00Z","v":2342,"vw":34.98493},{"c":34.98,"h":34.99,"l":34.98,"n":52,"o":34.99,"t":"2026-08-11T16:45:00Z","v":3165,"vw":34.981114},{"c":34.98,"h":34.99,"l":34.98,"n":19,"o":34.98,"t":"2026-08-11T17:00:00Z","v":1075,"vw":34.983125},{"c":34.975,"h":34.99,"l":34.97,"n":38,"o":34.98,"t":"2026-08-11T17:15:00Z","v":2541,"vw":34.973115},{"c":34.97,"h":34.97,"l":34.96,"n":39,"o":34.97,"t":"2026-08-11T17:30:00Z","v":1836,"vw":34.968517},{"c":34.96,"h":34.965,"l":34.96,"n":53,"o":34.96,"t":"2026-08-11T17:45:00Z","v":1984,"vw":34.960379},{"c":34.96,"h":34.96,"l":34.95,"n":106,"o":34.95,"t":"2026-08-11T18:00:00Z","v":6312,"vw":34.954743},{"c":34.95,"h":34.96,"l":34.95,"n":60,"o":34.96,"t":"2026-08-11T18:15:00Z","v":2654,"vw":34.954587},{"c":34.95,"h":34.955,"l":34.95,"n":37,"o":34.95,"t":"2026-08-11T18:30:00Z","v":1449,"vw":34.951112},{"c":34.94,"h":34.95,"l":34.93,"n":53,"o":34.95,"t":"2026-08-11T18:45:00Z","v":3342,"vw":34.940583},{"c":34.935,"h":34.94,"l":34.935,"n":54,"o":34.94,"t":"2026-08-11T19:00:00Z","v":2455,"vw":34.937972},{"c":34.945,"h":34.96,"l":34.93,"n":232,"o":34.935,"t":"2026-08-11T19:15:00Z","v":13149,"vw":34.946126},{"c":34.93,"h":34.945,"l":34.93,"n":115,"o":34.945,"t":"2026-08-11T19:30:00Z","v":5782,"vw":34.936344},{"c":34.88,"h":34.935,"l":34.86,"n":759,"o":34.93,"t":"2026-08-11T19:45:00Z","v":49148,"vw":34.877265},{"c":34.87,"h":34.87,"l":34.87,"n":2,"o":34.87,"t":"2026-08-11T20:00:00Z","v":48759,"vw":34.87},{"c":34.9,"h":34.915,"l":34.85,"n":72,"o":34.85,"t":"2026-08-12T13:30:00Z","v":3528,"vw":34.889825},{"c":34.89,"h":34.895,"l":34.88,"n":98,"o":34.89,"t":"2026-08-12T13:45:00Z","v":9108,"vw":34.887029},{"c":34.88,"h":34.895,"l":34.88,"n":88,"o":34.89,"t":"2026-08-12T14:00:00Z","v":4754,"vw":34.887287},{"c":34.845,"h":34.885,"l":34.845,"n":223,"o":34.885,"t":"2026-08-12T14:15:00Z","v":20196,"vw":34.863911},{"c":34.83,"h":34.85,"l":34.83,"n":128,"o":34.84,"t":"2026-08-12T14:30:00Z","v":9772,"vw":34.841424},{"c":34.815,"h":34.83,"l":34.81,"n":115,"o":34.83,"t":"2026-08-12T14:45:00Z","v":6034,"vw":34.825111},{"c":34.84,"h":34.84,"l":34.815,"n":120,"o":34.815,"t":"2026-08-12T15:00:00Z","v":4997,"vw":34.827004},{"c":34.83,"h":34.84,"l":34.83,"n":21,"o":34.84,"t":"2026-08-12T15:15:00Z","v":1106,"vw":34.831996},{"c":34.84,"h":34.84,"l":34.82,"n":131,"o":34.84,"t":"2026-08-12T15:30:00Z","v":7125,"vw":34.830561},{"c":34.84,"h":34.85,"l":34.83,"n":54,"o":34.84,"t":"2026-08-12T15:45:00Z","v":2053,"vw":34.840362},{"c":34.84,"h":34.85,"l":34.84,"n":81,"o":34.845,"t":"2026-08-12T16:00:00Z","v":2786,"vw":34.84351},{"c":34.835,"h":34.84,"l":34.83,"n":38,"o":34.84,"t":"2026-08-12T16:15:00Z","v":1637,"vw":34.834615},{"c":34.83,"h":34.83,"l":34.83,"n":11,"o":34.83,"t":"2026-08-12T16:30:00Z","v":119,"vw":34.83},{"c":34.82,"h":34.835,"l":34.82,"n":75,"o":34.835,"t":"2026-08-12T16:45:00Z","v":3037,"vw":34.829416},{"c":34.825,"h":34.83,"l":34.82,"n":99,"o":34.83,"t":"2026-08-12T17:00:00Z","v":3505,"vw":34.827561},{"c":34.82,"h":34.83,"l":34.82,"n":49,"o":34.83,"t":"2026-08-12T17:15:00Z","v":1549,"vw":34.825013},{"c":34.82,"h":34.83,"l":34.82,"n":89,"o":34.83,"t":"2026-08-12T17:30:00Z","v":3398,"vw":34.821523},{"c":34.825,"h":34.825,"l":34.81,"n":69,"o":34.81,"t":"2026-08-12T17:45:00Z","v":2275,"vw":34.816174},{"c":34.82,"h":34.82,"l":34.82,"n":29,"o":34.82,"t":"2026-08-12T18:00:00Z","v":694,"vw":34.82},{"c":34.82,"h":34.83,"l":34.82,"n":70,"o":34.82,"t":"2026-08-12T18:15:00Z","v":2634,"vw":34.824957},{"c":34.82,"h":34.83,"l":34.82,"n":88,"o":34.825,"t":"2026-08-12T18:30:00Z","v":2071,"vw":34.825792},{"c":34.825,"h":34.84,"l":34.82,"n":232,"o":34.82,"t":"2026-08-12T18:45:00Z","v":11384,"vw":34.831142},{"c":34.825,"h":34.835,"l":34.825,"n":230,"o":34.83,"t":"2026-08-12T19:00:00Z","v":6296,"vw":34.830458},{"c":34.825,"h":34.83,"l":34.82,"n":157,"o":34.83,"t":"2026-08-12T19:15:00Z","v":3441,"vw":34.82343},{"c":34.825,"h":34.825,"l":34.82,"n":338,"o":34.82,"t":"2026-08-12T19:30:00Z","v":6522,"vw":34.821602},{"c":34.83,"h":34.83,"l":34.745,"n":869,"o":34.82,"t":"2026-08-12T19:45:00Z","v":38174,"vw":34.794422},{"c":34.81,"h":34.81,"l":34.81,"n":4,"o":34.81,"t":"2026-08-12T20:00:00Z","v":31263,"vw":34.81},{"c":34.835,"h":34.96,"l":34.82,"n":35,"o":34.96,"t":"2026-08-13T13:30:00Z","v":2095,"vw":34.889127},{"c":34.87,"h":34.87,"l":34.82,"n":84,"o":34.83,"t":"2026-08-13T13:45:00Z","v":6574,"vw":34.841062},{"c":34.87,"h":34.88,"l":34.86,"n":55,"o":34.88,"t":"2026-08-13T14:00:00Z","v":2578,"vw":34.869736},{"c":34.86,"h":34.865,"l":34.86,"n":12,"o":34.865,"t":"2026-08-13T14:15:00Z","v":271,"vw":34.8625},{"c":34.85,"h":34.865,"l":34.85,"n":92,"o":34.86,"t":"2026-08-13T14:30:00Z","v":3895,"vw":34.856493},{"c":34.84,"h":34.85,"l":34.84,"n":46,"o":34.85,"t":"2026-08-13T14:45:00Z","v":2214,"vw":34.845235},{"c":34.83,"h":34.84,"l":34.83,"n":55,"o":34.84,"t":"2026-08-13T15:00:00Z","v":2554,"vw":34.834452},{"c":34.825,"h":34.835,"l":34.82,"n":66,"o":34.83,"t":"2026-08-13T15:15:00Z","v":3411,"vw":34.827904},{"c":34.83,"h":34.84,"l":34.82,"n":155,"o":34.825,"t":"2026-08-13T15:30:00Z","v":22434,"vw":34.825518},{"c":34.83,"h":34.835,"l":34.82,"n":47,"o":34.83,"t":"2026-08-13T15:45:00Z","v":2018,"vw":34.828123},{"c":34.83,"h":34.83,"l":34.82,"n":43,"o":34.83,"t":"2026-08-13T16:00:00Z","v":1917,"vw":34.823582},{"c":34.825,"h":34.83,"l":34.825,"n":29,"o":34.825,"t":"2026-08-13T16:15:00Z","v":675,"vw":34.826667},{"c":34.855,"h":34.855,"l":34.825,"n":117,"o":34.825,"t":"2026-08-13T16:30:00Z","v":8225,"vw":34.840628},{"c":34.845,"h":34.855,"l":34.845,"n":35,"o":34.855,"t":"2026-08-13T16:45:00Z","v":964,"vw":34.849167},{"c":34.855,"h":34.86,"l":34.84,"n":42,"o":34.85,"t":"2026-08-13T17:00:00Z","v":1841,"vw":34.849643},{"c":34.85,"h":34.86,"l":34.85,"n":39,"o":34.855,"t":"2026-08-13T17:15:00Z","v":2157,"vw":34.855882},{"c":34.87,"h":34.87,"l":34.85,"n":75,"o":34.855,"t":"2026-08-13T17:30:00Z","v":6792,"vw":34.859386},{"c":34.89,"h":34.89,"l":34.869,"n":142,"o":34.869,"t":"2026-08-13T17:45:00Z","v":10152,"vw":34.881029},{"c":34.905,"h":34.905,"l":34.89,"n":63,"o":34.9,"t":"2026-08-13T18:00:00Z","v":4578,"vw":34.899379},{"c":34.91,"h":34.91,"l":34.9,"n":24,"o":34.91,"t":"2026-08-13T18:15:00Z","v":1384,"vw":34.907917},{"c":34.905,"h":34.905,"l":34.9,"n":49,"o":34.905,"t":"2026-08-13T18:30:00Z","v":1731,"vw":34.902505},{"c":34.9,"h":34.905,"l":34.9,"n":42,"o":34.905,"t":"2026-08-13T18:45:00Z","v":1783,"vw":34.901945},{"c":34.88,"h":34.9,"l":34.88,"n":156,"o":34.9,"t":"2026-08-13T19:00:00Z","v":6910,"vw":34.889931},{"c":34.87,"h":34.88,"l":34.87,"n":151,"o":34.88,"t":"2026-08-13T19:15:00Z","v":5411,"vw":34.877365},{"c":34.86,"h":34.87,"l":34.86,"n":163,"o":34.87,"t":"2026-08-13T19:30:00Z","v":6166,"vw":34.867296},{"c":34.865,"h":34.875,"l":34.84,"n":734,"o":34.86,"t":"2026-08-13T19:45:00Z","v":39651,"vw":34.857115},{"c":34.86,"h":34.86,"l":34.86,"n":4,"o":34.86,"t":"2026-08-13T20:00:00Z","v":25436,"vw":34.86},{"c":34.87,"h":34.87,"l":34.87,"n":4,"o":34.87,"t":"2026-08-14T13:30:00Z","v":201,"vw":34.87},{"c":34.86,"h":34.88,"l":34.86,"n":50,"o":34.87,"t":"2026-08-14T13:45:00Z","v":4038,"vw":34.863662},{"c":34.84,"h":34.86,"l":34.83,"n":137,"o":34.86,"t":"2026-08-14T14:00:00Z","v":11237,"vw":34.84465},{"c":34.83,"h":34.835,"l":34.82,"n":73,"o":34.835,"t":"2026-08-14T14:15:00Z","v":4509,"vw":34.829029},{"c":34.835,"h":34.835,"l":34.82,"n":50,"o":34.835,"t":"2026-08-14T14:30:00Z","v":2450,"vw":34.828071},{"c":34.83,"h":34.83,"l":34.83,"n":55,"o":34.83,"t":"2026-08-14T14:45:00Z","v":2734,"vw":34.83},{"c":34.83,"h":34.83,"l":34.82,"n":24,"o":34.82,"t":"2026-08-14T15:00:00Z","v":1201,"vw":34.827727},{"c":34.825,"h":34.825,"l":34.82,"n":28,"o":34.82,"t":"2026-08-14T15:15:00Z","v":1132,"vw":34.822},{"c":34.82,"h":34.83,"l":34.82,"n":12,"o":34.825,"t":"2026-08-14T15:30:00Z","v":804,"vw":34.823316},{"c":34.82,"h":34.82,"l":34.82,"n":24,"o":34.82,"t":"2026-08-14T15:45:00Z","v":1179,"vw":34.82},{"c":34.82,"h":34.83,"l":34.82,"n":17,"o":34.825,"t":"2026-08-14T16:00:00Z","v":685,"vw":34.825},{"c":34.83,"h":34.83,"l":34.83,"n":64,"o":34.83,"t":"2026-08-14T16:15:00Z","v":2254,"vw":34.83},{"c":34.83,"h":34.84,"l":34.83,"n":40,"o":34.835,"t":"2026-08-14T16:30:00Z","v":1448,"vw":34.834091},{"c":34.83,"h":34.83,"l":34.83,"n":50,"o":34.83,"t":"2026-08-14T16:45:00Z","v":1358,"vw":34.83},{"c":34.825,"h":34.83,"l":34.82,"n":9,"o":34.82,"t":"2026-08-14T17:00:00Z","v":307,"vw":34.825},{"c":34.825,"h":34.825,"l":34.825,"n":5,"o":34.825,"t":"2026-08-14T17:15:00Z","v":110,"vw":34.825},{"c":34.82,"h":34.825,"l":34.82,"n":13,"o":34.825,"t":"2026-08-14T17:30:00Z","v":507,"vw":34.821479},{"c":34.84,"h":34.84,"l":34.82,"n":75,"o":34.82,"t":"2026-08-14T17:45:00Z","v":6982,"vw":34.833425},{"c":34.85,"h":34.85,"l":34.83,"n":63,"o":34.835,"t":"2026-08-14T18:00:00Z","v":2317,"vw":34.840328},{"c":34.855,"h":34.86,"l":34.845,"n":66,"o":34.845,"t":"2026-08-14T18:15:00Z","v":7214,"vw":34.84933},{"c":34.87,"h":34.87,"l":34.855,"n":97,"o":34.855,"t":"2026-08-14T18:30:00Z","v":4546,"vw":34.862442},{"c":34.885,"h":34.89,"l":34.87,"n":64,"o":34.87,"t":"2026-08-14T18:45:00Z","v":3416,"vw":34.874223},{"c":34.89,"h":34.89,"l":34.885,"n":33,"o":34.885,"t":"2026-08-14T19:00:00Z","v":1774,"vw":34.888823},{"c":34.89,"h":34.89,"l":34.885,"n":44,"o":34.89,"t":"2026-08-14T19:15:00Z","v":5015,"vw":34.885421},{"c":34.91,"h":34.91,"l":34.885,"n":188,"o":34.89,"t":"2026-08-14T19:30:00Z","v":11944,"vw":34.892787},{"c":34.955,"h":34.98,"l":34.905,"n":480,"o":34.905,"t":"2026-08-14T19:45:00Z","v":23089,"vw":34.945709},{"c":34.96,"h":34.96,"l":34.96,"n":5,"o":34.96,"t":"2026-08-14T20:00:00Z","v":9607,"vw":34.96},{"c":34.958,"h":34.96,"l":34.92,"n":20,"o":34.96,"t":"2026-08-17T13:30:00Z","v":2215,"vw":34.952788},{"c":34.98,"h":34.98,"l":34.97,"n":47,"o":34.978,"t":"2026-08-17T13:45:00Z","v":3869,"vw":34.978357},{"c":34.98,"h":34.98,"l":34.97,"n":43,"o":34.97,"t":"2026-08-17T14:00:00Z","v":2548,"vw":34.974048},{"c":34.98,"h":34.98,"l":34.97,"n":19,"o":34.97,"t":"2026-08-17T14:15:00Z","v":623,"vw":34.976},{"c":34.975,"h":34.975,"l":34.97,"n":28,"o":34.97,"t":"2026-08-17T14:30:00Z","v":2629,"vw":34.97272},{"c":34.98,"h":34.98,"l":34.97,"n":44,"o":34.975,"t":"2026-08-17T14:45:00Z","v":2096,"vw":34.978992},{"c":34.98,"h":34.99,"l":34.98,"n":49,"o":34.98,"t":"2026-08-17T15:00:00Z","v":2033,"vw":34.982371},{"c":34.99,"h":35,"l":34.985,"n":81,"o":34.985,"t":"2026-08-17T15:15:00Z","v":8925,"vw":34.990194},{"c":35,"h":35,"l":34.99,"n":136,"o":35,"t":"2026-08-17T15:30:00Z","v":8508,"vw":34.999162},{"c":34.99,"h":35,"l":34.985,"n":87,"o":35,"t":"2026-08-17T15:45:00Z","v":5272,"vw":34.991202},{"c":34.985,"h":34.99,"l":34.98,"n":40,"o":34.99,"t":"2026-08-17T16:00:00Z","v":1240,"vw":34.985},{"c":34.985,"h":34.99,"l":34.985,"n":11,"o":34.99,"t":"2026-08-17T16:15:00Z","v":916,"vw":34.985556},{"c":34.98,"h":34.99,"l":34.98,"n":76,"o":34.99,"t":"2026-08-17T16:30:00Z","v":3422,"vw":34.981239},{"c":34.975,"h":34.98,"l":34.97,"n":66,"o":34.975,"t":"2026-08-17T16:45:00Z","v":2520,"vw":34.977721},{"c":34.97,"h":34.975,"l":34.97,"n":38,"o":34.975,"t":"2026-08-17T17:00:00Z","v":1216,"vw":34.972479},{"c":34.97,"h":34.975,"l":34.97,"n":24,"o":34.975,"t":"2026-08-17T17:15:00Z","v":1029,"vw":34.970862},{"c":34.97,"h":34.98,"l":34.965,"n":115,"o":34.97,"t":"2026-08-17T17:30:00Z","v":5173,"vw":34.969553},{"c":34.965,"h":34.97,"l":34.965,"n":34,"o":34.97,"t":"2026-08-17T17:45:00Z","v":925,"vw":34.968236},{"c":34.98,"h":34.98,"l":34.97,"n":41,"o":34.97,"t":"2026-08-17T18:00:00Z","v":1333,"vw":34.976},{"c":34.975,"h":34.98,"l":34.975,"n":23,"o":34.98,"t":"2026-08-17T18:15:00Z","v":880,"vw":34.977857},{"c":34.975,"h":34.975,"l":34.975,"n":3,"o":34.975,"t":"2026-08-17T18:30:00Z","v":104,"vw":34.975},{"c":34.975,"h":34.98,"l":34.975,"n":59,"o":34.975,"t":"2026-08-17T18:45:00Z","v":1895,"vw":34.979122},{"c":34.98,"h":34.98,"l":34.975,"n":32,"o":34.98,"t":"2026-08-17T19:00:00Z","v":1202,"vw":34.97934},{"c":34.97,"h":34.98,"l":34.965,"n":200,"o":34.98,"t":"2026-08-17T19:15:00Z","v":11209,"vw":34.972242},{"c":34.97,"h":34.97,"l":34.965,"n":122,"o":34.965,"t":"2026-08-17T19:30:00Z","v":6088,"vw":34.969228},{"c":34.88,"h":34.965,"l":34.87,"n":881,"o":34.965,"t":"2026-08-17T19:45:00Z","v":54519,"vw":34.903047},{"c":34.87,"h":34.87,"l":34.87,"n":7,"o":34.87,"t":"2026-08-17T20:00:00Z","v":23820,"vw":34.87},{"c":34.7101,"h":34.94,"l":34.7101,"n":109,"o":34.88,"t":"2026-08-18T13:30:00Z","v":36957,"vw":34.863091},{"c":34.82,"h":34.82,"l":34.78,"n":194,"o":34.78,"t":"2026-08-18T13:45:00Z","v":13615,"vw":34.80343},{"c":34.82,"h":34.82,"l":34.8,"n":217,"o":34.815,"t":"2026-08-18T14:00:00Z","v":15538,"vw":34.810715},{"c":34.805,"h":34.82,"l":34.8,"n":50,"o":34.82,"t":"2026-08-18T14:15:00Z","v":2295,"vw":34.810767},{"c":34.795,"h":34.8,"l":34.79,"n":91,"o":34.8,"t":"2026-08-18T14:30:00Z","v":4553,"vw":34.794924},{"c":34.76,"h":34.8,"l":34.76,"n":127,"o":34.79,"t":"2026-08-18T14:45:00Z","v":6671,"vw":34.779087},{"c":34.76,"h":34.77,"l":34.76,"n":128,"o":34.76,"t":"2026-08-18T15:00:00Z","v":5034,"vw":34.762673},{"c":34.75,"h":34.755,"l":34.75,"n":51,"o":34.75,"t":"2026-08-18T15:15:00Z","v":3199,"vw":34.753521},{"c":34.75,"h":34.75,"l":34.74,"n":93,"o":34.75,"t":"2026-08-18T15:30:00Z","v":5344,"vw":34.748229},{"c":34.755,"h":34.76,"l":34.75,"n":48,"o":34.76,"t":"2026-08-18T15:45:00Z","v":1741,"vw":34.758333},{"c":34.78,"h":34.79,"l":34.75,"n":207,"o":34.755,"t":"2026-08-18T16:00:00Z","v":25790,"vw":34.764005},{"c":34.77,"h":34.79,"l":34.77,"n":49,"o":34.79,"t":"2026-08-18T16:15:00Z","v":1694,"vw":34.77875},{"c":34.77,"h":34.77,"l":34.77,"n":7,"o":34.77,"t":"2026-08-18T16:30:00Z","v":313,"vw":34.77},{"c":34.77,"h":34.78,"l":34.77,"n":37,"o":34.77,"t":"2026-08-18T16:45:00Z","v":1677,"vw":34.771363},{"c":34.77,"h":34.78,"l":34.77,"n":38,"o":34.77,"t":"2026-08-18T17:00:00Z","v":3396,"vw":34.77398},{"c":34.77,"h":34.78,"l":34.77,"n":50,"o":34.775,"t":"2026-08-18T17:15:00Z","v":5579,"vw":34.770626},{"c":34.76,"h":34.775,"l":34.76,"n":91,"o":34.77,"t":"2026-08-18T17:30:00Z","v":4259,"vw":34.767288},{"c":34.765,"h":34.77,"l":34.76,"n":40,"o":34.76,"t":"2026-08-18T17:45:00Z","v":1635,"vw":34.763243},{"c":34.75,"h":34.786,"l":34.74,"n":201,"o":34.768,"t":"2026-08-18T18:00:00Z","v":18754,"vw":34.765404},{"c":34.74,"h":34.76,"l":34.74,"n":69,"o":34.75,"t":"2026-08-18T18:15:00Z","v":3668,"vw":34.749053},{"c":34.75,"h":34.75,"l":34.745,"n":25,"o":34.75,"t":"2026-08-18T18:30:00Z","v":951,"vw":34.748069},{"c":34.75,"h":34.75,"l":34.74,"n":90,"o":34.74,"t":"2026-08-18T18:45:00Z","v":6657,"vw":34.749339},{"c":34.745,"h":34.75,"l":34.74,"n":75,"o":34.74,"t":"2026-08-18T19:00:00Z","v":7056,"vw":34.747245},{"c":34.745,"h":34.75,"l":34.74,"n":36,"o":34.75,"t":"2026-08-18T19:15:00Z","v":1106,"vw":34.745},{"c":34.73,"h":34.745,"l":34.73,"n":160,"o":34.745,"t":"2026-08-18T19:30:00Z","v":6602,"vw":34.739555},{"c":34.685,"h":34.74,"l":34.54,"n":1061,"o":34.73,"t":"2026-08-18T19:45:00Z","v":151416,"vw":34.675211},{"c":34.67,"h":34.67,"l":34.67,"n":6,"o":34.67,"t":"2026-08-18T20:00:00Z","v":70485,"vw":34.67},{"c":34.75,"h":34.76,"l":34.67,"n":135,"o":34.67,"t":"2026-08-19T13:30:00Z","v":17717,"vw":34.715428},{"c":34.76,"h":34.76,"l":34.74,"n":69,"o":34.745,"t":"2026-08-19T13:45:00Z","v":6070,"vw":34.752372},{"c":34.775,"h":34.78,"l":34.76,"n":122,"o":34.76,"t":"2026-08-19T14:00:00Z","v":19175,"vw":34.768258},{"c":34.82,"h":34.825,"l":34.77,"n":151,"o":34.775,"t":"2026-08-19T14:15:00Z","v":10330,"vw":34.79269},{"c":34.84,"h":34.84,"l":34.83,"n":24,"o":34.83,"t":"2026-08-19T14:30:00Z","v":947,"vw":34.83625},{"c":34.825,"h":34.84,"l":34.825,"n":58,"o":34.84,"t":"2026-08-19T14:45:00Z","v":2369,"vw":34.833},{"c":34.82,"h":34.825,"l":34.82,"n":9,"o":34.82,"t":"2026-08-19T15:00:00Z","v":398,"vw":34.821667},{"c":34.82,"h":34.8291,"l":34.82,"n":33,"o":34.82,"t":"2026-08-19T15:30:00Z","v":2664,"vw":34.824955},{"c":34.82,"h":34.83,"l":34.82,"n":39,"o":34.83,"t":"2026-08-19T15:45:00Z","v":1608,"vw":34.825714},{"c":34.82,"h":34.83,"l":34.82,"n":36,"o":34.825,"t":"2026-08-19T16:00:00Z","v":1810,"vw":34.827166},{"c":34.825,"h":34.825,"l":34.82,"n":17,"o":34.825,"t":"2026-08-19T16:15:00Z","v":600,"vw":34.824099},{"c":34.83,"h":34.83,"l":34.825,"n":36,"o":34.825,"t":"2026-08-19T16:30:00Z","v":2126,"vw":34.828047},{"c":34.83,"h":34.83,"l":34.825,"n":9,"o":34.825,"t":"2026-08-19T16:45:00Z","v":236,"vw":34.827463},{"c":34.83,"h":34.83,"l":34.825,"n":26,"o":34.825,"t":"2026-08-19T17:00:00Z","v":1498,"vw":34.827266},{"c":34.825,"h":34.83,"l":34.825,"n":8,"o":34.83,"t":"2026-08-19T17:30:00Z","v":216,"vw":34.8275},{"c":34.825,"h":34.83,"l":34.825,"n":54,"o":34.825,"t":"2026-08-19T17:45:00Z","v":3715,"vw":34.827043},{"c":34.82,"h":34.83,"l":34.82,"n":124,"o":34.825,"t":"2026-08-19T18:00:00Z","v":7659,"vw":34.824716},{"c":34.825,"h":34.83,"l":34.825,"n":45,"o":34.83,"t":"2026-08-19T18:15:00Z","v":2135,"vw":34.827419},{"c":34.835,"h":34.84,"l":34.825,"n":64,"o":34.825,"t":"2026-08-19T18:30:00Z","v":2317,"vw":34.832036},{"c":34.82,"h":34.835,"l":34.82,"n":88,"o":34.835,"t":"2026-08-19T18:45:00Z","v":3329,"vw":34.828041},{"c":34.815,"h":34.83,"l":34.8,"n":93,"o":34.82,"t":"2026-08-19T19:00:00Z","v":5373,"vw":34.814679},{"c":34.83,"h":34.83,"l":34.815,"n":52,"o":34.815,"t":"2026-08-19T19:15:00Z","v":2896,"vw":34.823479},{"c":34.825,"h":34.83,"l":34.825,"n":86,"o":34.825,"t":"2026-08-19T19:30:00Z","v":2356,"vw":34.827991},{"c":34.74,"h":34.825,"l":34.74,"n":574,"o":34.825,"t":"2026-08-19T19:45:00Z","v":33823,"vw":34.780231},{"c":34.74,"h":34.74,"l":34.74,"n":7,"o":34.74,"t":"2026-08-19T20:00:00Z","v":31611,"vw":34.74},{"c":34.8,"h":34.81,"l":34.75,"n":33,"o":34.75,"t":"2026-08-20T13:30:00Z","v":1640,"vw":34.76482},{"c":34.79,"h":34.82,"l":34.775,"n":68,"o":34.82,"t":"2026-08-20T13:45:00Z","v":3336,"vw":34.808378},{"c":34.75,"h":34.77,"l":34.75,"n":54,"o":34.76,"t":"2026-08-20T14:00:00Z","v":3179,"vw":34.755273},{"c":34.77,"h":34.77,"l":34.75,"n":58,"o":34.76,"t":"2026-08-20T14:15:00Z","v":3775,"vw":34.762186},{"c":34.77,"h":34.78,"l":34.76,"n":108,"o":34.77,"t":"2026-08-20T14:30:00Z","v":6327,"vw":34.769889},{"c":34.77,"h":34.78,"l":34.77,"n":31,"o":34.775,"t":"2026-08-20T14:45:00Z","v":1290,"vw":34.776111},{"c":34.78,"h":34.78,"l":34.77,"n":19,"o":34.775,"t":"2026-08-20T15:00:00Z","v":884,"vw":34.77364},{"c":34.765,"h":34.78,"l":34.765,"n":56,"o":34.77,"t":"2026-08-20T15:15:00Z","v":2078,"vw":34.769914},{"c":34.76,"h":34.765,"l":34.76,"n":11,"o":34.76,"t":"2026-08-20T15:30:00Z","v":638,"vw":34.760833},{"c":34.765,"h":34.7692,"l":34.76,"n":33,"o":34.76,"t":"2026-08-20T15:45:00Z","v":5132,"vw":34.767619},{"c":34.75,"h":34.76,"l":34.75,"n":57,"o":34.76,"t":"2026-08-20T16:00:00Z","v":1615,"vw":34.758333},{"c":34.75,"h":34.75,"l":34.75,"n":4,"o":34.75,"t":"2026-08-20T16:15:00Z","v":119,"vw":34.75},{"c":34.75,"h":34.75,"l":34.75,"n":8,"o":34.75,"t":"2026-08-20T16:30:00Z","v":139,"vw":34.75},{"c":34.75,"h":34.76,"l":34.75,"n":31,"o":34.75,"t":"2026-08-20T16:45:00Z","v":1083,"vw":34.755},{"c":34.755,"h":34.755,"l":34.755,"n":4,"o":34.755,"t":"2026-08-20T17:00:00Z","v":197,"vw":34.755},{"c":34.765,"h":34.77,"l":34.755,"n":54,"o":34.7591,"t":"2026-08-20T17:15:00Z","v":29627,"vw":34.764222},{"c":34.77,"h":34.775,"l":34.77,"n":61,"o":34.77,"t":"2026-08-20T17:30:00Z","v":3309,"vw":34.771105},{"c":34.79,"h":34.79,"l":34.79,"n":30,"o":34.79,"t":"2026-08-20T17:45:00Z","v":1265,"vw":34.79},{"c":34.78,"h":34.79,"l":34.78,"n":16,"o":34.79,"t":"2026-08-20T18:00:00Z","v":537,"vw":34.783333},{"c":34.78,"h":34.78,"l":34.78,"n":41,"o":34.78,"t":"2026-08-20T18:15:00Z","v":1290,"vw":34.78},{"c":34.775,"h":34.78,"l":34.775,"n":26,"o":34.78,"t":"2026-08-20T18:30:00Z","v":666,"vw":34.778333},{"c":34.77,"h":34.775,"l":34.77,"n":17,"o":34.775,"t":"2026-08-20T18:45:00Z","v":450,"vw":34.772183},{"c":34.785,"h":34.785,"l":34.7799,"n":55,"o":34.78,"t":"2026-08-20T19:00:00Z","v":2978,"vw":34.780233},{"c":34.78,"h":34.79,"l":34.78,"n":67,"o":34.785,"t":"2026-08-20T19:15:00Z","v":11192,"vw":34.780753},{"c":34.8,"h":34.81,"l":34.785,"n":186,"o":34.785,"t":"2026-08-20T19:30:00Z","v":13399,"vw":34.791401},{"c":34.79,"h":34.81,"l":34.78,"n":342,"o":34.79,"t":"2026-08-20T19:45:00Z","v":15104,"vw":34.794514},{"c":34.8,"h":34.8,"l":34.8,"n":6,"o":34.8,"t":"2026-08-20T20:00:00Z","v":418,"vw":34.8},{"c":34.8,"h":34.86,"l":34.79,"n":57,"o":34.82,"t":"2026-08-21T13:30:00Z","v":7557,"vw":34.818321},{"c":34.8,"h":34.82,"l":34.78,"n":139,"o":34.82,"t":"2026-08-21T13:45:00Z","v":13381,"vw":34.800045},{"c":34.81,"h":34.82,"l":34.8,"n":132,"o":34.8,"t":"2026-08-21T14:00:00Z","v":10279,"vw":34.810318},{"c":34.825,"h":34.83,"l":34.815,"n":79,"o":34.82,"t":"2026-08-21T14:15:00Z","v":3904,"vw":34.822584},{"c":34.825,"h":34.83,"l":34.825,"n":46,"o":34.83,"t":"2026-08-21T14:30:00Z","v":2614,"vw":34.8295},{"c":34.82,"h":34.83,"l":34.82,"n":55,"o":34.83,"t":"2026-08-21T14:45:00Z","v":3651,"vw":34.829383},{"c":34.81,"h":34.825,"l":34.81,"n":88,"o":34.82,"t":"2026-08-21T15:00:00Z","v":4006,"vw":34.818916},{"c":34.82,"h":34.82,"l":34.815,"n":15,"o":34.815,"t":"2026-08-21T15:15:00Z","v":337,"vw":34.816667},{"c":34.82,"h":34.82,"l":34.81,"n":57,"o":34.82,"t":"2026-08-21T15:30:00Z","v":2005,"vw":34.816333},{"c":34.815,"h":34.82,"l":34.815,"n":58,"o":34.82,"t":"2026-08-21T15:45:00Z","v":1422,"vw":34.8195},{"c":34.81,"h":34.815,"l":34.81,"n":13,"o":34.81,"t":"2026-08-21T16:00:00Z","v":561,"vw":34.811155},{"c":34.815,"h":34.82,"l":34.81,"n":60,"o":34.82,"t":"2026-08-21T16:15:00Z","v":3813,"vw":34.814363},{"c":34.815,"h":34.82,"l":34.81,"n":63,"o":34.82,"t":"2026-08-21T16:30:00Z","v":4554,"vw":34.819549},{"c":34.815,"h":34.815,"l":34.81,"n":29,"o":34.815,"t":"2026-08-21T16:45:00Z","v":1097,"vw":34.813264},{"c":34.815,"h":34.82,"l":34.81,"n":51,"o":34.81,"t":"2026-08-21T17:00:00Z","v":1840,"vw":34.816143},{"c":34.81,"h":34.82,"l":34.81,"n":55,"o":34.815,"t":"2026-08-21T17:15:00Z","v":1503,"vw":34.815},{"c":34.815,"h":34.82,"l":34.815,"n":31,"o":34.82,"t":"2026-08-21T17:30:00Z","v":748,"vw":34.81625},{"c":34.825,"h":34.825,"l":34.815,"n":110,"o":34.815,"t":"2026-08-21T17:45:00Z","v":3042,"vw":34.819753},{"c":34.825,"h":34.829,"l":34.825,"n":31,"o":34.825,"t":"2026-08-21T18:00:00Z","v":1303,"vw":34.82697},{"c":34.825,"h":34.825,"l":34.825,"n":11,"o":34.825,"t":"2026-08-21T18:15:00Z","v":321,"vw":34.825},{"c":34.83,"h":34.83,"l":34.825,"n":23,"o":34.825,"t":"2026-08-21T18:30:00Z","v":527,"vw":34.826667},{"c":34.825,"h":34.83,"l":34.82,"n":82,"o":34.82,"t":"2026-08-21T18:45:00Z","v":1236,"vw":34.825714},{"c":34.83,"h":34.83,"l":34.825,"n":22,"o":34.825,"t":"2026-08-21T19:00:00Z","v":1056,"vw":34.827505},{"c":34.83,"h":34.83,"l":34.825,"n":130,"o":34.825,"t":"2026-08-21T19:15:00Z","v":2890,"vw":34.828536},{"c":34.815,"h":34.83,"l":34.815,"n":277,"o":34.83,"t":"2026-08-21T19:30:00Z","v":10085,"vw":34.82417},{"c":34.81,"h":34.82,"l":34.76,"n":1063,"o":34.81,"t":"2026-08-21T19:45:00Z","v":97555,"vw":34.800552},{"c":34.8,"h":34.8,"l":34.8,"n":10,"o":34.8,"t":"2026-08-21T20:00:00Z","v":89319,"vw":34.8},{"c":34.84,"h":34.84,"l":34.8,"n":42,"o":34.8,"t":"2026-08-24T13:30:00Z","v":3413,"vw":34.820717},{"c":34.85,"h":34.85,"l":34.84,"n":20,"o":34.85,"t":"2026-08-24T13:45:00Z","v":1138,"vw":34.846911},{"c":34.825,"h":34.83,"l":34.82,"n":93,"o":34.83,"t":"2026-08-24T14:00:00Z","v":5396,"vw":34.828718},{"c":34.85,"h":34.85,"l":34.83,"n":102,"o":34.83,"t":"2026-08-24T14:15:00Z","v":4794,"vw":34.842799},{"c":34.85,"h":34.85,"l":34.85,"n":9,"o":34.85,"t":"2026-08-24T14:30:00Z","v":333,"vw":34.85},{"c":34.84,"h":34.85,"l":34.84,"n":57,"o":34.85,"t":"2026-08-24T14:45:00Z","v":3437,"vw":34.846662},{"c":34.845,"h":34.85,"l":34.83,"n":101,"o":34.84,"t":"2026-08-24T15:00:00Z","v":15062,"vw":34.846571},{"c":34.85,"h":34.85,"l":34.845,"n":10,"o":34.845,"t":"2026-08-24T15:15:00Z","v":402,"vw":34.846784},{"c":34.84,"h":34.85,"l":34.84,"n":21,"o":34.845,"t":"2026-08-24T15:30:00Z","v":998,"vw":34.843523},{"c":34.85,"h":34.85,"l":34.84,"n":19,"o":34.84,"t":"2026-08-24T15:45:00Z","v":853,"vw":34.843},{"c":34.845,"h":34.845,"l":34.84,"n":16,"o":34.84,"t":"2026-08-24T16:00:00Z","v":642,"vw":34.843333},{"c":34.82,"h":34.84,"l":34.82,"n":54,"o":34.84,"t":"2026-08-24T16:15:00Z","v":2215,"vw":34.831241},{"c":34.825,"h":34.83,"l":34.81,"n":28,"o":34.81,"t":"2026-08-24T16:30:00Z","v":1383,"vw":34.820584},{"c":34.82,"h":34.825,"l":34.82,"n":17,"o":34.825,"t":"2026-08-24T16:45:00Z","v":481,"vw":34.82375},{"c":34.825,"h":34.825,"l":34.82,"n":17,"o":34.825,"t":"2026-08-24T17:00:00Z","v":526,"vw":34.8225},{"c":34.82,"h":34.82,"l":34.82,"n":9,"o":34.82,"t":"2026-08-24T17:15:00Z","v":563,"vw":34.82},{"c":34.81,"h":34.825,"l":34.81,"n":48,"o":34.82,"t":"2026-08-24T17:30:00Z","v":4395,"vw":34.821803},{"c":34.815,"h":34.82,"l":34.81,"n":23,"o":34.81,"t":"2026-08-24T17:45:00Z","v":585,"vw":34.81625},{"c":34.815,"h":34.82,"l":34.81,"n":27,"o":34.81,"t":"2026-08-24T18:15:00Z","v":1023,"vw":34.813125},{"c":34.815,"h":34.815,"l":34.815,"n":12,"o":34.815,"t":"2026-08-24T18:30:00Z","v":392,"vw":34.815},{"c":34.825,"h":34.83,"l":34.815,"n":74,"o":34.82,"t":"2026-08-24T18:45:00Z","v":3472,"vw":34.823584},{"c":34.81,"h":34.82,"l":34.81,"n":35,"o":34.82,"t":"2026-08-24T19:00:00Z","v":5689,"vw":34.81965},{"c":34.81,"h":34.81,"l":34.81,"n":13,"o":34.81,"t":"2026-08-24T19:15:00Z","v":661,"vw":34.81},{"c":34.81,"h":34.82,"l":34.81,"n":85,"o":34.815,"t":"2026-08-24T19:30:00Z","v":4739,"vw":34.812565},{"c":34.81,"h":34.82,"l":34.8,"n":695,"o":34.81,"t":"2026-08-24T19:45:00Z","v":29389,"vw":34.811849},{"c":34.81,"h":34.81,"l":34.81,"n":6,"o":34.81,"t":"2026-08-24T20:00:00Z","v":20336,"vw":34.81},{"c":34.83,"h":34.86,"l":34.8,"n":18,"o":34.86,"t":"2026-08-25T13:30:00Z","v":5283,"vw":34.81012},{"c":34.815,"h":34.83,"l":34.8,"n":81,"o":34.81,"t":"2026-08-25T13:45:00Z","v":5035,"vw":34.818778},{"c":34.815,"h":34.815,"l":34.815,"n":17,"o":34.815,"t":"2026-08-25T14:00:00Z","v":535,"vw":34.815},{"c":34.81,"h":34.815,"l":34.81,"n":30,"o":34.815,"t":"2026-08-25T14:15:00Z","v":1013,"vw":34.814316},{"c":34.81,"h":34.815,"l":34.81,"n":71,"o":34.81,"t":"2026-08-25T14:30:00Z","v":3433,"vw":34.810226},{"c":34.815,"h":34.815,"l":34.81,"n":54,"o":34.81,"t":"2026-08-25T14:45:00Z","v":1374,"vw":34.81067},{"c":34.81,"h":34.815,"l":34.81,"n":28,"o":34.81,"t":"2026-08-25T15:00:00Z","v":1061,"vw":34.810667},{"c":34.81,"h":34.815,"l":34.81,"n":46,"o":34.81,"t":"2026-08-25T15:15:00Z","v":1482,"vw":34.810514},{"c":34.81,"h":34.815,"l":34.81,"n":34,"o":34.81,"t":"2026-08-25T15:30:00Z","v":1032,"vw":34.81076},{"c":34.81,"h":34.81,"l":34.81,"n":59,"o":34.81,"t":"2026-08-25T15:45:00Z","v":1368,"vw":34.81},{"c":34.81,"h":34.818,"l":34.81,"n":33,"o":34.815,"t":"2026-08-25T16:00:00Z","v":1318,"vw":34.813145},{"c":34.825,"h":34.83,"l":34.815,"n":97,"o":34.815,"t":"2026-08-25T16:15:00Z","v":15261,"vw":34.81984},{"c":34.825,"h":34.83,"l":34.82,"n":23,"o":34.825,"t":"2026-08-25T16:30:00Z","v":846,"vw":34.826166},{"c":34.83,"h":34.83,"l":34.82,"n":24,"o":34.825,"t":"2026-08-25T16:45:00Z","v":924,"vw":34.825},{"c":34.815,"h":34.83,"l":34.815,"n":44,"o":34.825,"t":"2026-08-25T17:00:00Z","v":2946,"vw":34.820791},{"c":34.815,"h":34.82,"l":34.81,"n":105,"o":34.815,"t":"2026-08-25T17:15:00Z","v":5163,"vw":34.818715},{"c":34.815,"h":34.815,"l":34.815,"n":12,"o":34.815,"t":"2026-08-25T17:30:00Z","v":549,"vw":34.815},{"c":34.815,"h":34.815,"l":34.81,"n":27,"o":34.81,"t":"2026-08-25T17:45:00Z","v":858,"vw":34.814},{"c":34.815,"h":34.82,"l":34.815,"n":36,"o":34.815,"t":"2026-08-25T18:00:00Z","v":1068,"vw":34.817017},{"c":34.815,"h":34.82,"l":34.815,"n":51,"o":34.815,"t":"2026-08-25T18:15:00Z","v":2397,"vw":34.818139},{"c":34.815,"h":34.82,"l":34.815,"n":70,"o":34.82,"t":"2026-08-25T18:30:00Z","v":5286,"vw":34.817381},{"c":34.825,"h":34.825,"l":34.815,"n":78,"o":34.82,"t":"2026-08-25T18:45:00Z","v":4523,"vw":34.820277},{"c":34.825,"h":34.825,"l":34.825,"n":21,"o":34.825,"t":"2026-08-25T19:00:00Z","v":551,"vw":34.825},{"c":34.815,"h":34.83,"l":34.815,"n":118,"o":34.825,"t":"2026-08-25T19:15:00Z","v":7912,"vw":34.820315},{"c":34.815,"h":34.82,"l":34.815,"n":59,"o":34.815,"t":"2026-08-25T19:30:00Z","v":1948,"vw":34.817781},{"c":34.82,"h":34.825,"l":34.815,"n":306,"o":34.815,"t":"2026-08-25T19:45:00Z","v":25070,"vw":34.821135},{"c":34.81,"h":34.81,"l":34.81,"n":10,"o":34.81,"t":"2026-08-25T20:00:00Z","v":11935,"vw":34.81},{"c":34.85,"h":34.85,"l":34.81,"n":50,"o":34.84,"t":"2026-08-26T13:30:00Z","v":4774,"vw":34.843567},{"c":34.86,"h":34.86,"l":34.84,"n":95,"o":34.85,"t":"2026-08-26T13:45:00Z","v":7100,"vw":34.851387},{"c":34.845,"h":34.86,"l":34.83,"n":183,"o":34.86,"t":"2026-08-26T14:00:00Z","v":13296,"vw":34.850832},{"c":34.85,"h":34.855,"l":34.85,"n":55,"o":34.85,"t":"2026-08-26T14:15:00Z","v":2303,"vw":34.850724},{"c":34.85,"h":34.85,"l":34.83,"n":135,"o":34.85,"t":"2026-08-26T14:30:00Z","v":5127,"vw":34.843448},{"c":34.84,"h":34.85,"l":34.84,"n":43,"o":34.85,"t":"2026-08-26T14:45:00Z","v":1512,"vw":34.843097},{"c":34.845,"h":34.845,"l":34.84,"n":8,"o":34.84,"t":"2026-08-26T15:00:00Z","v":249,"vw":34.8425},{"c":34.81,"h":34.84,"l":34.81,"n":123,"o":34.84,"t":"2026-08-26T15:15:00Z","v":10485,"vw":34.828069},{"c":34.81,"h":34.815,"l":34.81,"n":37,"o":34.815,"t":"2026-08-26T15:30:00Z","v":838,"vw":34.811984},{"c":34.81,"h":34.815,"l":34.81,"n":47,"o":34.815,"t":"2026-08-26T15:45:00Z","v":2045,"vw":34.812333},{"c":34.81,"h":34.82,"l":34.81,"n":170,"o":34.81,"t":"2026-08-26T16:00:00Z","v":43379,"vw":34.817738},{"c":34.82,"h":34.82,"l":34.81,"n":22,"o":34.81,"t":"2026-08-26T16:15:00Z","v":1193,"vw":34.818111},{"c":34.815,"h":34.82,"l":34.815,"n":21,"o":34.82,"t":"2026-08-26T16:30:00Z","v":1360,"vw":34.818039},{"c":34.815,"h":34.815,"l":34.81,"n":13,"o":34.81,"t":"2026-08-26T16:45:00Z","v":529,"vw":34.81125},{"c":34.82,"h":34.82,"l":34.81,"n":29,"o":34.82,"t":"2026-08-26T17:00:00Z","v":2573,"vw":34.814137},{"c":34.815,"h":34.82,"l":34.815,"n":24,"o":34.82,"t":"2026-08-26T17:15:00Z","v":1498,"vw":34.818735},{"c":34.82,"h":34.82,"l":34.815,"n":3,"o":34.815,"t":"2026-08-26T17:30:00Z","v":349,"vw":34.817126},{"c":34.815,"h":34.815,"l":34.815,"n":9,"o":34.815,"t":"2026-08-26T17:45:00Z","v":361,"vw":34.815},{"c":34.815,"h":34.82,"l":34.815,"n":26,"o":34.82,"t":"2026-08-26T18:00:00Z","v":1401,"vw":34.819539},{"c":34.82,"h":34.82,"l":34.81,"n":46,"o":34.81,"t":"2026-08-26T18:15:00Z","v":2775,"vw":34.81949},{"c":34.83,"h":34.83,"l":34.81,"n":58,"o":34.82,"t":"2026-08-26T18:30:00Z","v":2866,"vw":34.81955},{"c":34.825,"h":34.83,"l":34.825,"n":11,"o":34.83,"t":"2026-08-26T18:45:00Z","v":229,"vw":34.8275},{"c":34.82,"h":34.83,"l":34.82,"n":60,"o":34.825,"t":"2026-08-26T19:00:00Z","v":4829,"vw":34.824303},{"c":34.81,"h":34.825,"l":34.81,"n":147,"o":34.82,"t":"2026-08-26T19:15:00Z","v":6641,"vw":34.818559},{"c":34.81,"h":34.815,"l":34.81,"n":123,"o":34.81,"t":"2026-08-26T19:30:00Z","v":3511,"vw":34.811515},{"c":34.81,"h":34.83,"l":34.8,"n":701,"o":34.81,"t":"2026-08-26T19:45:00Z","v":45825,"vw":34.815468},{"c":34.81,"h":34.81,"l":34.81,"n":10,"o":34.81,"t":"2026-08-26T20:00:00Z","v":27618,"vw":34.81},{"c":34.78,"h":34.83,"l":34.78,"n":25,"o":34.8,"t":"2026-08-27T13:30:00Z","v":2167,"vw":34.814266},{"c":34.81,"h":34.82,"l":34.8,"n":32,"o":34.81,"t":"2026-08-27T13:45:00Z","v":2751,"vw":34.811043},{"c":34.81,"h":34.82,"l":34.81,"n":99,"o":34.815,"t":"2026-08-27T14:00:00Z","v":3712,"vw":34.811954},{"c":34.81,"h":34.82,"l":34.81,"n":19,"o":34.815,"t":"2026-08-27T14:15:00Z","v":913,"vw":34.813122},{"c":34.83,"h":34.83,"l":34.81,"n":69,"o":34.82,"t":"2026-08-27T14:30:00Z","v":4439,"vw":34.822214},{"c":34.825,"h":34.825,"l":34.825,"n":13,"o":34.825,"t":"2026-08-27T14:45:00Z","v":391,"vw":34.825},{"c":34.825,"h":34.83,"l":34.82,"n":27,"o":34.822,"t":"2026-08-27T15:00:00Z","v":1738,"vw":34.8232},{"c":34.825,"h":34.825,"l":34.825,"n":5,"o":34.825,"t":"2026-08-27T15:15:00Z","v":303,"vw":34.825},{"c":34.82,"h":34.83,"l":34.82,"n":77,"o":34.83,"t":"2026-08-27T15:30:00Z","v":5111,"vw":34.823536},{"c":34.82,"h":34.825,"l":34.82,"n":34,"o":34.82,"t":"2026-08-27T15:45:00Z","v":848,"vw":34.820833},{"c":34.81,"h":34.82,"l":34.81,"n":125,"o":34.82,"t":"2026-08-27T16:00:00Z","v":8225,"vw":34.813853},{"c":34.805,"h":34.805,"l":34.805,"n":10,"o":34.805,"t":"2026-08-27T16:15:00Z","v":353,"vw":34.805},{"c":34.805,"h":34.805,"l":34.805,"n":6,"o":34.805,"t":"2026-08-27T16:30:00Z","v":312,"vw":34.805},{"c":34.84,"h":34.87,"l":34.805,"n":365,"o":34.805,"t":"2026-08-27T16:45:00Z","v":38025,"vw":34.844243},{"c":34.845,"h":34.845,"l":34.84,"n":26,"o":34.845,"t":"2026-08-27T17:00:00Z","v":1491,"vw":34.844634},{"c":34.845,"h":34.845,"l":34.845,"n":19,"o":34.845,"t":"2026-08-27T17:15:00Z","v":770,"vw":34.845},{"c":34.845,"h":34.845,"l":34.845,"n":12,"o":34.845,"t":"2026-08-27T17:30:00Z","v":328,"vw":34.845},{"c":34.84,"h":34.86,"l":34.84,"n":176,"o":34.845,"t":"2026-08-27T18:00:00Z","v":16600,"vw":34.850201},{"c":34.845,"h":34.845,"l":34.84,"n":35,"o":34.84,"t":"2026-08-27T18:15:00Z","v":1839,"vw":34.840337},{"c":34.83,"h":34.845,"l":34.83,"n":67,"o":34.841,"t":"2026-08-27T18:30:00Z","v":6727,"vw":34.839623},{"c":34.83,"h":34.83,"l":34.83,"n":16,"o":34.83,"t":"2026-08-27T18:45:00Z","v":788,"vw":34.83},{"c":34.83,"h":34.835,"l":34.83,"n":25,"o":34.835,"t":"2026-08-27T19:00:00Z","v":4662,"vw":34.831436},{"c":34.83,"h":34.835,"l":34.825,"n":102,"o":34.835,"t":"2026-08-27T19:15:00Z","v":5529,"vw":34.829972},{"c":34.82,"h":34.825,"l":34.81,"n":126,"o":34.825,"t":"2026-08-27T19:30:00Z","v":7759,"vw":34.819473},{"c":34.84,"h":34.84,"l":34.8,"n":693,"o":34.81,"t":"2026-08-27T19:45:00Z","v":47259,"vw":34.809333},{"c":34.83,"h":34.83,"l":34.83,"n":11,"o":34.83,"t":"2026-08-27T20:00:00Z","v":10674,"vw":34.83},{"c":34.84,"h":34.85,"l":34.8,"n":120,"o":34.83,"t":"2026-08-28T13:30:00Z","v":11108,"vw":34.834478},{"c":34.83,"h":34.85,"l":34.83,"n":58,"o":34.84,"t":"2026-08-28T13:45:00Z","v":4635,"vw":34.844807},{"c":34.83,"h":34.845,"l":34.83,"n":88,"o":34.84,"t":"2026-08-28T14:00:00Z","v":5339,"vw":34.837031},{"c":34.83,"h":34.835,"l":34.83,"n":58,"o":34.83,"t":"2026-08-28T14:15:00Z","v":2366,"vw":34.830341},{"c":34.81,"h":34.83,"l":34.81,"n":73,"o":34.83,"t":"2026-08-28T14:30:00Z","v":4257,"vw":34.82},{"c":34.78,"h":34.81,"l":34.78,"n":209,"o":34.81,"t":"2026-08-28T14:45:00Z","v":16861,"vw":34.798968},{"c":34.785,"h":34.785,"l":34.78,"n":38,"o":34.78,"t":"2026-08-28T15:00:00Z","v":845,"vw":34.78375},{"c":34.77,"h":34.785,"l":34.77,"n":95,"o":34.78,"t":"2026-08-28T15:15:00Z","v":2727,"vw":34.78},{"c":34.775,"h":34.78,"l":34.77,"n":94,"o":34.77,"t":"2026-08-28T15:30:00Z","v":4552,"vw":34.775452},{"c":34.775,"h":34.775,"l":34.775,"n":15,"o":34.775,"t":"2026-08-28T15:45:00Z","v":505,"vw":34.775},{"c":34.78,"h":34.78,"l":34.77,"n":119,"o":34.775,"t":"2026-08-28T16:00:00Z","v":19085,"vw":34.779682},{"c":34.77,"h":34.78,"l":34.77,"n":103,"o":34.78,"t":"2026-08-28T16:15:00Z","v":7230,"vw":34.772873},{"c":34.77,"h":34.775,"l":34.77,"n":7,"o":34.775,"t":"2026-08-28T16:30:00Z","v":312,"vw":34.7725},{"c":34.77,"h":34.77,"l":34.77,"n":5,"o":34.77,"t":"2026-08-28T16:45:00Z","v":208,"vw":34.77},{"c":34.76,"h":34.775,"l":34.76,"n":40,"o":34.77,"t":"2026-08-28T17:00:00Z","v":3317,"vw":34.772343},{"c":34.76,"h":34.76,"l":34.76,"n":19,"o":34.76,"t":"2026-08-28T17:15:00Z","v":791,"vw":34.76},{"c":34.78,"h":34.78,"l":34.77,"n":124,"o":34.77,"t":"2026-08-28T17:30:00Z","v":10031,"vw":34.771469},{"c":34.79,"h":34.79,"l":34.78,"n":85,"o":34.78,"t":"2026-08-28T17:45:00Z","v":4602,"vw":34.783611},{"c":34.8,"h":34.8,"l":34.79,"n":53,"o":34.79,"t":"2026-08-28T18:00:00Z","v":2604,"vw":34.796921},{"c":34.81,"h":34.81,"l":34.8,"n":90,"o":34.8,"t":"2026-08-28T18:15:00Z","v":5421,"vw":34.803437},{"c":34.8,"h":34.8,"l":34.8,"n":13,"o":34.8,"t":"2026-08-28T18:30:00Z","v":1217,"vw":34.8},{"c":34.8,"h":34.8,"l":34.8,"n":7,"o":34.8,"t":"2026-08-28T18:45:00Z","v":908,"vw":34.8},{"c":34.815,"h":34.815,"l":34.81,"n":63,"o":34.81,"t":"2026-08-28T19:00:00Z","v":3703,"vw":34.813459},{"c":34.825,"h":34.825,"l":34.815,"n":75,"o":34.815,"t":"2026-08-28T19:30:00Z","v":2762,"vw":34.822033},{"c":34.8,"h":34.82,"l":34.78,"n":419,"o":34.82,"t":"2026-08-28T19:45:00Z","v":30958,"vw":34.805273},{"c":34.79,"h":34.79,"l":34.79,"n":6,"o":34.79,"t":"2026-08-28T20:00:00Z","v":14379,"vw":34.79},{"c":34.78,"h":34.78,"l":34.78,"n":1,"o":34.78,"t":"2026-08-28T20:15:00Z","v":118,"vw":34.78},{"c":34.81,"h":34.81,"l":34.78,"n":46,"o":34.78,"t":"2026-08-31T13:30:00Z","v":3169,"vw":34.803917},{"c":34.83,"h":34.83,"l":34.82,"n":103,"o":34.82,"t":"2026-08-31T13:45:00Z","v":3989,"vw":34.824779},{"c":34.83,"h":34.83,"l":34.82,"n":43,"o":34.83,"t":"2026-08-31T14:00:00Z","v":2161,"vw":34.826626},{"c":34.825,"h":34.83,"l":34.82,"n":25,"o":34.83,"t":"2026-08-31T14:15:00Z","v":967,"vw":34.825},{"c":34.83,"h":34.83,"l":34.82,"n":32,"o":34.825,"t":"2026-08-31T14:30:00Z","v":1015,"vw":34.825108},{"c":34.82,"h":34.825,"l":34.82,"n":116,"o":34.82,"t":"2026-08-31T14:45:00Z","v":6109,"vw":34.820101},{"c":34.81,"h":34.82,"l":34.81,"n":56,"o":34.82,"t":"2026-08-31T15:00:00Z","v":2148,"vw":34.8158},{"c":34.815,"h":34.815,"l":34.81,"n":16,"o":34.81,"t":"2026-08-31T15:15:00Z","v":1138,"vw":34.810556},{"c":34.81,"h":34.81,"l":34.81,"n":10,"o":34.81,"t":"2026-08-31T15:30:00Z","v":344,"vw":34.81},{"c":34.82,"h":34.82,"l":34.81,"n":8,"o":34.81,"t":"2026-08-31T15:45:00Z","v":435,"vw":34.81284},{"c":34.815,"h":34.815,"l":34.81,"n":15,"o":34.81,"t":"2026-08-31T16:00:00Z","v":815,"vw":34.811667},{"c":34.81,"h":34.82,"l":34.81,"n":20,"o":34.82,"t":"2026-08-31T16:15:00Z","v":740,"vw":34.815833},{"c":34.815,"h":34.8164,"l":34.81,"n":26,"o":34.81,"t":"2026-08-31T16:30:00Z","v":912,"vw":34.81228},{"c":34.825,"h":34.84,"l":34.815,"n":155,"o":34.815,"t":"2026-08-31T16:45:00Z","v":17690,"vw":34.830767},{"c":34.829,"h":34.829,"l":34.82,"n":18,"o":34.82,"t":"2026-08-31T17:00:00Z","v":785,"vw":34.823384},{"c":34.82,"h":34.82,"l":34.82,"n":9,"o":34.82,"t":"2026-08-31T17:15:00Z","v":275,"vw":34.82},{"c":34.8,"h":34.82,"l":34.8,"n":106,"o":34.82,"t":"2026-08-31T17:30:00Z","v":9075,"vw":34.808905},{"c":34.805,"h":34.805,"l":34.795,"n":80,"o":34.8,"t":"2026-08-31T17:45:00Z","v":5005,"vw":34.8},{"c":34.805,"h":34.805,"l":34.8,"n":9,"o":34.805,"t":"2026-08-31T18:00:00Z","v":486,"vw":34.803747},{"c":34.805,"h":34.81,"l":34.8,"n":18,"o":34.805,"t":"2026-08-31T18:15:00Z","v":789,"vw":34.805673},{"c":34.805,"h":34.81,"l":34.805,"n":13,"o":34.81,"t":"2026-08-31T18:30:00Z","v":320,"vw":34.8075},{"c":34.805,"h":34.81,"l":34.8,"n":62,"o":34.8,"t":"2026-08-31T18:45:00Z","v":4609,"vw":34.805},{"c":34.805,"h":34.805,"l":34.8,"n":34,"o":34.8,"t":"2026-08-31T19:00:00Z","v":964,"vw":34.801427},{"c":34.8,"h":34.81,"l":34.8,"n":41,"o":34.81,"t":"2026-08-31T19:15:00Z","v":1102,"vw":34.802158},{"c":34.795,"h":34.805,"l":34.79,"n":229,"o":34.805,"t":"2026-08-31T19:30:00Z","v":8478,"vw":34.799747},{"c":34.78,"h":34.8,"l":34.635,"n":1133,"o":34.79,"t":"2026-08-31T19:45:00Z","v":94049,"vw":34.73464},{"c":34.79,"h":34.79,"l":34.79,"n":6,"o":34.79,"t":"2026-08-31T20:00:00Z","v":59777,"vw":34.79},{"c":34.74,"h":34.79,"l":34.71,"n":135,"o":34.77,"t":"2026-09-01T13:30:00Z","v":18703,"vw":34.732261},{"c":34.775,"h":34.79,"l":34.77,"n":48,"o":34.77,"t":"2026-09-01T13:45:00Z","v":4549,"vw":34.776804},{"c":34.77,"h":34.78,"l":34.77,"n":98,"o":34.77,"t":"2026-09-01T14:00:00Z","v":7147,"vw":34.776181},{"c":34.77,"h":34.775,"l":34.77,"n":11,"o":34.77,"t":"2026-09-01T14:15:00Z","v":877,"vw":34.773813},{"c":34.81,"h":34.815,"l":34.778,"n":156,"o":34.78,"t":"2026-09-01T14:30:00Z","v":15061,"vw":34.795088},{"c":34.812,"h":34.815,"l":34.81,"n":39,"o":34.81,"t":"2026-09-01T14:45:00Z","v":1579,"vw":34.811714},{"c":34.8116,"h":34.815,"l":34.81,"n":45,"o":34.81,"t":"2026-09-01T15:00:00Z","v":1659,"vw":34.812585},{"c":34.78,"h":34.81,"l":34.78,"n":135,"o":34.81,"t":"2026-09-01T15:15:00Z","v":10160,"vw":34.800805},{"c":34.8,"h":34.815,"l":34.76,"n":305,"o":34.78,"t":"2026-09-01T15:30:00Z","v":37273,"vw":34.793321},{"c":34.77,"h":34.79,"l":34.77,"n":111,"o":34.79,"t":"2026-09-01T15:45:00Z","v":7865,"vw":34.782779},{"c":34.77,"h":34.775,"l":34.77,"n":41,"o":34.77,"t":"2026-09-01T16:00:00Z","v":1937,"vw":34.77247},{"c":34.755,"h":34.772,"l":34.75,"n":66,"o":34.77,"t":"2026-09-01T16:15:00Z","v":3030,"vw":34.765246},{"c":34.745,"h":34.76,"l":34.745,"n":90,"o":34.75,"t":"2026-09-01T16:30:00Z","v":10077,"vw":34.753184},{"c":34.74,"h":34.745,"l":34.74,"n":43,"o":34.745,"t":"2026-09-01T16:45:00Z","v":1379,"vw":34.7425},{"c":34.73,"h":34.745,"l":34.73,"n":63,"o":34.74,"t":"2026-09-01T17:00:00Z","v":3772,"vw":34.740378},{"c":34.72,"h":34.725,"l":34.72,"n":19,"o":34.725,"t":"2026-09-01T17:15:00Z","v":736,"vw":34.723333},{"c":34.755,"h":34.755,"l":34.72,"n":123,"o":34.725,"t":"2026-09-01T17:30:00Z","v":9406,"vw":34.733234},{"c":34.755,"h":34.755,"l":34.745,"n":84,"o":34.75,"t":"2026-09-01T17:45:00Z","v":10618,"vw":34.74939},{"c":34.755,"h":34.76,"l":34.75,"n":21,"o":34.755,"t":"2026-09-01T18:00:00Z","v":875,"vw":34.755},{"c":34.75,"h":34.755,"l":34.75,"n":16,"o":34.755,"t":"2026-09-01T18:15:00Z","v":433,"vw":34.75125},{"c":34.745,"h":34.755,"l":34.745,"n":72,"o":34.75,"t":"2026-09-01T18:30:00Z","v":5195,"vw":34.750099},{"c":34.74,"h":34.74,"l":34.74,"n":46,"o":34.74,"t":"2026-09-01T18:45:00Z","v":1016,"vw":34.74},{"c":34.74,"h":34.7457,"l":34.74,"n":67,"o":34.745,"t":"2026-09-01T19:00:00Z","v":6272,"vw":34.744679},{"c":34.74,"h":34.745,"l":34.74,"n":32,"o":34.7418,"t":"2026-09-01T19:15:00Z","v":1678,"vw":34.742315},{"c":34.73,"h":34.745,"l":34.73,"n":105,"o":34.745,"t":"2026-09-01T19:30:00Z","v":4726,"vw":34.742887},{"c":34.68,"h":34.74,"l":34.68,"n":742,"o":34.73,"t":"2026-09-01T19:45:00Z","v":41133,"vw":34.710296},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-09-01T20:00:00Z","v":16881,"vw":34.7},{"c":34.71,"h":34.73,"l":34.68,"n":29,"o":34.73,"t":"2026-09-02T13:30:00Z","v":4751,"vw":34.695587},{"c":34.71,"h":34.73,"l":34.71,"n":84,"o":34.72,"t":"2026-09-02T13:45:00Z","v":5796,"vw":34.722397},{"c":34.745,"h":34.745,"l":34.72,"n":96,"o":34.73,"t":"2026-09-02T14:00:00Z","v":350086,"vw":34.720205},{"c":34.75,"h":34.75,"l":34.745,"n":67,"o":34.75,"t":"2026-09-02T14:15:00Z","v":3617,"vw":34.749827},{"c":34.76,"h":34.76,"l":34.755,"n":20,"o":34.755,"t":"2026-09-02T14:30:00Z","v":962,"vw":34.759266},{"c":34.765,"h":34.77,"l":34.765,"n":36,"o":34.765,"t":"2026-09-02T14:45:00Z","v":1329,"vw":34.767234},{"c":34.79,"h":34.79,"l":34.76,"n":97,"o":34.765,"t":"2026-09-02T15:00:00Z","v":5761,"vw":34.766339},{"c":34.76,"h":34.8,"l":34.76,"n":101,"o":34.78,"t":"2026-09-02T15:15:00Z","v":4419,"vw":34.78248},{"c":34.76,"h":34.785,"l":34.75,"n":48,"o":34.78,"t":"2026-09-02T15:30:00Z","v":2297,"vw":34.764257},{"c":34.74,"h":34.77,"l":34.74,"n":79,"o":34.75,"t":"2026-09-02T15:45:00Z","v":4513,"vw":34.755714},{"c":34.75,"h":34.765,"l":34.75,"n":25,"o":34.765,"t":"2026-09-02T16:00:00Z","v":1039,"vw":34.754286},{"c":34.71,"h":34.75,"l":34.71,"n":75,"o":34.75,"t":"2026-09-02T16:15:00Z","v":2189,"vw":34.73},{"c":34.65,"h":34.725,"l":34.64,"n":123,"o":34.725,"t":"2026-09-02T16:30:00Z","v":7120,"vw":34.686853},{"c":34.67,"h":34.7,"l":34.63,"n":282,"o":34.65,"t":"2026-09-02T16:45:00Z","v":22336,"vw":34.675886},{"c":34.67,"h":34.685,"l":34.67,"n":64,"o":34.68,"t":"2026-09-02T17:00:00Z","v":1901,"vw":34.679573},{"c":34.69,"h":34.69,"l":34.67,"n":35,"o":34.67,"t":"2026-09-02T17:15:00Z","v":1623,"vw":34.682494},{"c":34.69,"h":34.705,"l":34.69,"n":115,"o":34.695,"t":"2026-09-02T17:30:00Z","v":3373,"vw":34.699039},{"c":34.74,"h":34.75,"l":34.65,"n":182,"o":34.69,"t":"2026-09-02T17:45:00Z","v":13250,"vw":34.702985},{"c":34.765,"h":34.765,"l":34.74,"n":163,"o":34.7525,"t":"2026-09-02T18:00:00Z","v":20289,"vw":34.757819},{"c":34.715,"h":34.765,"l":34.715,"n":141,"o":34.765,"t":"2026-09-02T18:15:00Z","v":11506,"vw":34.75267},{"c":34.7,"h":34.7,"l":34.67,"n":112,"o":34.7,"t":"2026-09-02T18:30:00Z","v":5425,"vw":34.681843},{"c":34.695,"h":34.7,"l":34.68,"n":40,"o":34.68,"t":"2026-09-02T18:45:00Z","v":805,"vw":34.691259},{"c":34.69,"h":34.7,"l":34.68,"n":115,"o":34.695,"t":"2026-09-02T19:00:00Z","v":4240,"vw":34.694701},{"c":34.68,"h":34.7,"l":34.68,"n":126,"o":34.7,"t":"2026-09-02T19:15:00Z","v":5163,"vw":34.688696},{"c":34.71,"h":34.71,"l":34.7,"n":140,"o":34.7,"t":"2026-09-02T19:30:00Z","v":3593,"vw":34.702353},{"c":34.665,"h":34.71,"l":34.65,"n":980,"o":34.71,"t":"2026-09-02T19:45:00Z","v":51247,"vw":34.660324},{"c":34.64,"h":34.66,"l":34.64,"n":10,"o":34.66,"t":"2026-09-02T20:00:00Z","v":30107,"vw":34.656687},{"c":34.7,"h":34.73,"l":34.68,"n":68,"o":34.73,"t":"2026-09-03T13:30:00Z","v":5595,"vw":34.711616},{"c":34.68,"h":34.74,"l":34.68,"n":57,"o":34.73,"t":"2026-09-03T13:45:00Z","v":4005,"vw":34.722164},{"c":34.74,"h":34.74,"l":34.66,"n":178,"o":34.66,"t":"2026-09-03T14:00:00Z","v":7312,"vw":34.708559},{"c":34.77,"h":34.77,"l":34.75,"n":94,"o":34.75,"t":"2026-09-03T14:15:00Z","v":3784,"vw":34.761046},{"c":34.755,"h":34.765,"l":34.755,"n":40,"o":34.76,"t":"2026-09-03T14:30:00Z","v":1602,"vw":34.760925},{"c":34.755,"h":34.76,"l":34.755,"n":37,"o":34.76,"t":"2026-09-03T14:45:00Z","v":1386,"vw":34.75891},{"c":34.73,"h":34.755,"l":34.73,"n":127,"o":34.755,"t":"2026-09-03T15:00:00Z","v":5680,"vw":34.740417},{"c":34.71,"h":34.73,"l":34.705,"n":106,"o":34.73,"t":"2026-09-03T15:15:00Z","v":3532,"vw":34.720509},{"c":34.69,"h":34.705,"l":34.69,"n":54,"o":34.7,"t":"2026-09-03T15:30:00Z","v":1425,"vw":34.693125},{"c":34.69,"h":34.7,"l":34.68,"n":45,"o":34.68,"t":"2026-09-03T15:45:00Z","v":2299,"vw":34.688421},{"c":34.705,"h":34.72,"l":34.695,"n":168,"o":34.695,"t":"2026-09-03T16:00:00Z","v":6383,"vw":34.703631},{"c":34.71,"h":34.71,"l":34.69,"n":98,"o":34.705,"t":"2026-09-03T16:15:00Z","v":3676,"vw":34.703475},{"c":34.7,"h":34.71,"l":34.7,"n":37,"o":34.71,"t":"2026-09-03T16:30:00Z","v":1382,"vw":34.705909},{"c":34.705,"h":34.705,"l":34.69,"n":105,"o":34.7,"t":"2026-09-03T16:45:00Z","v":2846,"vw":34.699575},{"c":34.7,"h":34.705,"l":34.7,"n":32,"o":34.705,"t":"2026-09-03T17:00:00Z","v":1170,"vw":34.702452},{"c":34.695,"h":34.695,"l":34.69,"n":18,"o":34.69,"t":"2026-09-03T17:15:00Z","v":1171,"vw":34.6905},{"c":34.7,"h":34.7,"l":34.69,"n":59,"o":34.69,"t":"2026-09-03T17:30:00Z","v":2125,"vw":34.694572},{"c":34.69,"h":34.7,"l":34.69,"n":53,"o":34.69,"t":"2026-09-03T17:45:00Z","v":1695,"vw":34.693073},{"c":34.69,"h":34.695,"l":34.69,"n":17,"o":34.695,"t":"2026-09-03T18:00:00Z","v":492,"vw":34.691667},{"c":34.705,"h":34.705,"l":34.69,"n":131,"o":34.69,"t":"2026-09-03T18:15:00Z","v":5649,"vw":34.698558},{"c":34.69,"h":34.705,"l":34.69,"n":133,"o":34.705,"t":"2026-09-03T18:30:00Z","v":5078,"vw":34.69909},{"c":34.695,"h":34.7,"l":34.695,"n":62,"o":34.695,"t":"2026-09-03T18:45:00Z","v":2721,"vw":34.698516},{"c":34.705,"h":34.71,"l":34.7,"n":84,"o":34.7,"t":"2026-09-03T19:00:00Z","v":3950,"vw":34.703966},{"c":34.705,"h":34.705,"l":34.7,"n":98,"o":34.705,"t":"2026-09-03T19:15:00Z","v":2824,"vw":34.703529},{"c":34.705,"h":34.71,"l":34.7,"n":134,"o":34.705,"t":"2026-09-03T19:30:00Z","v":5864,"vw":34.707587},{"c":34.75,"h":34.75,"l":34.7,"n":651,"o":34.705,"t":"2026-09-03T19:45:00Z","v":36423,"vw":34.722998},{"c":34.73,"h":34.73,"l":34.73,"n":7,"o":34.73,"t":"2026-09-03T20:00:00Z","v":10933,"vw":34.73},{"c":34.71,"h":34.73,"l":34.705,"n":36,"o":34.73,"t":"2026-09-04T13:30:00Z","v":1848,"vw":34.714976},{"c":34.7,"h":34.73,"l":34.7,"n":93,"o":34.7,"t":"2026-09-04T13:45:00Z","v":7129,"vw":34.703103},{"c":34.69,"h":34.695,"l":34.69,"n":9,"o":34.695,"t":"2026-09-04T14:00:00Z","v":293,"vw":34.6925},{"c":34.7,"h":34.7,"l":34.69,"n":25,"o":34.69,"t":"2026-09-04T14:15:00Z","v":771,"vw":34.695},{"c":34.715,"h":34.725,"l":34.7,"n":220,"o":34.7,"t":"2026-09-04T14:30:00Z","v":15472,"vw":34.715139},{"c":34.735,"h":34.74,"l":34.715,"n":128,"o":34.715,"t":"2026-09-04T14:45:00Z","v":20059,"vw":34.724589},{"c":34.73,"h":34.74,"l":34.73,"n":27,"o":34.74,"t":"2026-09-04T15:00:00Z","v":1710,"vw":34.73682},{"c":34.735,"h":34.735,"l":34.73,"n":48,"o":34.735,"t":"2026-09-04T15:15:00Z","v":3055,"vw":34.734005},{"c":34.72,"h":34.74,"l":34.72,"n":143,"o":34.735,"t":"2026-09-04T15:30:00Z","v":15145,"vw":34.72508},{"c":34.72,"h":34.72,"l":34.72,"n":64,"o":34.72,"t":"2026-09-04T15:45:00Z","v":1878,"vw":34.72},{"c":34.685,"h":34.725,"l":34.68,"n":130,"o":34.71,"t":"2026-09-04T16:00:00Z","v":4951,"vw":34.711719},{"c":34.67,"h":34.68,"l":34.67,"n":17,"o":34.67,"t":"2026-09-04T16:15:00Z","v":509,"vw":34.6725},{"c":34.685,"h":34.685,"l":34.68,"n":13,"o":34.68,"t":"2026-09-04T16:30:00Z","v":240,"vw":34.6825},{"c":34.7,"h":34.705,"l":34.69,"n":82,"o":34.69,"t":"2026-09-04T16:45:00Z","v":3309,"vw":34.696875},{"c":34.695,"h":34.7,"l":34.69,"n":19,"o":34.7,"t":"2026-09-04T17:00:00Z","v":735,"vw":34.697857},{"c":34.695,"h":34.7,"l":34.69,"n":13,"o":34.7,"t":"2026-09-04T17:15:00Z","v":343,"vw":34.695},{"c":34.695,"h":34.695,"l":34.69,"n":54,"o":34.695,"t":"2026-09-04T17:30:00Z","v":1280,"vw":34.692003},{"c":34.695,"h":34.695,"l":34.695,"n":50,"o":34.695,"t":"2026-09-04T17:45:00Z","v":4226,"vw":34.695},{"c":34.695,"h":34.695,"l":34.695,"n":63,"o":34.695,"t":"2026-09-04T18:00:00Z","v":3847,"vw":34.695},{"c":34.7,"h":34.7,"l":34.69,"n":53,"o":34.695,"t":"2026-09-04T18:15:00Z","v":2548,"vw":34.697427},{"c":34.7,"h":34.7,"l":34.69,"n":48,"o":34.7,"t":"2026-09-04T18:30:00Z","v":1623,"vw":34.695417},{"c":34.695,"h":34.7,"l":34.69,"n":91,"o":34.7,"t":"2026-09-04T18:45:00Z","v":3655,"vw":34.694557},{"c":34.69,"h":34.7,"l":34.69,"n":99,"o":34.695,"t":"2026-09-04T19:00:00Z","v":2900,"vw":34.695601},{"c":34.695,"h":34.7,"l":34.69,"n":64,"o":34.7,"t":"2026-09-04T19:15:00Z","v":2536,"vw":34.695989},{"c":34.7,"h":34.7,"l":34.69,"n":338,"o":34.695,"t":"2026-09-04T19:30:00Z","v":18046,"vw":34.695646},{"c":34.67,"h":34.72,"l":34.65,"n":791,"o":34.695,"t":"2026-09-04T19:45:00Z","v":57341,"vw":34.691494},{"c":34.73,"h":34.73,"l":34.66,"n":26,"o":34.66,"t":"2026-09-04T20:00:00Z","v":39098,"vw":34.660321},{"c":34.715,"h":34.72,"l":34.68,"n":77,"o":34.68,"t":"2026-09-08T13:30:00Z","v":4342,"vw":34.711966},{"c":34.71,"h":34.73,"l":34.7,"n":170,"o":34.72,"t":"2026-09-08T13:45:00Z","v":56872,"vw":34.71765},{"c":34.72,"h":34.7281,"l":34.71,"n":111,"o":34.7281,"t":"2026-09-08T14:00:00Z","v":9931,"vw":34.715924},{"c":34.735,"h":34.735,"l":34.725,"n":47,"o":34.73,"t":"2026-09-08T14:15:00Z","v":5514,"vw":34.729639},{"c":34.735,"h":34.735,"l":34.73,"n":41,"o":34.735,"t":"2026-09-08T14:30:00Z","v":1330,"vw":34.73439},{"c":34.735,"h":34.74,"l":34.735,"n":96,"o":34.735,"t":"2026-09-08T14:45:00Z","v":3650,"vw":34.737857},{"c":34.735,"h":34.74,"l":34.735,"n":44,"o":34.735,"t":"2026-09-08T15:00:00Z","v":1196,"vw":34.735625},{"c":34.735,"h":34.735,"l":34.73,"n":92,"o":34.735,"t":"2026-09-08T15:15:00Z","v":5286,"vw":34.73225},{"c":34.735,"h":34.735,"l":34.735,"n":132,"o":34.735,"t":"2026-09-08T15:30:00Z","v":5814,"vw":34.735},{"c":34.735,"h":34.74,"l":34.735,"n":135,"o":34.735,"t":"2026-09-08T15:45:00Z","v":5548,"vw":34.735468},{"c":34.735,"h":34.735,"l":34.735,"n":116,"o":34.735,"t":"2026-09-08T16:00:00Z","v":5856,"vw":34.735},{"c":34.735,"h":34.735,"l":34.735,"n":166,"o":34.735,"t":"2026-09-08T16:15:00Z","v":6898,"vw":34.735},{"c":34.75,"h":34.75,"l":34.73,"n":220,"o":34.735,"t":"2026-09-08T16:30:00Z","v":7713,"vw":34.738894},{"c":34.76,"h":34.76,"l":34.74,"n":77,"o":34.75,"t":"2026-09-08T16:45:00Z","v":5071,"vw":34.750579},{"c":34.75,"h":34.76,"l":34.75,"n":48,"o":34.76,"t":"2026-09-08T17:00:00Z","v":2354,"vw":34.754439},{"c":34.755,"h":34.755,"l":34.75,"n":71,"o":34.75,"t":"2026-09-08T17:15:00Z","v":2592,"vw":34.751494},{"c":34.75,"h":34.755,"l":34.75,"n":67,"o":34.755,"t":"2026-09-08T17:30:00Z","v":2979,"vw":34.750261},{"c":34.755,"h":34.755,"l":34.75,"n":53,"o":34.755,"t":"2026-09-08T17:45:00Z","v":2050,"vw":34.754391},{"c":34.755,"h":34.76,"l":34.75,"n":48,"o":34.755,"t":"2026-09-08T18:00:00Z","v":1663,"vw":34.755455},{"c":34.76,"h":34.76,"l":34.75,"n":104,"o":34.755,"t":"2026-09-08T18:15:00Z","v":2304,"vw":34.755497},{"c":34.76,"h":34.76,"l":34.76,"n":71,"o":34.76,"t":"2026-09-08T18:30:00Z","v":1623,"vw":34.76},{"c":34.76,"h":34.76,"l":34.75,"n":80,"o":34.76,"t":"2026-09-08T18:45:00Z","v":2026,"vw":34.756154},{"c":34.765,"h":34.765,"l":34.755,"n":108,"o":34.76,"t":"2026-09-08T19:00:00Z","v":3746,"vw":34.758095},{"c":34.78,"h":34.78,"l":34.765,"n":110,"o":34.77,"t":"2026-09-08T19:15:00Z","v":6622,"vw":34.773541},{"c":34.775,"h":34.79,"l":34.775,"n":223,"o":34.785,"t":"2026-09-08T19:30:00Z","v":8418,"vw":34.783963},{"c":34.75,"h":34.79,"l":34.75,"n":670,"o":34.78,"t":"2026-09-08T19:45:00Z","v":30115,"vw":34.772319},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-09-08T20:00:00Z","v":19299,"vw":34.75},{"c":34.76,"h":34.76,"l":34.74,"n":15,"o":34.74,"t":"2026-09-09T13:30:00Z","v":691,"vw":34.744202},{"c":34.76,"h":34.78,"l":34.75,"n":35,"o":34.75,"t":"2026-09-09T13:45:00Z","v":1736,"vw":34.763081},{"c":34.76,"h":34.77,"l":34.76,"n":10,"o":34.77,"t":"2026-09-09T14:00:00Z","v":294,"vw":34.765},{"c":34.765,"h":34.77,"l":34.75,"n":61,"o":34.76,"t":"2026-09-09T14:15:00Z","v":1671,"vw":34.761818},{"c":34.76,"h":34.77,"l":34.76,"n":47,"o":34.765,"t":"2026-09-09T14:30:00Z","v":1234,"vw":34.7625},{"c":34.74,"h":34.76,"l":34.74,"n":134,"o":34.76,"t":"2026-09-09T14:45:00Z","v":8475,"vw":34.747039},{"c":34.745,"h":34.75,"l":34.74,"n":114,"o":34.74,"t":"2026-09-09T15:00:00Z","v":7258,"vw":34.741487},{"c":34.745,"h":34.745,"l":34.74,"n":31,"o":34.745,"t":"2026-09-09T15:15:00Z","v":966,"vw":34.743073},{"c":34.74,"h":34.745,"l":34.74,"n":23,"o":34.74,"t":"2026-09-09T15:30:00Z","v":1229,"vw":34.741124},{"c":34.74,"h":34.745,"l":34.74,"n":47,"o":34.745,"t":"2026-09-09T15:45:00Z","v":1414,"vw":34.742273},{"c":34.745,"h":34.745,"l":34.74,"n":39,"o":34.745,"t":"2026-09-09T16:00:00Z","v":2031,"vw":34.744067},{"c":34.745,"h":34.75,"l":34.74,"n":67,"o":34.745,"t":"2026-09-09T16:15:00Z","v":4255,"vw":34.745211},{"c":34.75,"h":34.755,"l":34.74,"n":220,"o":34.75,"t":"2026-09-09T16:30:00Z","v":9853,"vw":34.748165},{"c":34.75,"h":34.755,"l":34.75,"n":37,"o":34.75,"t":"2026-09-09T16:45:00Z","v":1589,"vw":34.752083},{"c":34.755,"h":34.755,"l":34.75,"n":37,"o":34.75,"t":"2026-09-09T17:00:00Z","v":1530,"vw":34.751648},{"c":34.755,"h":34.755,"l":34.755,"n":5,"o":34.755,"t":"2026-09-09T17:15:00Z","v":226,"vw":34.755},{"c":34.755,"h":34.76,"l":34.75,"n":57,"o":34.755,"t":"2026-09-09T17:30:00Z","v":2246,"vw":34.755568},{"c":34.755,"h":34.755,"l":34.75,"n":42,"o":34.755,"t":"2026-09-09T17:45:00Z","v":978,"vw":34.753937},{"c":34.76,"h":34.76,"l":34.76,"n":7,"o":34.76,"t":"2026-09-09T18:00:00Z","v":236,"vw":34.76},{"c":34.755,"h":34.755,"l":34.75,"n":15,"o":34.75,"t":"2026-09-09T18:15:00Z","v":451,"vw":34.751667},{"c":34.75,"h":34.755,"l":34.75,"n":16,"o":34.755,"t":"2026-09-09T18:30:00Z","v":466,"vw":34.7525},{"c":34.755,"h":34.76,"l":34.75,"n":62,"o":34.75,"t":"2026-09-09T18:45:00Z","v":1756,"vw":34.756112},{"c":34.76,"h":34.76,"l":34.755,"n":35,"o":34.76,"t":"2026-09-09T19:00:00Z","v":882,"vw":34.75845},{"c":34.755,"h":34.765,"l":34.755,"n":156,"o":34.755,"t":"2026-09-09T19:30:00Z","v":6301,"vw":34.759854},{"c":34.75,"h":34.76,"l":34.75,"n":485,"o":34.75,"t":"2026-09-09T19:45:00Z","v":22731,"vw":34.752951},{"c":34.75,"h":34.75,"l":34.75,"n":8,"o":34.75,"t":"2026-09-09T20:00:00Z","v":19067,"vw":34.75},{"c":34.76,"h":34.77,"l":34.75,"n":62,"o":34.75,"t":"2026-09-10T13:30:00Z","v":2058,"vw":34.756318},{"c":34.75,"h":34.77,"l":34.75,"n":48,"o":34.76,"t":"2026-09-10T13:45:00Z","v":1882,"vw":34.756446},{"c":34.75,"h":34.76,"l":34.75,"n":46,"o":34.76,"t":"2026-09-10T14:00:00Z","v":3261,"vw":34.750771},{"c":34.755,"h":34.76,"l":34.75,"n":54,"o":34.755,"t":"2026-09-10T14:15:00Z","v":2481,"vw":34.75525},{"c":34.755,"h":34.755,"l":34.75,"n":21,"o":34.755,"t":"2026-09-10T14:30:00Z","v":977,"vw":34.754375},{"c":34.75,"h":34.755,"l":34.75,"n":78,"o":34.755,"t":"2026-09-10T14:45:00Z","v":7218,"vw":34.753361},{"c":34.75,"h":34.755,"l":34.75,"n":32,"o":34.755,"t":"2026-09-10T15:00:00Z","v":814,"vw":34.75122},{"c":34.755,"h":34.755,"l":34.75,"n":20,"o":34.75,"t":"2026-09-10T15:15:00Z","v":537,"vw":34.751667},{"c":34.75,"h":34.76,"l":34.75,"n":53,"o":34.75,"t":"2026-09-10T15:30:00Z","v":1766,"vw":34.75086},{"c":34.75,"h":34.75,"l":34.75,"n":27,"o":34.75,"t":"2026-09-10T15:45:00Z","v":538,"vw":34.75},{"c":34.755,"h":34.755,"l":34.75,"n":11,"o":34.75,"t":"2026-09-10T16:00:00Z","v":236,"vw":34.7525},{"c":34.75,"h":34.755,"l":34.75,"n":20,"o":34.755,"t":"2026-09-10T16:15:00Z","v":2166,"vw":34.754241},{"c":34.75,"h":34.76,"l":34.75,"n":60,"o":34.76,"t":"2026-09-10T16:30:00Z","v":1441,"vw":34.753099},{"c":34.75,"h":34.755,"l":34.75,"n":19,"o":34.755,"t":"2026-09-10T16:45:00Z","v":1519,"vw":34.753584},{"c":34.75,"h":34.755,"l":34.75,"n":34,"o":34.75,"t":"2026-09-10T17:00:00Z","v":1145,"vw":34.751415},{"c":34.75,"h":34.755,"l":34.74,"n":235,"o":34.75,"t":"2026-09-10T17:15:00Z","v":14638,"vw":34.746173},{"c":34.75,"h":34.75,"l":34.74,"n":259,"o":34.745,"t":"2026-09-10T17:30:00Z","v":14088,"vw":34.747102},{"c":34.755,"h":34.76,"l":34.75,"n":52,"o":34.76,"t":"2026-09-10T17:45:00Z","v":3023,"vw":34.754475},{"c":34.755,"h":34.76,"l":34.75,"n":55,"o":34.76,"t":"2026-09-10T18:00:00Z","v":1801,"vw":34.755127},{"c":34.755,"h":34.755,"l":34.75,"n":56,"o":34.755,"t":"2026-09-10T18:15:00Z","v":1434,"vw":34.754545},{"c":34.755,"h":34.755,"l":34.7511,"n":54,"o":34.7511,"t":"2026-09-10T18:30:00Z","v":1343,"vw":34.754508},{"c":34.75,"h":34.755,"l":34.75,"n":49,"o":34.75,"t":"2026-09-10T18:45:00Z","v":1334,"vw":34.752778},{"c":34.755,"h":34.755,"l":34.75,"n":97,"o":34.75,"t":"2026-09-10T19:00:00Z","v":2500,"vw":34.753214},{"c":34.75,"h":34.755,"l":34.75,"n":160,"o":34.755,"t":"2026-09-10T19:15:00Z","v":3385,"vw":34.751562},{"c":34.75,"h":34.755,"l":34.75,"n":218,"o":34.75,"t":"2026-09-10T19:30:00Z","v":5455,"vw":34.751748},{"c":34.77,"h":34.77,"l":34.7,"n":818,"o":34.75,"t":"2026-09-10T19:45:00Z","v":45656,"vw":34.748166},{"c":34.75,"h":34.75,"l":34.75,"n":7,"o":34.75,"t":"2026-09-10T20:00:00Z","v":27969,"vw":34.75},{"c":34.82,"h":34.82,"l":34.81,"n":6,"o":34.82,"t":"2026-09-11T13:30:00Z","v":604,"vw":34.818333},{"c":34.81,"h":34.81,"l":34.81,"n":8,"o":34.81,"t":"2026-09-11T13:45:00Z","v":374,"vw":34.81},{"c":34.76,"h":34.785,"l":34.755,"n":86,"o":34.76,"t":"2026-09-11T14:00:00Z","v":3367,"vw":34.765961},{"c":34.77,"h":34.78,"l":34.76,"n":50,"o":34.77,"t":"2026-09-11T14:15:00Z","v":4007,"vw":34.77529},{"c":34.775,"h":34.78,"l":34.76,"n":72,"o":34.77,"t":"2026-09-11T14:30:00Z","v":3854,"vw":34.771846},{"c":34.765,"h":34.775,"l":34.76,"n":31,"o":34.775,"t":"2026-09-11T14:45:00Z","v":1799,"vw":34.770586},{"c":34.77,"h":34.77,"l":34.76,"n":31,"o":34.765,"t":"2026-09-11T15:00:00Z","v":1055,"vw":34.764333},{"c":34.765,"h":34.77,"l":34.765,"n":15,"o":34.765,"t":"2026-09-11T15:15:00Z","v":398,"vw":34.766667},{"c":34.775,"h":34.775,"l":34.76,"n":37,"o":34.76,"t":"2026-09-11T15:30:00Z","v":2391,"vw":34.772276},{"c":34.775,"h":34.78,"l":34.775,"n":38,"o":34.78,"t":"2026-09-11T15:45:00Z","v":1619,"vw":34.778297},{"c":34.775,"h":34.78,"l":34.775,"n":41,"o":34.78,"t":"2026-09-11T16:00:00Z","v":1908,"vw":34.777143},{"c":34.79,"h":34.79,"l":34.78,"n":103,"o":34.78,"t":"2026-09-11T16:15:00Z","v":4869,"vw":34.78498},{"c":34.785,"h":34.785,"l":34.785,"n":4,"o":34.785,"t":"2026-09-11T16:30:00Z","v":119,"vw":34.785},{"c":34.785,"h":34.785,"l":34.785,"n":10,"o":34.785,"t":"2026-09-11T16:45:00Z","v":466,"vw":34.785},{"c":34.79,"h":34.79,"l":34.785,"n":32,"o":34.785,"t":"2026-09-11T17:00:00Z","v":819,"vw":34.788333},{"c":34.785,"h":34.79,"l":34.785,"n":9,"o":34.79,"t":"2026-09-11T17:30:00Z","v":1154,"vw":34.785454},{"c":34.805,"h":34.805,"l":34.785,"n":135,"o":34.79,"t":"2026-09-11T17:45:00Z","v":5819,"vw":34.795973},{"c":34.805,"h":34.81,"l":34.795,"n":98,"o":34.805,"t":"2026-09-11T18:00:00Z","v":5129,"vw":34.802807},{"c":34.805,"h":34.805,"l":34.805,"n":15,"o":34.805,"t":"2026-09-11T18:15:00Z","v":217,"vw":34.805},{"c":34.8,"h":34.805,"l":34.79,"n":84,"o":34.805,"t":"2026-09-11T18:30:00Z","v":6429,"vw":34.800477},{"c":34.79,"h":34.795,"l":34.785,"n":99,"o":34.795,"t":"2026-09-11T18:45:00Z","v":4798,"vw":34.788752},{"c":34.8,"h":34.8,"l":34.79,"n":56,"o":34.79,"t":"2026-09-11T19:00:00Z","v":4215,"vw":34.795347},{"c":34.799,"h":34.8,"l":34.79,"n":56,"o":34.795,"t":"2026-09-11T19:15:00Z","v":3549,"vw":34.796115},{"c":34.795,"h":34.805,"l":34.795,"n":115,"o":34.8,"t":"2026-09-11T19:30:00Z","v":4995,"vw":34.799535},{"c":34.75,"h":34.805,"l":34.74,"n":638,"o":34.8,"t":"2026-09-11T19:45:00Z","v":52352,"vw":34.773534},{"c":34.75,"h":34.75,"l":34.75,"n":11,"o":34.75,"t":"2026-09-11T20:00:00Z","v":66391,"vw":34.75},{"c":34.76,"h":34.78,"l":34.75,"n":64,"o":34.78,"t":"2026-09-14T13:30:00Z","v":4283,"vw":34.762227},{"c":34.77,"h":34.78,"l":34.75,"n":61,"o":34.76,"t":"2026-09-14T13:45:00Z","v":3829,"vw":34.769382},{"c":34.765,"h":34.77,"l":34.75,"n":91,"o":34.765,"t":"2026-09-14T14:00:00Z","v":8104,"vw":34.759081},{"c":34.765,"h":34.77,"l":34.76,"n":56,"o":34.77,"t":"2026-09-14T14:15:00Z","v":2669,"vw":34.768527},{"c":34.76,"h":34.77,"l":34.76,"n":23,"o":34.77,"t":"2026-09-14T14:30:00Z","v":1895,"vw":34.764723},{"c":34.76,"h":34.77,"l":34.76,"n":65,"o":34.765,"t":"2026-09-14T14:45:00Z","v":2130,"vw":34.762866},{"c":34.75,"h":34.77,"l":34.75,"n":85,"o":34.765,"t":"2026-09-14T15:00:00Z","v":5961,"vw":34.760299},{"c":34.75,"h":34.76,"l":34.75,"n":14,"o":34.755,"t":"2026-09-14T15:15:00Z","v":990,"vw":34.75505},{"c":34.76,"h":34.77,"l":34.75,"n":122,"o":34.75,"t":"2026-09-14T15:30:00Z","v":5976,"vw":34.759776},{"c":34.77,"h":34.77,"l":34.76,"n":26,"o":34.77,"t":"2026-09-14T15:45:00Z","v":2744,"vw":34.769024},{"c":34.77,"h":34.77,"l":34.76,"n":54,"o":34.77,"t":"2026-09-14T16:00:00Z","v":1626,"vw":34.7655},{"c":34.76,"h":34.77,"l":34.76,"n":31,"o":34.765,"t":"2026-09-14T16:15:00Z","v":1063,"vw":34.76533},{"c":34.765,"h":34.77,"l":34.765,"n":16,"o":34.77,"t":"2026-09-14T16:30:00Z","v":462,"vw":34.767696},{"c":34.775,"h":34.79,"l":34.77,"n":144,"o":34.77,"t":"2026-09-14T16:45:00Z","v":5995,"vw":34.778398},{"c":34.77,"h":34.78,"l":34.77,"n":70,"o":34.78,"t":"2026-09-14T17:00:00Z","v":4345,"vw":34.773526},{"c":34.76,"h":34.765,"l":34.76,"n":13,"o":34.765,"t":"2026-09-14T17:15:00Z","v":501,"vw":34.76125},{"c":34.76,"h":34.765,"l":34.76,"n":77,"o":34.765,"t":"2026-09-14T17:30:00Z","v":4961,"vw":34.760121},{"c":34.75,"h":34.77,"l":34.75,"n":19,"o":34.77,"t":"2026-09-14T17:45:00Z","v":692,"vw":34.760215},{"c":34.77,"h":34.77,"l":34.76,"n":151,"o":34.76,"t":"2026-09-14T18:00:00Z","v":7156,"vw":34.764687},{"c":34.76,"h":34.765,"l":34.76,"n":26,"o":34.765,"t":"2026-09-14T18:15:00Z","v":151404,"vw":34.764963},{"c":34.77,"h":34.77,"l":34.765,"n":42,"o":34.765,"t":"2026-09-14T18:30:00Z","v":1075,"vw":34.767703},{"c":34.78,"h":34.78,"l":34.765,"n":158,"o":34.765,"t":"2026-09-14T18:45:00Z","v":7361,"vw":34.772472},{"c":34.78,"h":34.78,"l":34.77,"n":78,"o":34.77,"t":"2026-09-14T19:00:00Z","v":2824,"vw":34.775553},{"c":34.775,"h":34.78,"l":34.77,"n":22,"o":34.78,"t":"2026-09-14T19:15:00Z","v":1205,"vw":34.775818},{"c":34.785,"h":34.79,"l":34.775,"n":117,"o":34.775,"t":"2026-09-14T19:30:00Z","v":4660,"vw":34.785747},{"c":34.81,"h":34.81,"l":34.785,"n":626,"o":34.79,"t":"2026-09-14T19:45:00Z","v":31456,"vw":34.794816},{"c":34.79,"h":34.79,"l":34.79,"n":10,"o":34.79,"t":"2026-09-14T20:00:00Z","v":19391,"vw":34.79},{"c":34.79,"h":34.83,"l":34.79,"n":34,"o":34.83,"t":"2026-09-15T13:30:00Z","v":2189,"vw":34.804542},{"c":34.79,"h":34.795,"l":34.79,"n":5,"o":34.795,"t":"2026-09-15T13:45:00Z","v":316,"vw":34.793333},{"c":34.795,"h":34.795,"l":34.795,"n":16,"o":34.795,"t":"2026-09-15T14:00:00Z","v":634,"vw":34.795},{"c":34.8,"h":34.8,"l":34.795,"n":28,"o":34.7999,"t":"2026-09-15T14:15:00Z","v":900,"vw":34.798735},{"c":34.805,"h":34.81,"l":34.795,"n":54,"o":34.8,"t":"2026-09-15T14:30:00Z","v":2842,"vw":34.801779},{"c":34.8,"h":34.81,"l":34.8,"n":17,"o":34.81,"t":"2026-09-15T14:45:00Z","v":1076,"vw":34.805503},{"c":34.805,"h":34.81,"l":34.8,"n":38,"o":34.8,"t":"2026-09-15T15:00:00Z","v":2127,"vw":34.805914},{"c":34.805,"h":34.805,"l":34.805,"n":11,"o":34.805,"t":"2026-09-15T15:15:00Z","v":429,"vw":34.805},{"c":34.805,"h":34.81,"l":34.805,"n":20,"o":34.805,"t":"2026-09-15T15:30:00Z","v":930,"vw":34.806},{"c":34.805,"h":34.81,"l":34.805,"n":44,"o":34.805,"t":"2026-09-15T15:45:00Z","v":1028,"vw":34.805833},{"c":34.805,"h":34.81,"l":34.805,"n":24,"o":34.81,"t":"2026-09-15T16:00:00Z","v":1405,"vw":34.808747},{"c":34.815,"h":34.82,"l":34.805,"n":80,"o":34.81,"t":"2026-09-15T16:15:00Z","v":2681,"vw":34.811585},{"c":34.82,"h":34.82,"l":34.815,"n":30,"o":34.82,"t":"2026-09-15T16:30:00Z","v":1015,"vw":34.819375},{"c":34.815,"h":34.82,"l":34.81,"n":42,"o":34.815,"t":"2026-09-15T16:45:00Z","v":4955,"vw":34.81522},{"c":34.815,"h":34.82,"l":34.81,"n":18,"o":34.81,"t":"2026-09-15T17:00:00Z","v":783,"vw":34.815935},{"c":34.82,"h":34.82,"l":34.82,"n":5,"o":34.82,"t":"2026-09-15T17:15:00Z","v":108,"vw":34.82},{"c":34.82,"h":34.82,"l":34.81,"n":23,"o":34.815,"t":"2026-09-15T17:30:00Z","v":706,"vw":34.816},{"c":34.82,"h":34.82,"l":34.815,"n":29,"o":34.815,"t":"2026-09-15T17:45:00Z","v":801,"vw":34.817},{"c":34.82,"h":34.82,"l":34.815,"n":59,"o":34.815,"t":"2026-09-15T18:00:00Z","v":1625,"vw":34.8185},{"c":34.805,"h":34.815,"l":34.805,"n":105,"o":34.815,"t":"2026-09-15T18:15:00Z","v":15477,"vw":34.809285},{"c":34.805,"h":34.81,"l":34.8,"n":118,"o":34.805,"t":"2026-09-15T18:30:00Z","v":19129,"vw":34.804},{"c":34.805,"h":34.81,"l":34.8,"n":32,"o":34.81,"t":"2026-09-15T18:45:00Z","v":1249,"vw":34.804244},{"c":34.805,"h":34.81,"l":34.805,"n":54,"o":34.81,"t":"2026-09-15T19:00:00Z","v":1842,"vw":34.805826},{"c":34.805,"h":34.81,"l":34.805,"n":51,"o":34.805,"t":"2026-09-15T19:15:00Z","v":1463,"vw":34.805556},{"c":34.81,"h":34.81,"l":34.8,"n":299,"o":34.805,"t":"2026-09-15T19:30:00Z","v":15441,"vw":34.804503},{"c":34.81,"h":34.83,"l":34.8,"n":964,"o":34.805,"t":"2026-09-15T19:45:00Z","v":53254,"vw":34.8106},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-09-15T20:00:00Z","v":23596,"vw":34.81},{"c":34.81,"h":34.85,"l":34.8,"n":15,"o":34.85,"t":"2026-09-16T13:30:00Z","v":847,"vw":34.822857},{"c":34.82,"h":34.84,"l":34.81,"n":53,"o":34.84,"t":"2026-09-16T13:45:00Z","v":2332,"vw":34.818442},{"c":34.815,"h":34.82,"l":34.81,"n":58,"o":34.815,"t":"2026-09-16T14:00:00Z","v":2620,"vw":34.81603},{"c":34.83,"h":34.83,"l":34.82,"n":44,"o":34.82,"t":"2026-09-16T14:15:00Z","v":1739,"vw":34.824313},{"c":34.83,"h":34.83,"l":34.8222,"n":10,"o":34.825,"t":"2026-09-16T14:30:00Z","v":556,"vw":34.826208},{"c":34.835,"h":34.835,"l":34.82,"n":65,"o":34.825,"t":"2026-09-16T14:45:00Z","v":2957,"vw":34.828643},{"c":34.83,"h":34.84,"l":34.83,"n":16,"o":34.84,"t":"2026-09-16T15:00:00Z","v":824,"vw":34.83569},{"c":34.84,"h":34.84,"l":34.83,"n":28,"o":34.835,"t":"2026-09-16T15:15:00Z","v":1266,"vw":34.8375},{"c":34.84,"h":34.84,"l":34.835,"n":23,"o":34.835,"t":"2026-09-16T15:30:00Z","v":858,"vw":34.838333},{"c":34.84,"h":34.85,"l":34.835,"n":141,"o":34.835,"t":"2026-09-16T15:45:00Z","v":7169,"vw":34.841888},{"c":34.845,"h":34.845,"l":34.84,"n":62,"o":34.845,"t":"2026-09-16T16:00:00Z","v":2485,"vw":34.842013},{"c":34.835,"h":34.84,"l":34.83,"n":53,"o":34.84,"t":"2026-09-16T16:15:00Z","v":5238,"vw":34.836929},{"c":34.85,"h":34.85,"l":34.835,"n":65,"o":34.835,"t":"2026-09-16T16:30:00Z","v":2930,"vw":34.842822},{"c":34.85,"h":34.855,"l":34.845,"n":72,"o":34.845,"t":"2026-09-16T16:45:00Z","v":2683,"vw":34.850576},{"c":34.855,"h":34.86,"l":34.855,"n":19,"o":34.86,"t":"2026-09-16T17:00:00Z","v":1045,"vw":34.85875},{"c":34.865,"h":34.87,"l":34.855,"n":75,"o":34.86,"t":"2026-09-16T17:15:00Z","v":2366,"vw":34.862348},{"c":34.865,"h":34.87,"l":34.865,"n":32,"o":34.87,"t":"2026-09-16T17:30:00Z","v":1723,"vw":34.867163},{"c":34.865,"h":34.87,"l":34.86,"n":117,"o":34.865,"t":"2026-09-16T17:45:00Z","v":8599,"vw":34.865238},{"c":34.855,"h":34.87,"l":34.85,"n":232,"o":34.865,"t":"2026-09-16T18:00:00Z","v":12485,"vw":34.859031},{"c":34.85,"h":34.855,"l":34.85,"n":83,"o":34.855,"t":"2026-09-16T18:15:00Z","v":3470,"vw":34.851304},{"c":34.865,"h":34.865,"l":34.85,"n":203,"o":34.855,"t":"2026-09-16T18:30:00Z","v":8445,"vw":34.856918},{"c":34.855,"h":34.865,"l":34.85,"n":115,"o":34.865,"t":"2026-09-16T18:45:00Z","v":3659,"vw":34.860487},{"c":34.86,"h":34.86,"l":34.85,"n":171,"o":34.86,"t":"2026-09-16T19:00:00Z","v":6128,"vw":34.854116},{"c":34.86,"h":34.86,"l":34.85,"n":61,"o":34.855,"t":"2026-09-16T19:15:00Z","v":1654,"vw":34.85414},{"c":34.85,"h":34.855,"l":34.84,"n":313,"o":34.855,"t":"2026-09-16T19:30:00Z","v":23470,"vw":34.848171},{"c":34.865,"h":34.87,"l":34.84,"n":931,"o":34.855,"t":"2026-09-16T19:45:00Z","v":68329,"vw":34.856306},{"c":34.85,"h":34.85,"l":34.85,"n":11,"o":34.85,"t":"2026-09-16T20:00:00Z","v":26398,"vw":34.85},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-09-17T12:15:00Z","v":334,"vw":34.94},{"c":34.85,"h":34.87,"l":34.85,"n":39,"o":34.87,"t":"2026-09-17T13:30:00Z","v":4917,"vw":34.867589},{"c":34.86,"h":34.87,"l":34.86,"n":51,"o":34.87,"t":"2026-09-17T13:45:00Z","v":4412,"vw":34.868114},{"c":34.86,"h":34.87,"l":34.86,"n":25,"o":34.87,"t":"2026-09-17T14:00:00Z","v":2308,"vw":34.867924},{"c":34.88,"h":34.88,"l":34.86,"n":51,"o":34.87,"t":"2026-09-17T14:15:00Z","v":2890,"vw":34.870242},{"c":34.88,"h":34.88,"l":34.87,"n":20,"o":34.88,"t":"2026-09-17T14:30:00Z","v":744,"vw":34.876667},{"c":34.87,"h":34.88,"l":34.87,"n":52,"o":34.88,"t":"2026-09-17T14:45:00Z","v":6640,"vw":34.87303},{"c":34.85,"h":34.88,"l":34.84,"n":170,"o":34.88,"t":"2026-09-17T15:00:00Z","v":18642,"vw":34.849904},{"c":34.84,"h":34.85,"l":34.84,"n":30,"o":34.845,"t":"2026-09-17T15:15:00Z","v":1195,"vw":34.845719},{"c":34.855,"h":34.855,"l":34.845,"n":65,"o":34.845,"t":"2026-09-17T15:30:00Z","v":2728,"vw":34.85},{"c":34.855,"h":34.855,"l":34.85,"n":23,"o":34.855,"t":"2026-09-17T15:45:00Z","v":1011,"vw":34.854287},{"c":34.86,"h":34.86,"l":34.855,"n":34,"o":34.855,"t":"2026-09-17T16:00:00Z","v":1602,"vw":34.85717},{"c":34.855,"h":34.86,"l":34.855,"n":21,"o":34.86,"t":"2026-09-17T16:15:00Z","v":923,"vw":34.858073},{"c":34.855,"h":34.86,"l":34.855,"n":20,"o":34.86,"t":"2026-09-17T16:30:00Z","v":778,"vw":34.858322},{"c":34.86,"h":34.86,"l":34.855,"n":25,"o":34.86,"t":"2026-09-17T16:45:00Z","v":1123,"vw":34.858254},{"c":34.85,"h":34.86,"l":34.85,"n":28,"o":34.86,"t":"2026-09-17T17:00:00Z","v":6197,"vw":34.856242},{"c":34.865,"h":34.865,"l":34.86,"n":55,"o":34.86,"t":"2026-09-17T17:15:00Z","v":1678,"vw":34.860434},{"c":34.865,"h":34.87,"l":34.865,"n":54,"o":34.865,"t":"2026-09-17T17:30:00Z","v":2517,"vw":34.868684},{"c":34.87,"h":34.87,"l":34.865,"n":34,"o":34.87,"t":"2026-09-17T17:45:00Z","v":1172,"vw":34.86797},{"c":34.86,"h":34.865,"l":34.86,"n":55,"o":34.86,"t":"2026-09-17T18:00:00Z","v":2201,"vw":34.862277},{"c":34.865,"h":34.865,"l":34.865,"n":29,"o":34.865,"t":"2026-09-17T18:15:00Z","v":1172,"vw":34.865},{"c":34.855,"h":34.865,"l":34.85,"n":102,"o":34.86,"t":"2026-09-17T18:30:00Z","v":5092,"vw":34.8583},{"c":34.855,"h":34.855,"l":34.855,"n":28,"o":34.855,"t":"2026-09-17T18:45:00Z","v":599,"vw":34.855},{"c":34.86,"h":34.86,"l":34.855,"n":66,"o":34.855,"t":"2026-09-17T19:00:00Z","v":2549,"vw":34.857894},{"c":34.845,"h":34.855,"l":34.84,"n":183,"o":34.855,"t":"2026-09-17T19:15:00Z","v":12669,"vw":34.845844},{"c":34.845,"h":34.85,"l":34.84,"n":94,"o":34.845,"t":"2026-09-17T19:30:00Z","v":3120,"vw":34.845097},{"c":34.85,"h":34.86,"l":34.84,"n":621,"o":34.85,"t":"2026-09-17T19:45:00Z","v":18774,"vw":34.846115},{"c":34.84,"h":34.84,"l":34.84,"n":8,"o":34.84,"t":"2026-09-17T20:00:00Z","v":17080,"vw":34.84},{"c":34.86,"h":34.87,"l":34.84,"n":57,"o":34.84,"t":"2026-09-18T13:30:00Z","v":14442,"vw":34.844232},{"c":34.86,"h":34.87,"l":34.86,"n":35,"o":34.86,"t":"2026-09-18T13:45:00Z","v":2441,"vw":34.864452},{"c":34.85,"h":34.865,"l":34.85,"n":53,"o":34.865,"t":"2026-09-18T14:00:00Z","v":1729,"vw":34.855417},{"c":34.85,"h":34.855,"l":34.85,"n":16,"o":34.855,"t":"2026-09-18T14:15:00Z","v":428,"vw":34.852664},{"c":34.855,"h":34.855,"l":34.85,"n":21,"o":34.85,"t":"2026-09-18T14:30:00Z","v":712,"vw":34.852},{"c":34.855,"h":34.86,"l":34.85,"n":73,"o":34.855,"t":"2026-09-18T14:45:00Z","v":3765,"vw":34.857721},{"c":34.85,"h":34.865,"l":34.85,"n":78,"o":34.86,"t":"2026-09-18T15:00:00Z","v":3390,"vw":34.857766},{"c":34.86,"h":34.86,"l":34.855,"n":35,"o":34.855,"t":"2026-09-18T15:15:00Z","v":859,"vw":34.858333},{"c":34.855,"h":34.87,"l":34.855,"n":70,"o":34.86,"t":"2026-09-18T15:30:00Z","v":6299,"vw":34.864848},{"c":34.855,"h":34.855,"l":34.855,"n":8,"o":34.855,"t":"2026-09-18T15:45:00Z","v":128,"vw":34.855},{"c":34.85,"h":34.86,"l":34.85,"n":71,"o":34.86,"t":"2026-09-18T16:00:00Z","v":4606,"vw":34.850991},{"c":34.85,"h":34.855,"l":34.85,"n":33,"o":34.855,"t":"2026-09-18T16:15:00Z","v":2260,"vw":34.8514},{"c":34.85,"h":34.855,"l":34.85,"n":30,"o":34.855,"t":"2026-09-18T16:30:00Z","v":3467,"vw":34.850921},{"c":34.855,"h":34.855,"l":34.855,"n":19,"o":34.855,"t":"2026-09-18T16:45:00Z","v":748,"vw":34.855},{"c":34.855,"h":34.855,"l":34.855,"n":13,"o":34.855,"t":"2026-09-18T17:00:00Z","v":479,"vw":34.855},{"c":34.855,"h":34.86,"l":34.85,"n":37,"o":34.855,"t":"2026-09-18T17:15:00Z","v":5543,"vw":34.8545},{"c":34.85,"h":34.86,"l":34.85,"n":29,"o":34.855,"t":"2026-09-18T17:30:00Z","v":874,"vw":34.855833},{"c":34.855,"h":34.855,"l":34.855,"n":30,"o":34.855,"t":"2026-09-18T17:45:00Z","v":1124,"vw":34.855},{"c":34.855,"h":34.855,"l":34.855,"n":39,"o":34.855,"t":"2026-09-18T18:00:00Z","v":928,"vw":34.855},{"c":34.855,"h":34.86,"l":34.85,"n":85,"o":34.86,"t":"2026-09-18T18:15:00Z","v":3505,"vw":34.854554},{"c":34.855,"h":34.855,"l":34.85,"n":71,"o":34.85,"t":"2026-09-18T18:30:00Z","v":1734,"vw":34.854167},{"c":34.855,"h":34.855,"l":34.85,"n":56,"o":34.855,"t":"2026-09-18T18:45:00Z","v":1834,"vw":34.8545},{"c":34.8578,"h":34.8578,"l":34.855,"n":71,"o":34.855,"t":"2026-09-18T19:00:00Z","v":1766,"vw":34.855407},{"c":34.855,"h":34.855,"l":34.855,"n":77,"o":34.855,"t":"2026-09-18T19:15:00Z","v":1812,"vw":34.855},{"c":34.855,"h":34.855,"l":34.85,"n":156,"o":34.85,"t":"2026-09-18T19:30:00Z","v":4739,"vw":34.851819},{"c":34.84,"h":34.855,"l":34.75,"n":743,"o":34.85,"t":"2026-09-18T19:45:00Z","v":53318,"vw":34.825075},{"c":34.83,"h":34.84,"l":34.83,"n":25,"o":34.83,"t":"2026-09-18T20:00:00Z","v":179039,"vw":34.830012},{"c":34.85,"h":34.86,"l":34.83,"n":62,"o":34.85,"t":"2026-09-21T13:30:00Z","v":5717,"vw":34.851984},{"c":34.86,"h":34.86,"l":34.85,"n":25,"o":34.85,"t":"2026-09-21T13:45:00Z","v":1523,"vw":34.855},{"c":34.855,"h":34.855,"l":34.855,"n":20,"o":34.855,"t":"2026-09-21T14:00:00Z","v":703,"vw":34.855},{"c":34.86,"h":34.86,"l":34.855,"n":17,"o":34.855,"t":"2026-09-21T14:15:00Z","v":726,"vw":34.856567},{"c":34.855,"h":34.87,"l":34.855,"n":97,"o":34.86,"t":"2026-09-21T14:30:00Z","v":18890,"vw":34.857403},{"c":34.865,"h":34.865,"l":34.86,"n":22,"o":34.86,"t":"2026-09-21T14:45:00Z","v":678,"vw":34.8625},{"c":34.865,"h":34.865,"l":34.865,"n":16,"o":34.865,"t":"2026-09-21T15:00:00Z","v":443,"vw":34.865},{"c":34.865,"h":34.87,"l":34.865,"n":22,"o":34.87,"t":"2026-09-21T15:15:00Z","v":561,"vw":34.86625},{"c":34.865,"h":34.865,"l":34.86,"n":21,"o":34.865,"t":"2026-09-21T15:45:00Z","v":733,"vw":34.863333},{"c":34.865,"h":34.865,"l":34.865,"n":26,"o":34.865,"t":"2026-09-21T16:00:00Z","v":1654,"vw":34.865},{"c":34.865,"h":34.865,"l":34.865,"n":20,"o":34.865,"t":"2026-09-21T16:30:00Z","v":500,"vw":34.865},{"c":34.865,"h":34.865,"l":34.865,"n":10,"o":34.865,"t":"2026-09-21T16:45:00Z","v":209,"vw":34.865},{"c":34.865,"h":34.87,"l":34.86,"n":121,"o":34.87,"t":"2026-09-21T17:00:00Z","v":9850,"vw":34.862071},{"c":34.865,"h":34.865,"l":34.865,"n":28,"o":34.865,"t":"2026-09-21T17:15:00Z","v":1089,"vw":34.865},{"c":34.865,"h":34.865,"l":34.865,"n":73,"o":34.865,"t":"2026-09-21T17:30:00Z","v":2265,"vw":34.865},{"c":34.86,"h":34.865,"l":34.86,"n":69,"o":34.865,"t":"2026-09-21T17:45:00Z","v":2521,"vw":34.863754},{"c":34.865,"h":34.87,"l":34.865,"n":61,"o":34.865,"t":"2026-09-21T18:00:00Z","v":2372,"vw":34.865912},{"c":34.865,"h":34.87,"l":34.865,"n":60,"o":34.865,"t":"2026-09-21T18:15:00Z","v":1786,"vw":34.866789},{"c":34.865,"h":34.87,"l":34.865,"n":57,"o":34.87,"t":"2026-09-21T18:30:00Z","v":2548,"vw":34.868321},{"c":34.865,"h":34.87,"l":34.865,"n":47,"o":34.87,"t":"2026-09-21T18:45:00Z","v":1636,"vw":34.866675},{"c":34.865,"h":34.87,"l":34.86,"n":100,"o":34.86,"t":"2026-09-21T19:00:00Z","v":3643,"vw":34.865473},{"c":34.87,"h":34.87,"l":34.86,"n":92,"o":34.87,"t":"2026-09-21T19:15:00Z","v":2956,"vw":34.865588},{"c":34.865,"h":34.87,"l":34.86,"n":104,"o":34.865,"t":"2026-09-21T19:30:00Z","v":3634,"vw":34.866429},{"c":34.88,"h":34.9,"l":34.86,"n":783,"o":34.87,"t":"2026-09-21T19:45:00Z","v":43148,"vw":34.879251},{"c":34.87,"h":34.87,"l":34.87,"n":7,"o":34.87,"t":"2026-09-21T20:00:00Z","v":52031,"vw":34.87},{"c":34.9,"h":34.905,"l":34.87,"n":45,"o":34.9,"t":"2026-09-22T13:30:00Z","v":3288,"vw":34.888286},{"c":34.875,"h":34.88,"l":34.87,"n":46,"o":34.88,"t":"2026-09-22T13:45:00Z","v":1668,"vw":34.877713},{"c":34.875,"h":34.88,"l":34.87,"n":27,"o":34.87,"t":"2026-09-22T14:00:00Z","v":1282,"vw":34.875525},{"c":34.905,"h":34.91,"l":34.87,"n":154,"o":34.875,"t":"2026-09-22T14:15:00Z","v":11608,"vw":34.896239},{"c":34.915,"h":34.915,"l":34.91,"n":21,"o":34.915,"t":"2026-09-22T14:30:00Z","v":780,"vw":34.911965},{"c":34.92,"h":34.92,"l":34.91,"n":55,"o":34.91,"t":"2026-09-22T14:45:00Z","v":2183,"vw":34.913974},{"c":34.91,"h":34.92,"l":34.91,"n":35,"o":34.915,"t":"2026-09-22T15:00:00Z","v":1683,"vw":34.91623},{"c":34.915,"h":34.915,"l":34.91,"n":42,"o":34.91,"t":"2026-09-22T15:15:00Z","v":923,"vw":34.913},{"c":34.91,"h":34.915,"l":34.91,"n":24,"o":34.915,"t":"2026-09-22T15:30:00Z","v":921,"vw":34.911287},{"c":34.905,"h":34.91,"l":34.89,"n":230,"o":34.91,"t":"2026-09-22T15:45:00Z","v":12696,"vw":34.899195},{"c":34.935,"h":34.935,"l":34.9,"n":276,"o":34.9,"t":"2026-09-22T16:00:00Z","v":32916,"vw":34.913877},{"c":34.935,"h":34.935,"l":34.935,"n":36,"o":34.935,"t":"2026-09-22T16:15:00Z","v":1358,"vw":34.935},{"c":34.93,"h":34.935,"l":34.93,"n":23,"o":34.935,"t":"2026-09-22T16:30:00Z","v":805,"vw":34.93396},{"c":34.935,"h":34.94,"l":34.93,"n":97,"o":34.935,"t":"2026-09-22T16:45:00Z","v":5957,"vw":34.935052},{"c":34.935,"h":34.94,"l":34.935,"n":37,"o":34.94,"t":"2026-09-22T17:00:00Z","v":1116,"vw":34.935833},{"c":34.94,"h":34.94,"l":34.93,"n":82,"o":34.935,"t":"2026-09-22T17:15:00Z","v":7397,"vw":34.93445},{"c":34.935,"h":34.94,"l":34.935,"n":43,"o":34.94,"t":"2026-09-22T17:30:00Z","v":1561,"vw":34.938678},{"c":34.96,"h":34.96,"l":34.94,"n":119,"o":34.94,"t":"2026-09-22T17:45:00Z","v":8619,"vw":34.949198},{"c":34.945,"h":34.955,"l":34.945,"n":76,"o":34.955,"t":"2026-09-22T18:00:00Z","v":3844,"vw":34.94962},{"c":34.935,"h":34.945,"l":34.93,"n":112,"o":34.94,"t":"2026-09-22T18:30:00Z","v":6564,"vw":34.938904},{"c":34.9479,"h":34.95,"l":34.935,"n":40,"o":34.935,"t":"2026-09-22T18:45:00Z","v":2452,"vw":34.94271},{"c":34.95,"h":34.95,"l":34.945,"n":54,"o":34.945,"t":"2026-09-22T19:00:00Z","v":2020,"vw":34.947511},{"c":34.945,"h":34.95,"l":34.945,"n":31,"o":34.945,"t":"2026-09-22T19:15:00Z","v":1820,"vw":34.948333},{"c":34.945,"h":34.95,"l":34.945,"n":87,"o":34.945,"t":"2026-09-22T19:30:00Z","v":1894,"vw":34.94625},{"c":34.95,"h":34.96,"l":34.94,"n":699,"o":34.945,"t":"2026-09-22T19:45:00Z","v":22950,"vw":34.94664},{"c":34.96,"h":34.96,"l":34.96,"n":7,"o":34.96,"t":"2026-09-22T20:00:00Z","v":13525,"vw":34.96},{"c":34.92,"h":34.925,"l":34.92,"n":26,"o":34.92,"t":"2026-09-23T13:30:00Z","v":1029,"vw":34.920594},{"c":34.915,"h":34.92,"l":34.91,"n":117,"o":34.92,"t":"2026-09-23T13:45:00Z","v":7502,"vw":34.915762},{"c":34.93,"h":34.93,"l":34.915,"n":82,"o":34.92,"t":"2026-09-23T14:00:00Z","v":4413,"vw":34.921028},{"c":34.92,"h":34.93,"l":34.92,"n":91,"o":34.93,"t":"2026-09-23T14:15:00Z","v":4908,"vw":34.922946},{"c":34.93,"h":34.93,"l":34.925,"n":51,"o":34.93,"t":"2026-09-23T14:30:00Z","v":1705,"vw":34.928103},{"c":34.925,"h":34.93,"l":34.925,"n":36,"o":34.925,"t":"2026-09-23T14:45:00Z","v":1581,"vw":34.925413},{"c":34.925,"h":34.93,"l":34.92,"n":126,"o":34.925,"t":"2026-09-23T15:00:00Z","v":17502,"vw":34.924447},{"c":34.925,"h":34.93,"l":34.92,"n":49,"o":34.92,"t":"2026-09-23T15:15:00Z","v":1685,"vw":34.927322},{"c":34.93,"h":34.93,"l":34.925,"n":63,"o":34.925,"t":"2026-09-23T15:30:00Z","v":1560,"vw":34.927258},{"c":34.935,"h":34.935,"l":34.925,"n":114,"o":34.93,"t":"2026-09-23T15:45:00Z","v":5757,"vw":34.92933},{"c":34.935,"h":34.94,"l":34.935,"n":42,"o":34.935,"t":"2026-09-23T16:00:00Z","v":1069,"vw":34.936965},{"c":34.94,"h":34.94,"l":34.935,"n":18,"o":34.94,"t":"2026-09-23T16:15:00Z","v":612,"vw":34.938},{"c":34.935,"h":34.94,"l":34.935,"n":39,"o":34.94,"t":"2026-09-23T16:30:00Z","v":1531,"vw":34.938},{"c":34.94,"h":34.94,"l":34.935,"n":40,"o":34.94,"t":"2026-09-23T16:45:00Z","v":1577,"vw":34.939435},{"c":34.935,"h":34.935,"l":34.93,"n":90,"o":34.935,"t":"2026-09-23T17:00:00Z","v":5526,"vw":34.931583},{"c":34.94,"h":34.94,"l":34.935,"n":31,"o":34.94,"t":"2026-09-23T17:15:00Z","v":913,"vw":34.938302},{"c":34.94,"h":34.94,"l":34.935,"n":11,"o":34.935,"t":"2026-09-23T17:30:00Z","v":364,"vw":34.938333},{"c":34.935,"h":34.95,"l":34.93,"n":198,"o":34.94,"t":"2026-09-23T17:45:00Z","v":18033,"vw":34.939609},{"c":34.92,"h":34.94,"l":34.91,"n":122,"o":34.94,"t":"2026-09-23T18:00:00Z","v":8366,"vw":34.92047},{"c":34.91,"h":34.92,"l":34.91,"n":183,"o":34.92,"t":"2026-09-23T18:15:00Z","v":34061,"vw":34.914137},{"c":34.915,"h":34.92,"l":34.91,"n":45,"o":34.915,"t":"2026-09-23T18:30:00Z","v":1738,"vw":34.914938},{"c":34.92,"h":34.92,"l":34.91,"n":28,"o":34.915,"t":"2026-09-23T18:45:00Z","v":1015,"vw":34.917442},{"c":34.92,"h":34.92,"l":34.915,"n":39,"o":34.92,"t":"2026-09-23T19:00:00Z","v":2285,"vw":34.919707},{"c":34.925,"h":34.93,"l":34.915,"n":72,"o":34.92,"t":"2026-09-23T19:15:00Z","v":3423,"vw":34.923577},{"c":34.935,"h":34.935,"l":34.925,"n":128,"o":34.93,"t":"2026-09-23T19:30:00Z","v":3433,"vw":34.930245},{"c":34.94,"h":34.95,"l":34.92,"n":632,"o":34.935,"t":"2026-09-23T19:45:00Z","v":43422,"vw":34.927349},{"c":34.95,"h":34.95,"l":34.95,"n":11,"o":34.95,"t":"2026-09-23T20:00:00Z","v":13071,"vw":34.95},{"c":34.98,"h":34.98,"l":34.98,"n":6,"o":34.98,"t":"2026-09-24T13:30:00Z","v":244,"vw":34.98},{"c":34.95,"h":34.95,"l":34.94,"n":58,"o":34.94,"t":"2026-09-24T13:45:00Z","v":4470,"vw":34.94709},{"c":34.94,"h":34.95,"l":34.94,"n":71,"o":34.945,"t":"2026-09-24T14:00:00Z","v":3232,"vw":34.942678},{"c":34.945,"h":34.945,"l":34.94,"n":53,"o":34.945,"t":"2026-09-24T14:15:00Z","v":2485,"vw":34.940578},{"c":34.94,"h":34.95,"l":34.94,"n":65,"o":34.945,"t":"2026-09-24T14:30:00Z","v":3194,"vw":34.945785},{"c":34.92,"h":34.94,"l":34.92,"n":87,"o":34.94,"t":"2026-09-24T14:45:00Z","v":5299,"vw":34.92745},{"c":34.915,"h":34.92,"l":34.915,"n":72,"o":34.92,"t":"2026-09-24T15:00:00Z","v":2755,"vw":34.918955},{"c":34.915,"h":34.915,"l":34.91,"n":11,"o":34.915,"t":"2026-09-24T15:15:00Z","v":949,"vw":34.91375},{"c":34.915,"h":34.915,"l":34.91,"n":40,"o":34.915,"t":"2026-09-24T15:30:00Z","v":1848,"vw":34.914274},{"c":34.935,"h":34.935,"l":34.915,"n":76,"o":34.915,"t":"2026-09-24T15:45:00Z","v":4471,"vw":34.926556},{"c":34.935,"h":34.94,"l":34.935,"n":68,"o":34.935,"t":"2026-09-24T16:00:00Z","v":2023,"vw":34.936},{"c":34.955,"h":34.955,"l":34.94,"n":136,"o":34.94,"t":"2026-09-24T16:15:00Z","v":7748,"vw":34.945552},{"c":34.96,"h":34.965,"l":34.955,"n":77,"o":34.955,"t":"2026-09-24T16:30:00Z","v":3658,"vw":34.960695},{"c":34.94,"h":34.96,"l":34.94,"n":113,"o":34.96,"t":"2026-09-24T16:45:00Z","v":10288,"vw":34.953315},{"c":34.95,"h":34.95,"l":34.94,"n":63,"o":34.94,"t":"2026-09-24T17:00:00Z","v":3083,"vw":34.945947},{"c":34.94,"h":34.95,"l":34.935,"n":111,"o":34.945,"t":"2026-09-24T17:15:00Z","v":6863,"vw":34.94026},{"c":34.935,"h":34.94,"l":34.935,"n":17,"o":34.935,"t":"2026-09-24T17:30:00Z","v":914,"vw":34.937305},{"c":34.935,"h":34.935,"l":34.935,"n":16,"o":34.935,"t":"2026-09-24T17:45:00Z","v":756,"vw":34.935},{"c":34.935,"h":34.94,"l":34.93,"n":60,"o":34.935,"t":"2026-09-24T18:00:00Z","v":2287,"vw":34.935917},{"c":34.935,"h":34.935,"l":34.935,"n":14,"o":34.935,"t":"2026-09-24T18:15:00Z","v":394,"vw":34.935},{"c":34.935,"h":34.94,"l":34.935,"n":32,"o":34.935,"t":"2026-09-24T18:30:00Z","v":1630,"vw":34.93697},{"c":34.935,"h":34.94,"l":34.935,"n":50,"o":34.935,"t":"2026-09-24T18:45:00Z","v":1972,"vw":34.935626},{"c":34.94,"h":34.94,"l":34.935,"n":53,"o":34.935,"t":"2026-09-24T19:00:00Z","v":2015,"vw":34.937074},{"c":34.935,"h":34.935,"l":34.93,"n":87,"o":34.935,"t":"2026-09-24T19:15:00Z","v":1802,"vw":34.934584},{"c":34.945,"h":34.95,"l":34.935,"n":152,"o":34.935,"t":"2026-09-24T19:30:00Z","v":8538,"vw":34.941398},{"c":34.96,"h":34.96,"l":34.93,"n":816,"o":34.945,"t":"2026-09-24T19:45:00Z","v":52899,"vw":34.948775},{"c":34.96,"h":34.96,"l":34.95,"n":10,"o":34.95,"t":"2026-09-24T20:00:00Z","v":34638,"vw":34.950113},{"c":34.9064,"h":34.9064,"l":34.9064,"n":1,"o":34.9064,"t":"2026-09-24T22:15:00Z","v":100,"vw":34.9064},{"c":34.96,"h":34.98,"l":34.93,"n":32,"o":34.95,"t":"2026-09-25T13:30:00Z","v":2042,"vw":34.950295},{"c":34.95,"h":34.96,"l":34.95,"n":68,"o":34.96,"t":"2026-09-25T13:45:00Z","v":4522,"vw":34.954743},{"c":34.945,"h":34.96,"l":34.94,"n":104,"o":34.96,"t":"2026-09-25T14:00:00Z","v":4041,"vw":34.947861},{"c":34.95,"h":34.95,"l":34.945,"n":86,"o":34.945,"t":"2026-09-25T14:15:00Z","v":11292,"vw":34.945786},{"c":34.96,"h":34.96,"l":34.955,"n":19,"o":34.955,"t":"2026-09-25T14:30:00Z","v":1372,"vw":34.958998},{"c":34.96,"h":34.96,"l":34.95,"n":16,"o":34.955,"t":"2026-09-25T14:45:00Z","v":538,"vw":34.95625},{"c":34.95,"h":34.96,"l":34.95,"n":12,"o":34.96,"t":"2026-09-25T15:00:00Z","v":385,"vw":34.955261},{"c":34.97,"h":34.97,"l":34.96,"n":62,"o":34.965,"t":"2026-09-25T15:15:00Z","v":2976,"vw":34.962708},{"c":34.975,"h":34.98,"l":34.97,"n":76,"o":34.97,"t":"2026-09-25T15:30:00Z","v":3537,"vw":34.972116},{"c":34.98,"h":34.98,"l":34.97,"n":102,"o":34.975,"t":"2026-09-25T15:45:00Z","v":4394,"vw":34.976386},{"c":35,"h":35,"l":34.98,"n":103,"o":34.98,"t":"2026-09-25T16:00:00Z","v":5325,"vw":34.992111},{"c":34.995,"h":35,"l":34.99,"n":125,"o":34.995,"t":"2026-09-25T16:15:00Z","v":6835,"vw":34.991688},{"c":34.995,"h":35,"l":34.99,"n":50,"o":34.995,"t":"2026-09-25T16:30:00Z","v":2110,"vw":34.995},{"c":34.98,"h":35,"l":34.98,"n":113,"o":34.995,"t":"2026-09-25T16:45:00Z","v":6807,"vw":34.990983},{"c":35,"h":35,"l":34.985,"n":87,"o":34.985,"t":"2026-09-25T17:00:00Z","v":3709,"vw":34.992489},{"c":35,"h":35,"l":34.99,"n":74,"o":34.9958,"t":"2026-09-25T17:15:00Z","v":6918,"vw":34.99558},{"c":34.99,"h":35,"l":34.98,"n":135,"o":35,"t":"2026-09-25T17:30:00Z","v":9114,"vw":34.989096},{"c":34.99,"h":34.99,"l":34.985,"n":49,"o":34.99,"t":"2026-09-25T17:45:00Z","v":2278,"vw":34.988944},{"c":34.99,"h":34.99,"l":34.985,"n":69,"o":34.99,"t":"2026-09-25T18:00:00Z","v":3208,"vw":34.989296},{"c":35,"h":35,"l":34.99,"n":127,"o":34.99,"t":"2026-09-25T18:15:00Z","v":33847,"vw":34.994118},{"c":35,"h":35,"l":34.995,"n":93,"o":34.995,"t":"2026-09-25T18:30:00Z","v":4058,"vw":34.998014},{"c":35,"h":35,"l":34.985,"n":269,"o":34.995,"t":"2026-09-25T18:45:00Z","v":40394,"vw":34.994218},{"c":34.995,"h":35,"l":34.99,"n":99,"o":35,"t":"2026-09-25T19:00:00Z","v":7299,"vw":34.993476},{"c":34.9901,"h":35,"l":34.9901,"n":108,"o":34.995,"t":"2026-09-25T19:15:00Z","v":5267,"vw":34.994743},{"c":35,"h":35,"l":34.99,"n":138,"o":34.995,"t":"2026-09-25T19:30:00Z","v":3771,"vw":34.996262},{"c":34.98,"h":35,"l":34.98,"n":882,"o":34.995,"t":"2026-09-25T19:45:00Z","v":46096,"vw":34.990717},{"c":34.96,"h":34.96,"l":34.96,"n":9,"o":34.96,"t":"2026-09-25T20:00:00Z","v":24244,"vw":34.96},{"c":34.97,"h":34.97,"l":34.97,"n":6,"o":34.97,"t":"2026-09-28T13:30:00Z","v":111,"vw":34.97},{"c":34.975,"h":34.99,"l":34.96,"n":85,"o":34.97,"t":"2026-09-28T13:45:00Z","v":5624,"vw":34.97864},{"c":34.985,"h":34.99,"l":34.97,"n":41,"o":34.98,"t":"2026-09-28T14:00:00Z","v":2506,"vw":34.981251},{"c":35,"h":35,"l":34.985,"n":119,"o":34.99,"t":"2026-09-28T14:15:00Z","v":6277,"vw":34.995124},{"c":35.005,"h":35.01,"l":35,"n":85,"o":35,"t":"2026-09-28T14:30:00Z","v":4370,"vw":35.005997},{"c":35.005,"h":35.01,"l":35,"n":64,"o":35.005,"t":"2026-09-28T14:45:00Z","v":2976,"vw":35.004175},{"c":34.98,"h":35.005,"l":34.98,"n":176,"o":35.005,"t":"2026-09-28T15:00:00Z","v":14714,"vw":34.993769},{"c":34.985,"h":34.985,"l":34.975,"n":92,"o":34.98,"t":"2026-09-28T15:15:00Z","v":8442,"vw":34.979932},{"c":34.985,"h":34.99,"l":34.98,"n":36,"o":34.985,"t":"2026-09-28T15:30:00Z","v":1440,"vw":34.985},{"c":34.99,"h":34.99,"l":34.985,"n":70,"o":34.985,"t":"2026-09-28T15:45:00Z","v":3240,"vw":34.989228},{"c":35,"h":35,"l":34.99,"n":54,"o":35,"t":"2026-09-28T16:00:00Z","v":2284,"vw":34.994459},{"c":35.01,"h":35.015,"l":34.995,"n":137,"o":34.995,"t":"2026-09-28T16:15:00Z","v":15141,"vw":35.002987},{"c":35.005,"h":35.01,"l":35,"n":85,"o":35,"t":"2026-09-28T16:30:00Z","v":7273,"vw":35.004018},{"c":35.005,"h":35.01,"l":35,"n":67,"o":35.005,"t":"2026-09-28T16:45:00Z","v":2553,"vw":35.004019},{"c":34.9943,"h":35.005,"l":34.9943,"n":146,"o":35.005,"t":"2026-09-28T17:00:00Z","v":12042,"vw":35.001257},{"c":34.99,"h":34.995,"l":34.99,"n":104,"o":34.99,"t":"2026-09-28T17:15:00Z","v":5522,"vw":34.991559},{"c":34.99,"h":34.995,"l":34.985,"n":101,"o":34.99,"t":"2026-09-28T17:30:00Z","v":6713,"vw":34.990227},{"c":34.99,"h":35,"l":34.99,"n":62,"o":34.99,"t":"2026-09-28T17:45:00Z","v":2236,"vw":34.991514},{"c":34.99,"h":34.995,"l":34.99,"n":55,"o":34.995,"t":"2026-09-28T18:00:00Z","v":3591,"vw":34.990488},{"c":34.99,"h":34.995,"l":34.99,"n":51,"o":34.99,"t":"2026-09-28T18:15:00Z","v":1440,"vw":34.992717},{"c":34.995,"h":34.995,"l":34.99,"n":22,"o":34.99,"t":"2026-09-28T18:30:00Z","v":453,"vw":34.99375},{"c":34.995,"h":35,"l":34.995,"n":46,"o":34.995,"t":"2026-09-28T18:45:00Z","v":1346,"vw":34.995501},{"c":34.995,"h":34.995,"l":34.99,"n":63,"o":34.995,"t":"2026-09-28T19:00:00Z","v":1706,"vw":34.992908},{"c":34.99,"h":34.995,"l":34.99,"n":65,"o":34.995,"t":"2026-09-28T19:15:00Z","v":2245,"vw":34.992394},{"c":34.995,"h":34.995,"l":34.99,"n":163,"o":34.995,"t":"2026-09-28T19:30:00Z","v":7207,"vw":34.990568},{"c":35.001,"h":35.01,"l":34.98,"n":537,"o":34.99,"t":"2026-09-28T19:45:00Z","v":29444,"vw":34.997259},{"c":35,"h":35,"l":35,"n":13,"o":35,"t":"2026-09-28T20:00:00Z","v":52824,"vw":35},{"c":35.01,"h":35.01,"l":34.98,"n":83,"o":34.99,"t":"2026-09-29T13:30:00Z","v":5834,"vw":35.00205},{"c":34.99,"h":35,"l":34.99,"n":51,"o":35,"t":"2026-09-29T13:45:00Z","v":1734,"vw":34.996923},{"c":34.99,"h":34.99,"l":34.985,"n":48,"o":34.99,"t":"2026-09-29T14:00:00Z","v":2762,"vw":34.98977},{"c":34.98,"h":34.985,"l":34.98,"n":33,"o":34.985,"t":"2026-09-29T14:15:00Z","v":1747,"vw":34.982439},{"c":34.98,"h":34.985,"l":34.98,"n":49,"o":34.98,"t":"2026-09-29T14:30:00Z","v":4701,"vw":34.981994},{"c":34.98,"h":34.9821,"l":34.98,"n":45,"o":34.9821,"t":"2026-09-29T14:45:00Z","v":2841,"vw":34.980965},{"c":34.975,"h":34.985,"l":34.97,"n":169,"o":34.98,"t":"2026-09-29T15:00:00Z","v":25739,"vw":34.977616},{"c":34.975,"h":34.975,"l":34.96,"n":168,"o":34.975,"t":"2026-09-29T15:15:00Z","v":12953,"vw":34.972508},{"c":34.975,"h":34.975,"l":34.97,"n":83,"o":34.97,"t":"2026-09-29T15:30:00Z","v":6628,"vw":34.974513},{"c":34.98,"h":34.985,"l":34.97,"n":147,"o":34.975,"t":"2026-09-29T15:45:00Z","v":8176,"vw":34.976839},{"c":34.98,"h":34.98,"l":34.98,"n":11,"o":34.98,"t":"2026-09-29T16:00:00Z","v":565,"vw":34.98},{"c":34.97,"h":34.98,"l":34.97,"n":18,"o":34.98,"t":"2026-09-29T16:15:00Z","v":1191,"vw":34.973333},{"c":34.97,"h":34.97,"l":34.97,"n":32,"o":34.97,"t":"2026-09-29T16:30:00Z","v":2118,"vw":34.97},{"c":34.97,"h":34.975,"l":34.97,"n":35,"o":34.975,"t":"2026-09-29T16:45:00Z","v":2453,"vw":34.971779},{"c":34.975,"h":34.975,"l":34.97,"n":51,"o":34.97,"t":"2026-09-29T17:00:00Z","v":2571,"vw":34.970649},{"c":34.955,"h":34.97,"l":34.955,"n":89,"o":34.97,"t":"2026-09-29T17:15:00Z","v":10948,"vw":34.960541},{"c":34.96,"h":34.96,"l":34.95,"n":35,"o":34.96,"t":"2026-09-29T17:30:00Z","v":2053,"vw":34.955},{"c":34.95,"h":34.955,"l":34.95,"n":31,"o":34.95,"t":"2026-09-29T17:45:00Z","v":1471,"vw":34.950617},{"c":34.965,"h":34.97,"l":34.96,"n":91,"o":34.96,"t":"2026-09-29T18:00:00Z","v":4738,"vw":34.961897},{"c":34.96,"h":34.965,"l":34.955,"n":62,"o":34.965,"t":"2026-09-29T18:15:00Z","v":2251,"vw":34.960345},{"c":34.96,"h":34.96,"l":34.955,"n":46,"o":34.96,"t":"2026-09-29T18:30:00Z","v":2033,"vw":34.958846},{"c":34.965,"h":34.97,"l":34.965,"n":33,"o":34.97,"t":"2026-09-29T18:45:00Z","v":1227,"vw":34.968889},{"c":34.97,"h":34.97,"l":34.965,"n":46,"o":34.965,"t":"2026-09-29T19:00:00Z","v":1508,"vw":34.967182},{"c":34.96,"h":34.97,"l":34.96,"n":96,"o":34.97,"t":"2026-09-29T19:15:00Z","v":4851,"vw":34.964799},{"c":34.97,"h":34.97,"l":34.965,"n":77,"o":34.965,"t":"2026-09-29T19:30:00Z","v":2677,"vw":34.969124},{"c":34.95,"h":34.975,"l":34.93,"n":647,"o":34.97,"t":"2026-09-29T19:45:00Z","v":266193,"vw":34.932708},{"c":34.95,"h":34.95,"l":34.95,"n":5,"o":34.95,"t":"2026-09-29T20:00:00Z","v":18481,"vw":34.95},{"c":34.955,"h":34.96,"l":34.94,"n":44,"o":34.94,"t":"2026-09-30T13:30:00Z","v":3396,"vw":34.952873},{"c":34.965,"h":34.97,"l":34.955,"n":54,"o":34.955,"t":"2026-09-30T13:45:00Z","v":3992,"vw":34.961085},{"c":34.96,"h":34.965,"l":34.96,"n":14,"o":34.965,"t":"2026-09-30T14:00:00Z","v":346,"vw":34.963333},{"c":34.965,"h":34.97,"l":34.965,"n":29,"o":34.965,"t":"2026-09-30T14:15:00Z","v":1198,"vw":34.966307},{"c":34.965,"h":34.965,"l":34.965,"n":20,"o":34.965,"t":"2026-09-30T14:30:00Z","v":404,"vw":34.965},{"c":34.965,"h":34.965,"l":34.965,"n":38,"o":34.965,"t":"2026-09-30T14:45:00Z","v":1359,"vw":34.965},{"c":34.955,"h":34.96,"l":34.95,"n":143,"o":34.96,"t":"2026-09-30T15:00:00Z","v":24261,"vw":34.951803},{"c":34.945,"h":34.95,"l":34.945,"n":43,"o":34.95,"t":"2026-09-30T15:15:00Z","v":3413,"vw":34.949409},{"c":34.94,"h":34.94,"l":34.94,"n":46,"o":34.94,"t":"2026-09-30T15:30:00Z","v":1831,"vw":34.94},{"c":34.93,"h":34.94,"l":34.93,"n":28,"o":34.94,"t":"2026-09-30T15:45:00Z","v":2101,"vw":34.933262},{"c":34.93,"h":34.94,"l":34.93,"n":45,"o":34.94,"t":"2026-09-30T16:00:00Z","v":1306,"vw":34.93375},{"c":34.94,"h":34.94,"l":34.935,"n":76,"o":34.935,"t":"2026-09-30T16:15:00Z","v":11628,"vw":34.938802},{"c":34.9391,"h":34.9391,"l":34.9391,"n":5,"o":34.9391,"t":"2026-09-30T16:30:00Z","v":120,"vw":34.9391},{"c":34.935,"h":34.935,"l":34.935,"n":5,"o":34.935,"t":"2026-09-30T16:45:00Z","v":105,"vw":34.935},{"c":34.935,"h":34.94,"l":34.9322,"n":28,"o":34.935,"t":"2026-09-30T17:30:00Z","v":896,"vw":34.934771},{"c":34.95,"h":34.95,"l":34.935,"n":82,"o":34.935,"t":"2026-09-30T17:45:00Z","v":2746,"vw":34.942793},{"c":34.94,"h":34.95,"l":34.94,"n":25,"o":34.945,"t":"2026-09-30T18:15:00Z","v":500,"vw":34.944706},{"c":34.945,"h":34.945,"l":34.945,"n":24,"o":34.945,"t":"2026-09-30T18:30:00Z","v":515,"vw":34.945},{"c":34.945,"h":34.945,"l":34.94,"n":44,"o":34.94,"t":"2026-09-30T18:45:00Z","v":749,"vw":34.943},{"c":34.945,"h":34.945,"l":34.94,"n":34,"o":34.94,"t":"2026-09-30T19:00:00Z","v":909,"vw":34.942},{"c":34.945,"h":34.945,"l":34.94,"n":53,"o":34.945,"t":"2026-09-30T19:15:00Z","v":1081,"vw":34.942412},{"c":34.94,"h":34.945,"l":34.935,"n":154,"o":34.945,"t":"2026-09-30T19:30:00Z","v":3496,"vw":34.94},{"c":34.905,"h":34.94,"l":34.9,"n":527,"o":34.93,"t":"2026-09-30T19:45:00Z","v":20532,"vw":34.913666},{"c":34.9,"h":34.9,"l":34.9,"n":8,"o":34.9,"t":"2026-09-30T20:00:00Z","v":25586,"vw":34.9},{"c":34.915,"h":34.95,"l":34.87,"n":109,"o":34.87,"t":"2026-10-01T13:30:00Z","v":72103,"vw":34.915163},{"c":34.915,"h":34.92,"l":34.91,"n":144,"o":34.915,"t":"2026-10-01T13:45:00Z","v":9279,"vw":34.91493},{"c":34.91,"h":34.92,"l":34.91,"n":54,"o":34.915,"t":"2026-10-01T14:00:00Z","v":1637,"vw":34.915166},{"c":34.91,"h":34.92,"l":34.91,"n":87,"o":34.915,"t":"2026-10-01T14:15:00Z","v":4436,"vw":34.913276},{"c":34.925,"h":34.93,"l":34.915,"n":97,"o":34.915,"t":"2026-10-01T14:30:00Z","v":4897,"vw":34.923017},{"c":34.925,"h":34.925,"l":34.91,"n":153,"o":34.925,"t":"2026-10-01T14:45:00Z","v":10247,"vw":34.920245},{"c":34.925,"h":34.925,"l":34.92,"n":75,"o":34.925,"t":"2026-10-01T15:00:00Z","v":3337,"vw":34.923182},{"c":34.92,"h":34.93,"l":34.92,"n":76,"o":34.93,"t":"2026-10-01T15:15:00Z","v":2750,"vw":34.923949},{"c":34.92,"h":34.925,"l":34.92,"n":69,"o":34.925,"t":"2026-10-01T15:30:00Z","v":3305,"vw":34.924114},{"c":34.925,"h":34.93,"l":34.915,"n":113,"o":34.925,"t":"2026-10-01T15:45:00Z","v":6699,"vw":34.920101},{"c":34.925,"h":34.93,"l":34.925,"n":57,"o":34.925,"t":"2026-10-01T16:00:00Z","v":2066,"vw":34.926365},{"c":34.935,"h":34.935,"l":34.925,"n":87,"o":34.93,"t":"2026-10-01T16:15:00Z","v":2813,"vw":34.930167},{"c":34.945,"h":34.945,"l":34.935,"n":76,"o":34.94,"t":"2026-10-01T16:30:00Z","v":3302,"vw":34.941195},{"c":34.945,"h":34.95,"l":34.94,"n":50,"o":34.945,"t":"2026-10-01T16:45:00Z","v":2680,"vw":34.942401},{"c":34.945,"h":34.95,"l":34.945,"n":17,"o":34.945,"t":"2026-10-01T17:00:00Z","v":974,"vw":34.946429},{"c":34.95,"h":34.95,"l":34.94,"n":32,"o":34.945,"t":"2026-10-01T17:15:00Z","v":1498,"vw":34.946555},{"c":34.96,"h":34.96,"l":34.94,"n":159,"o":34.945,"t":"2026-10-01T17:30:00Z","v":9698,"vw":34.949813},{"c":34.94,"h":34.95,"l":34.94,"n":72,"o":34.95,"t":"2026-10-01T17:45:00Z","v":3436,"vw":34.945994},{"c":34.945,"h":34.95,"l":34.94,"n":54,"o":34.945,"t":"2026-10-01T18:00:00Z","v":3225,"vw":34.942787},{"c":34.945,"h":34.95,"l":34.94,"n":88,"o":34.945,"t":"2026-10-01T18:15:00Z","v":4267,"vw":34.943971},{"c":34.94,"h":34.945,"l":34.935,"n":95,"o":34.945,"t":"2026-10-01T18:30:00Z","v":5059,"vw":34.941251},{"c":34.95,"h":34.95,"l":34.935,"n":73,"o":34.935,"t":"2026-10-01T18:45:00Z","v":2368,"vw":34.943843},{"c":34.945,"h":34.95,"l":34.945,"n":54,"o":34.945,"t":"2026-10-01T19:00:00Z","v":2059,"vw":34.947541},{"c":34.95,"h":34.95,"l":34.945,"n":67,"o":34.95,"t":"2026-10-01T19:15:00Z","v":3136,"vw":34.947368},{"c":34.95,"h":34.955,"l":34.945,"n":145,"o":34.95,"t":"2026-10-01T19:30:00Z","v":4701,"vw":34.949964},{"c":34.95,"h":34.95,"l":34.93,"n":426,"o":34.95,"t":"2026-10-01T19:45:00Z","v":14819,"vw":34.945253},{"c":34.94,"h":34.95,"l":34.94,"n":11,"o":34.95,"t":"2026-10-01T20:00:00Z","v":15609,"vw":34.940137},{"c":34.99,"h":35,"l":34.91,"n":103,"o":34.91,"t":"2026-10-02T13:30:00Z","v":13996,"vw":34.951499},{"c":34.97,"h":34.98,"l":34.96,"n":121,"o":34.97,"t":"2026-10-02T13:45:00Z","v":7769,"vw":34.970807},{"c":34.97,"h":34.98,"l":34.96,"n":47,"o":34.96,"t":"2026-10-02T14:00:00Z","v":2244,"vw":34.972308},{"c":34.97,"h":34.98,"l":34.97,"n":72,"o":34.97,"t":"2026-10-02T14:15:00Z","v":2884,"vw":34.971944},{"c":34.98,"h":34.98,"l":34.97,"n":85,"o":34.97,"t":"2026-10-02T14:30:00Z","v":4455,"vw":34.972089},{"c":34.98,"h":34.98,"l":34.97,"n":61,"o":34.97,"t":"2026-10-02T14:45:00Z","v":2566,"vw":34.975404},{"c":34.97,"h":34.975,"l":34.965,"n":148,"o":34.97,"t":"2026-10-02T15:00:00Z","v":7224,"vw":34.970266},{"c":34.96,"h":34.97,"l":34.955,"n":92,"o":34.97,"t":"2026-10-02T15:15:00Z","v":5633,"vw":34.961977},{"c":34.965,"h":34.97,"l":34.96,"n":44,"o":34.96,"t":"2026-10-02T15:30:00Z","v":2245,"vw":34.9625},{"c":34.97,"h":34.97,"l":34.97,"n":14,"o":34.97,"t":"2026-10-02T15:45:00Z","v":278,"vw":34.97},{"c":34.965,"h":34.965,"l":34.965,"n":14,"o":34.965,"t":"2026-10-02T16:00:00Z","v":427,"vw":34.965},{"c":34.965,"h":34.97,"l":34.96,"n":52,"o":34.965,"t":"2026-10-02T16:15:00Z","v":1552,"vw":34.965094},{"c":34.97,"h":34.97,"l":34.96,"n":43,"o":34.96,"t":"2026-10-02T16:30:00Z","v":1226,"vw":34.966516},{"c":34.965,"h":34.97,"l":34.965,"n":20,"o":34.97,"t":"2026-10-02T16:45:00Z","v":1471,"vw":34.966127},{"c":34.97,"h":34.97,"l":34.97,"n":52,"o":34.97,"t":"2026-10-02T17:00:00Z","v":1465,"vw":34.97},{"c":34.965,"h":34.97,"l":34.96,"n":48,"o":34.97,"t":"2026-10-02T17:15:00Z","v":1755,"vw":34.967129},{"c":34.97,"h":34.97,"l":34.97,"n":50,"o":34.97,"t":"2026-10-02T17:30:00Z","v":2226,"vw":34.97},{"c":34.98,"h":34.98,"l":34.98,"n":38,"o":34.98,"t":"2026-10-02T17:45:00Z","v":1004,"vw":34.98},{"c":34.985,"h":34.99,"l":34.98,"n":45,"o":34.98,"t":"2026-10-02T18:00:00Z","v":2633,"vw":34.986375},{"c":34.985,"h":34.99,"l":34.985,"n":24,"o":34.99,"t":"2026-10-02T18:15:00Z","v":1076,"vw":34.989167},{"c":34.99,"h":34.99,"l":34.985,"n":53,"o":34.99,"t":"2026-10-02T18:30:00Z","v":3820,"vw":34.989158},{"c":34.975,"h":34.99,"l":34.975,"n":82,"o":34.99,"t":"2026-10-02T18:45:00Z","v":7058,"vw":34.983007},{"c":34.98,"h":34.98,"l":34.98,"n":14,"o":34.98,"t":"2026-10-02T19:00:00Z","v":794,"vw":34.98},{"c":34.975,"h":34.98,"l":34.975,"n":21,"o":34.98,"t":"2026-10-02T19:15:00Z","v":4690,"vw":34.975579},{"c":34.985,"h":34.99,"l":34.98,"n":92,"o":34.98,"t":"2026-10-02T19:30:00Z","v":1645,"vw":34.983375},{"c":34.99,"h":35,"l":34.975,"n":596,"o":34.98,"t":"2026-10-02T19:45:00Z","v":26560,"vw":34.984947},{"c":34.98,"h":34.98,"l":34.98,"n":6,"o":34.98,"t":"2026-10-02T20:00:00Z","v":16871,"vw":34.98},{"c":35,"h":35,"l":35,"n":8,"o":35,"t":"2026-10-05T13:00:00Z","v":4147,"vw":35},{"c":34.93,"h":35,"l":34.92,"n":23,"o":35,"t":"2026-10-05T13:15:00Z","v":8254,"vw":34.992999},{"c":34.97,"h":35,"l":34.94,"n":39,"o":34.965,"t":"2026-10-05T13:30:00Z","v":7630,"vw":34.988092},{"c":35,"h":35,"l":34.96,"n":95,"o":34.96,"t":"2026-10-05T13:45:00Z","v":12971,"vw":34.982742},{"c":35.005,"h":35.01,"l":34.99,"n":197,"o":34.995,"t":"2026-10-05T14:00:00Z","v":42812,"vw":34.999713},{"c":35.005,"h":35.01,"l":35.005,"n":145,"o":35.01,"t":"2026-10-05T14:15:00Z","v":10129,"vw":35.007837},{"c":35.005,"h":35.01,"l":35.0001,"n":58,"o":35.01,"t":"2026-10-05T14:30:00Z","v":4603,"vw":35.004139},{"c":35.01,"h":35.01,"l":35.002,"n":49,"o":35.01,"t":"2026-10-05T14:45:00Z","v":4902,"vw":35.005786},{"c":35.01,"h":35.01,"l":35.005,"n":31,"o":35.005,"t":"2026-10-05T15:00:00Z","v":2854,"vw":35.008571},{"c":35.005,"h":35.01,"l":35.005,"n":65,"o":35.005,"t":"2026-10-05T15:15:00Z","v":3112,"vw":35.006197},{"c":35.01,"h":35.01,"l":35.005,"n":2,"o":35.005,"t":"2026-10-05T15:30:00Z","v":240,"vw":35.007917},{"c":35.01,"h":35.01,"l":35.005,"n":15,"o":35.005,"t":"2026-10-05T15:45:00Z","v":631,"vw":35.009079},{"c":35.02,"h":35.02,"l":35.01,"n":36,"o":35.01,"t":"2026-10-05T16:00:00Z","v":3029,"vw":35.010474},{"c":35.015,"h":35.02,"l":35.015,"n":38,"o":35.015,"t":"2026-10-05T16:15:00Z","v":1559,"vw":35.01809},{"c":35.03,"h":35.03,"l":35.02,"n":28,"o":35.02,"t":"2026-10-05T16:30:00Z","v":1198,"vw":35.025714},{"c":35.025,"h":35.03,"l":35.0206,"n":44,"o":35.0206,"t":"2026-10-05T16:45:00Z","v":3347,"vw":35.025279},{"c":35.0259,"h":35.03,"l":35.0259,"n":16,"o":35.03,"t":"2026-10-05T17:00:00Z","v":762,"vw":35.028873},{"c":35.025,"h":35.025,"l":35.025,"n":35,"o":35.025,"t":"2026-10-05T17:15:00Z","v":2118,"vw":35.025},{"c":35.025,"h":35.025,"l":35.02,"n":21,"o":35.021,"t":"2026-10-05T17:30:00Z","v":1174,"vw":35.022728},{"c":35.025,"h":35.03,"l":35.025,"n":36,"o":35.03,"t":"2026-10-05T17:45:00Z","v":1940,"vw":35.026877},{"c":35.03,"h":35.03,"l":35.02,"n":55,"o":35.025,"t":"2026-10-05T18:00:00Z","v":2368,"vw":35.025633},{"c":35.025,"h":35.03,"l":35.025,"n":21,"o":35.025,"t":"2026-10-05T18:15:00Z","v":706,"vw":35.026},{"c":35.025,"h":35.025,"l":35.025,"n":8,"o":35.025,"t":"2026-10-05T18:30:00Z","v":204,"vw":35.025},{"c":35.03,"h":35.03,"l":35.025,"n":56,"o":35.03,"t":"2026-10-05T18:45:00Z","v":1809,"vw":35.026011},{"c":35.03,"h":35.03,"l":35.025,"n":45,"o":35.025,"t":"2026-10-05T19:00:00Z","v":1028,"vw":35.026},{"c":35.029,"h":35.029,"l":35.029,"n":5,"o":35.029,"t":"2026-10-05T19:15:00Z","v":344,"vw":35.029},{"c":35.03,"h":35.03,"l":35.02,"n":105,"o":35.03,"t":"2026-10-05T19:30:00Z","v":3626,"vw":35.025303},{"c":35.03,"h":35.03,"l":35.02,"n":866,"o":35.025,"t":"2026-10-05T19:45:00Z","v":39855,"vw":35.024794},{"c":35.02,"h":35.02,"l":35.02,"n":6,"o":35.02,"t":"2026-10-05T20:00:00Z","v":71121,"vw":35.02},{"c":35.02,"h":35.05,"l":35.02,"n":38,"o":35.02,"t":"2026-10-06T13:30:00Z","v":2565,"vw":35.030013},{"c":35.03,"h":35.03,"l":35.025,"n":44,"o":35.03,"t":"2026-10-06T13:45:00Z","v":10654,"vw":35.026195},{"c":35.03,"h":35.03,"l":35.025,"n":22,"o":35.025,"t":"2026-10-06T14:00:00Z","v":1502,"vw":35.028742},{"c":35.04,"h":35.04,"l":35.025,"n":66,"o":35.025,"t":"2026-10-06T14:15:00Z","v":2673,"vw":35.034604},{"c":35.04,"h":35.05,"l":35.04,"n":81,"o":35.04,"t":"2026-10-06T14:30:00Z","v":3867,"vw":35.044363},{"c":35.045,"h":35.045,"l":35.045,"n":15,"o":35.045,"t":"2026-10-06T14:45:00Z","v":439,"vw":35.045},{"c":35.05,"h":35.05,"l":35.045,"n":115,"o":35.045,"t":"2026-10-06T15:00:00Z","v":7263,"vw":35.049451},{"c":35.06,"h":35.095,"l":35.05,"n":105,"o":35.05,"t":"2026-10-06T15:15:00Z","v":6309,"vw":35.06145},{"c":35.06,"h":35.06,"l":35.055,"n":33,"o":35.055,"t":"2026-10-06T15:30:00Z","v":2357,"vw":35.058603},{"c":35.06,"h":35.06,"l":35.055,"n":37,"o":35.055,"t":"2026-10-06T15:45:00Z","v":2152,"vw":35.056695},{"c":35.06,"h":35.06,"l":35.055,"n":20,"o":35.055,"t":"2026-10-06T16:00:00Z","v":1300,"vw":35.05846},{"c":35.06,"h":35.06,"l":35.055,"n":29,"o":35.055,"t":"2026-10-06T16:15:00Z","v":3215,"vw":35.05641},{"c":35.055,"h":35.055,"l":35.055,"n":4,"o":35.055,"t":"2026-10-06T16:30:00Z","v":166,"vw":35.055},{"c":35.06,"h":35.06,"l":35.055,"n":37,"o":35.055,"t":"2026-10-06T16:45:00Z","v":2268,"vw":35.059424},{"c":35.06,"h":35.06,"l":35.06,"n":24,"o":35.06,"t":"2026-10-06T17:00:00Z","v":1250,"vw":35.06},{"c":35.06,"h":35.06,"l":35.055,"n":32,"o":35.06,"t":"2026-10-06T17:15:00Z","v":1401,"vw":35.059565},{"c":35.06,"h":35.06,"l":35.06,"n":18,"o":35.06,"t":"2026-10-06T17:30:00Z","v":976,"vw":35.06},{"c":35.06,"h":35.06,"l":35.06,"n":25,"o":35.06,"t":"2026-10-06T17:45:00Z","v":995,"vw":35.06},{"c":35.06,"h":35.06,"l":35.06,"n":2,"o":35.06,"t":"2026-10-06T18:15:00Z","v":110,"vw":35.06},{"c":35.055,"h":35.06,"l":35.05,"n":13,"o":35.055,"t":"2026-10-06T18:30:00Z","v":898,"vw":35.055},{"c":35.055,"h":35.06,"l":35.055,"n":34,"o":35.06,"t":"2026-10-06T18:45:00Z","v":1954,"vw":35.059},{"c":35.055,"h":35.055,"l":35.055,"n":13,"o":35.055,"t":"2026-10-06T19:00:00Z","v":290,"vw":35.055},{"c":35.055,"h":35.06,"l":35.055,"n":60,"o":35.06,"t":"2026-10-06T19:15:00Z","v":2578,"vw":35.058662},{"c":35.06,"h":35.06,"l":35.055,"n":65,"o":35.055,"t":"2026-10-06T19:30:00Z","v":979,"vw":35.05625},{"c":35.055,"h":35.06,"l":35.05,"n":667,"o":35.06,"t":"2026-10-06T19:45:00Z","v":26702,"vw":35.055167},{"c":35.05,"h":35.05,"l":35.05,"n":7,"o":35.05,"t":"2026-10-06T20:00:00Z","v":26029,"vw":35.05},{"c":35.09,"h":35.09,"l":35.03,"n":83,"o":35.03,"t":"2026-10-07T13:30:00Z","v":15119,"vw":35.050476},{"c":35.065,"h":35.07,"l":35.06,"n":50,"o":35.06,"t":"2026-10-07T13:45:00Z","v":3374,"vw":35.065644},{"c":35.055,"h":35.0678,"l":35.04,"n":229,"o":35.065,"t":"2026-10-07T14:00:00Z","v":17807,"vw":35.054061},{"c":35.055,"h":35.06,"l":35.055,"n":39,"o":35.055,"t":"2026-10-07T14:15:00Z","v":1892,"vw":35.055885},{"c":35.055,"h":35.055,"l":35.055,"n":40,"o":35.055,"t":"2026-10-07T14:30:00Z","v":1865,"vw":35.055},{"c":35.055,"h":35.06,"l":35.055,"n":51,"o":35.055,"t":"2026-10-07T14:45:00Z","v":1585,"vw":35.055455},{"c":35.055,"h":35.055,"l":35.05,"n":44,"o":35.055,"t":"2026-10-07T15:00:00Z","v":1632,"vw":35.054583},{"c":35.04,"h":35.055,"l":35.04,"n":120,"o":35.055,"t":"2026-10-07T15:15:00Z","v":6594,"vw":35.04523},{"c":35.04,"h":35.04,"l":35.04,"n":48,"o":35.04,"t":"2026-10-07T15:30:00Z","v":1640,"vw":35.04},{"c":35.045,"h":35.045,"l":35.04,"n":65,"o":35.04,"t":"2026-10-07T15:45:00Z","v":2001,"vw":35.041538},{"c":35.04,"h":35.05,"l":35.04,"n":55,"o":35.045,"t":"2026-10-07T16:00:00Z","v":2181,"vw":35.042199},{"c":35.045,"h":35.05,"l":35.04,"n":68,"o":35.04,"t":"2026-10-07T16:15:00Z","v":3801,"vw":35.044277},{"c":35.045,"h":35.045,"l":35.04,"n":37,"o":35.045,"t":"2026-10-07T16:30:00Z","v":1340,"vw":35.043256},{"c":35.04,"h":35.04,"l":35.04,"n":6,"o":35.04,"t":"2026-10-07T16:45:00Z","v":155,"vw":35.04},{"c":35.045,"h":35.05,"l":35.045,"n":78,"o":35.045,"t":"2026-10-07T17:00:00Z","v":3628,"vw":35.045521},{"c":35.055,"h":35.06,"l":35.05,"n":135,"o":35.05,"t":"2026-10-07T17:15:00Z","v":4775,"vw":35.053807},{"c":35.06,"h":35.06,"l":35.055,"n":73,"o":35.055,"t":"2026-10-07T17:30:00Z","v":2290,"vw":35.056855},{"c":35.065,"h":35.065,"l":35.06,"n":56,"o":35.06,"t":"2026-10-07T17:45:00Z","v":2202,"vw":35.062877},{"c":35.065,"h":35.07,"l":35.065,"n":50,"o":35.065,"t":"2026-10-07T18:00:00Z","v":2241,"vw":35.067889},{"c":35.075,"h":35.075,"l":35.065,"n":66,"o":35.065,"t":"2026-10-07T18:15:00Z","v":2522,"vw":35.069168},{"c":35.08,"h":35.08,"l":35.075,"n":46,"o":35.075,"t":"2026-10-07T18:30:00Z","v":2761,"vw":35.079164},{"c":35.075,"h":35.08,"l":35.07,"n":52,"o":35.075,"t":"2026-10-07T18:45:00Z","v":6431,"vw":35.071943},{"c":35.08,"h":35.08,"l":35.075,"n":17,"o":35.075,"t":"2026-10-07T19:00:00Z","v":938,"vw":35.076078},{"c":35.075,"h":35.08,"l":35.07,"n":32,"o":35.08,"t":"2026-10-07T19:15:00Z","v":667,"vw":35.074},{"c":35.075,"h":35.075,"l":35.075,"n":137,"o":35.075,"t":"2026-10-07T19:30:00Z","v":6793,"vw":35.075},{"c":35.09,"h":35.09,"l":35.07,"n":717,"o":35.075,"t":"2026-10-07T19:45:00Z","v":29338,"vw":35.075084},{"c":35.07,"h":35.07,"l":35.07,"n":12,"o":35.07,"t":"2026-10-07T20:00:00Z","v":50911,"vw":35.07},{"c":35.01,"h":35.01,"l":35,"n":7,"o":35,"t":"2026-10-08T09:00:00Z","v":405,"vw":35.005},{"c":35.07,"h":35.295,"l":35.03,"n":257,"o":35.08,"t":"2026-10-08T13:30:00Z","v":85239,"vw":35.045545},{"c":35.07,"h":35.08,"l":35.07,"n":61,"o":35.08,"t":"2026-10-08T13:45:00Z","v":7113,"vw":35.077054},{"c":35.055,"h":35.072,"l":35.055,"n":123,"o":35.072,"t":"2026-10-08T14:00:00Z","v":14553,"vw":35.063598},{"c":35.045,"h":35.06,"l":35.045,"n":109,"o":35.06,"t":"2026-10-08T14:15:00Z","v":10602,"vw":35.051428},{"c":35.04,"h":35.05,"l":35.04,"n":66,"o":35.05,"t":"2026-10-08T14:30:00Z","v":5424,"vw":35.04112},{"c":35.045,"h":35.05,"l":35.04,"n":60,"o":35.04,"t":"2026-10-08T14:45:00Z","v":2098,"vw":35.045499},{"c":35.04,"h":35.045,"l":35.04,"n":41,"o":35.04,"t":"2026-10-08T15:00:00Z","v":3182,"vw":35.042334},{"c":35.045,"h":35.05,"l":35.04,"n":58,"o":35.04,"t":"2026-10-08T15:15:00Z","v":1893,"vw":35.045038},{"c":35.055,"h":35.055,"l":35.045,"n":74,"o":35.045,"t":"2026-10-08T15:30:00Z","v":5004,"vw":35.052947},{"c":35.07,"h":35.07,"l":35.059,"n":40,"o":35.06,"t":"2026-10-08T15:45:00Z","v":5204,"vw":35.063211},{"c":35.08,"h":35.08,"l":35.065,"n":88,"o":35.07,"t":"2026-10-08T16:00:00Z","v":4988,"vw":35.070425},{"c":35.085,"h":35.09,"l":35.07,"n":82,"o":35.07,"t":"2026-10-08T16:15:00Z","v":12152,"vw":35.080522},{"c":35.065,"h":35.085,"l":35.065,"n":101,"o":35.085,"t":"2026-10-08T16:30:00Z","v":4172,"vw":35.075683},{"c":35.07,"h":35.07,"l":35.06,"n":65,"o":35.06,"t":"2026-10-08T16:45:00Z","v":2229,"vw":35.066647},{"c":35.08,"h":35.08,"l":35.065,"n":90,"o":35.07,"t":"2026-10-08T17:00:00Z","v":5111,"vw":35.071293},{"c":35.08,"h":35.08,"l":35.07,"n":68,"o":35.07,"t":"2026-10-08T17:15:00Z","v":4650,"vw":35.07396},{"c":35.08,"h":35.08,"l":35.07,"n":31,"o":35.07,"t":"2026-10-08T17:30:00Z","v":1114,"vw":35.076743},{"c":35.08,"h":35.08,"l":35.07,"n":47,"o":35.08,"t":"2026-10-08T17:45:00Z","v":1766,"vw":35.078531},{"c":35.08,"h":35.08,"l":35.075,"n":24,"o":35.08,"t":"2026-10-08T18:00:00Z","v":1033,"vw":35.07875},{"c":35.072,"h":35.08,"l":35.07,"n":15,"o":35.075,"t":"2026-10-08T18:15:00Z","v":2545,"vw":35.072375},{"c":35.065,"h":35.075,"l":35.065,"n":92,"o":35.075,"t":"2026-10-08T18:30:00Z","v":5733,"vw":35.066943},{"c":35.065,"h":35.07,"l":35.065,"n":55,"o":35.07,"t":"2026-10-08T18:45:00Z","v":2157,"vw":35.065698},{"c":35.075,"h":35.075,"l":35.065,"n":69,"o":35.065,"t":"2026-10-08T19:00:00Z","v":2676,"vw":35.068889},{"c":35.07,"h":35.08,"l":35.07,"n":58,"o":35.08,"t":"2026-10-08T19:15:00Z","v":3248,"vw":35.077518},{"c":35.065,"h":35.075,"l":35.065,"n":161,"o":35.071,"t":"2026-10-08T19:30:00Z","v":9307,"vw":35.069535},{"c":35.07,"h":35.08,"l":35.06,"n":652,"o":35.065,"t":"2026-10-08T19:45:00Z","v":36523,"vw":35.067526},{"c":35.07,"h":35.08,"l":35.07,"n":12,"o":35.08,"t":"2026-10-08T20:00:00Z","v":24901,"vw":35.070227},{"c":35.07,"h":35.08,"l":35.05,"n":38,"o":35.05,"t":"2026-10-09T13:30:00Z","v":4018,"vw":35.071019},{"c":35.07,"h":35.07,"l":35.06,"n":18,"o":35.065,"t":"2026-10-09T13:45:00Z","v":539,"vw":35.065},{"c":35.05,"h":35.07,"l":35.05,"n":102,"o":35.06,"t":"2026-10-09T14:00:00Z","v":6406,"vw":35.060181},{"c":35.05,"h":35.06,"l":35.05,"n":58,"o":35.0507,"t":"2026-10-09T14:15:00Z","v":2507,"vw":35.051402},{"c":35.05,"h":35.055,"l":35.05,"n":51,"o":35.05,"t":"2026-10-09T14:30:00Z","v":2229,"vw":35.051308},{"c":35.045,"h":35.05,"l":35.045,"n":131,"o":35.05,"t":"2026-10-09T14:45:00Z","v":6337,"vw":35.047238},{"c":35.045,"h":35.05,"l":35.04,"n":59,"o":35.045,"t":"2026-10-09T15:00:00Z","v":1794,"vw":35.045391},{"c":35.045,"h":35.05,"l":35.045,"n":29,"o":35.05,"t":"2026-10-09T15:15:00Z","v":1021,"vw":35.048571},{"c":35.05,"h":35.05,"l":35.045,"n":61,"o":35.045,"t":"2026-10-09T15:30:00Z","v":8227,"vw":35.048592},{"c":35.05,"h":35.05,"l":35.0426,"n":68,"o":35.045,"t":"2026-10-09T15:45:00Z","v":1944,"vw":35.047076},{"c":35.05,"h":35.05,"l":35.045,"n":33,"o":35.05,"t":"2026-10-09T16:00:00Z","v":1651,"vw":35.046174},{"c":35.045,"h":35.045,"l":35.04,"n":39,"o":35.04,"t":"2026-10-09T16:15:00Z","v":3805,"vw":35.043037},{"c":35.045,"h":35.05,"l":35.04,"n":52,"o":35.045,"t":"2026-10-09T16:30:00Z","v":2169,"vw":35.043023},{"c":35.045,"h":35.05,"l":35.04,"n":111,"o":35.04,"t":"2026-10-09T16:45:00Z","v":6321,"vw":35.047903},{"c":35.045,"h":35.05,"l":35.04,"n":53,"o":35.04,"t":"2026-10-09T17:00:00Z","v":2904,"vw":35.043046},{"c":35.045,"h":35.05,"l":35.04,"n":29,"o":35.05,"t":"2026-10-09T17:15:00Z","v":1323,"vw":35.042144},{"c":35.05,"h":35.05,"l":35.04,"n":38,"o":35.045,"t":"2026-10-09T17:30:00Z","v":1646,"vw":35.046519},{"c":35.05,"h":35.06,"l":35.05,"n":79,"o":35.05,"t":"2026-10-09T17:45:00Z","v":4968,"vw":35.050373},{"c":35.045,"h":35.05,"l":35.04,"n":18,"o":35.05,"t":"2026-10-09T18:15:00Z","v":1180,"vw":35.043814},{"c":35.05,"h":35.05,"l":35.04,"n":23,"o":35.045,"t":"2026-10-09T18:30:00Z","v":1406,"vw":35.044186},{"c":35.045,"h":35.045,"l":35.04,"n":32,"o":35.045,"t":"2026-10-09T18:45:00Z","v":1020,"vw":35.042022},{"c":35.045,"h":35.045,"l":35.04,"n":37,"o":35.045,"t":"2026-10-09T19:00:00Z","v":1350,"vw":35.043889},{"c":35.045,"h":35.05,"l":35.045,"n":31,"o":35.05,"t":"2026-10-09T19:15:00Z","v":1422,"vw":35.0455},{"c":35.045,"h":35.05,"l":35.04,"n":85,"o":35.045,"t":"2026-10-09T19:30:00Z","v":4244,"vw":35.043231},{"c":35.035,"h":35.05,"l":35.03,"n":537,"o":35.045,"t":"2026-10-09T19:45:00Z","v":44403,"vw":35.038099},{"c":35.03,"h":35.03,"l":35.03,"n":6,"o":35.03,"t":"2026-10-09T20:00:00Z","v":23465,"vw":35.03},{"c":35.032,"h":35.055,"l":35.03,"n":28,"o":35.03,"t":"2026-10-12T13:30:00Z","v":2441,"vw":35.039823},{"c":35.03,"h":35.045,"l":35.03,"n":62,"o":35.04,"t":"2026-10-12T13:45:00Z","v":4190,"vw":35.035133},{"c":35.035,"h":35.04,"l":35.03,"n":47,"o":35.03,"t":"2026-10-12T14:00:00Z","v":2295,"vw":35.030822},{"c":35.035,"h":35.04,"l":35.03,"n":94,"o":35.035,"t":"2026-10-12T14:15:00Z","v":4321,"vw":35.032864},{"c":35.03,"h":35.04,"l":35.03,"n":142,"o":35.035,"t":"2026-10-12T14:30:00Z","v":8356,"vw":35.031817},{"c":35.04,"h":35.04,"l":35.025,"n":161,"o":35.03,"t":"2026-10-12T14:45:00Z","v":9161,"vw":35.03242},{"c":35.04,"h":35.04,"l":35.035,"n":53,"o":35.035,"t":"2026-10-12T15:00:00Z","v":2242,"vw":35.038844},{"c":35.045,"h":35.05,"l":35.04,"n":42,"o":35.045,"t":"2026-10-12T15:15:00Z","v":1301,"vw":35.044909},{"c":35.05,"h":35.05,"l":35.04,"n":116,"o":35.04,"t":"2026-10-12T15:30:00Z","v":8271,"vw":35.047991},{"c":35.055,"h":35.055,"l":35.045,"n":202,"o":35.05,"t":"2026-10-12T15:45:00Z","v":22288,"vw":35.050556},{"c":35.055,"h":35.06,"l":35.055,"n":60,"o":35.06,"t":"2026-10-12T16:00:00Z","v":2995,"vw":35.058656},{"c":35.06,"h":35.06,"l":35.055,"n":53,"o":35.055,"t":"2026-10-12T16:15:00Z","v":1687,"vw":35.056894},{"c":35.06,"h":35.06,"l":35.06,"n":2,"o":35.06,"t":"2026-10-12T16:30:00Z","v":103,"vw":35.06},{"c":35.07,"h":35.07,"l":35.055,"n":76,"o":35.06,"t":"2026-10-12T16:45:00Z","v":5097,"vw":35.060564},{"c":35.07,"h":35.07,"l":35.065,"n":44,"o":35.065,"t":"2026-10-12T17:00:00Z","v":1122,"vw":35.067222},{"c":35.07,"h":35.07,"l":35.065,"n":38,"o":35.065,"t":"2026-10-12T17:15:00Z","v":1242,"vw":35.068},{"c":35.07,"h":35.07,"l":35.065,"n":51,"o":35.065,"t":"2026-10-12T17:30:00Z","v":1993,"vw":35.067941},{"c":35.07,"h":35.07,"l":35.07,"n":26,"o":35.07,"t":"2026-10-12T17:45:00Z","v":963,"vw":35.07},{"c":35.075,"h":35.075,"l":35.075,"n":29,"o":35.075,"t":"2026-10-12T18:00:00Z","v":702,"vw":35.075},{"c":35.075,"h":35.075,"l":35.07,"n":47,"o":35.07,"t":"2026-10-12T18:15:00Z","v":2506,"vw":35.071019},{"c":35.07,"h":35.075,"l":35.07,"n":31,"o":35.075,"t":"2026-10-12T18:30:00Z","v":1182,"vw":35.072947},{"c":35.07,"h":35.075,"l":35.065,"n":92,"o":35.07,"t":"2026-10-12T18:45:00Z","v":8014,"vw":35.070347},{"c":35.07,"h":35.07,"l":35.07,"n":9,"o":35.07,"t":"2026-10-12T19:00:00Z","v":608,"vw":35.07},{"c":35.08,"h":35.08,"l":35.07,"n":60,"o":35.07,"t":"2026-10-12T19:15:00Z","v":2304,"vw":35.075776},{"c":35.08,"h":35.08,"l":35.07,"n":62,"o":35.075,"t":"2026-10-12T19:30:00Z","v":2900,"vw":35.075143},{"c":35.0675,"h":35.08,"l":35.05,"n":536,"o":35.08,"t":"2026-10-12T19:45:00Z","v":32724,"vw":35.06521},{"c":35.06,"h":35.06,"l":35.06,"n":9,"o":35.06,"t":"2026-10-12T20:00:00Z","v":23632,"vw":35.06},{"c":35.05,"h":35.08,"l":35.04,"n":93,"o":35.08,"t":"2026-10-13T13:30:00Z","v":9627,"vw":35.055764},{"c":35.05,"h":35.06,"l":35.05,"n":54,"o":35.06,"t":"2026-10-13T13:45:00Z","v":3050,"vw":35.057084},{"c":35.075,"h":35.075,"l":35.055,"n":124,"o":35.055,"t":"2026-10-13T14:00:00Z","v":8150,"vw":35.066755},{"c":35.075,"h":35.08,"l":35.07,"n":45,"o":35.07,"t":"2026-10-13T14:15:00Z","v":5991,"vw":35.0722},{"c":35.07,"h":35.08,"l":35.07,"n":49,"o":35.075,"t":"2026-10-13T14:30:00Z","v":4343,"vw":35.072123},{"c":35.08,"h":35.08,"l":35.07,"n":35,"o":35.075,"t":"2026-10-13T14:45:00Z","v":3498,"vw":35.078865},{"c":35.08,"h":35.08,"l":35.075,"n":78,"o":35.08,"t":"2026-10-13T15:00:00Z","v":5403,"vw":35.079691},{"c":35.075,"h":35.08,"l":35.0701,"n":47,"o":35.075,"t":"2026-10-13T15:15:00Z","v":9079,"vw":35.072834},{"c":35.09,"h":35.09,"l":35.071,"n":51,"o":35.071,"t":"2026-10-13T15:30:00Z","v":5811,"vw":35.078067},{"c":35.085,"h":35.09,"l":35.085,"n":38,"o":35.085,"t":"2026-10-13T15:45:00Z","v":1042,"vw":35.088559},{"c":35.09,"h":35.09,"l":35.085,"n":12,"o":35.09,"t":"2026-10-13T16:00:00Z","v":331,"vw":35.088333},{"c":35.09,"h":35.09,"l":35.085,"n":31,"o":35.09,"t":"2026-10-13T16:15:00Z","v":1684,"vw":35.089368},{"c":35.12,"h":35.12,"l":35.09,"n":91,"o":35.09,"t":"2026-10-13T16:30:00Z","v":5190,"vw":35.098263},{"c":35.13,"h":35.13,"l":35.12,"n":35,"o":35.12,"t":"2026-10-13T16:45:00Z","v":1405,"vw":35.125454},{"c":35.12,"h":35.13,"l":35.12,"n":42,"o":35.125,"t":"2026-10-13T17:00:00Z","v":1520,"vw":35.1275},{"c":35.125,"h":35.13,"l":35.1212,"n":54,"o":35.13,"t":"2026-10-13T17:15:00Z","v":14949,"vw":35.124},{"c":35.13,"h":35.13,"l":35.12,"n":110,"o":35.125,"t":"2026-10-13T17:30:00Z","v":3336,"vw":35.127983},{"c":35.125,"h":35.14,"l":35.1201,"n":63,"o":35.14,"t":"2026-10-13T17:45:00Z","v":3167,"vw":35.128913},{"c":35.125,"h":35.125,"l":35.125,"n":5,"o":35.125,"t":"2026-10-13T18:00:00Z","v":173,"vw":35.125},{"c":35.13,"h":35.135,"l":35.125,"n":99,"o":35.13,"t":"2026-10-13T18:15:00Z","v":3927,"vw":35.130776},{"c":35.13,"h":35.13,"l":35.1224,"n":23,"o":35.13,"t":"2026-10-13T18:30:00Z","v":1391,"vw":35.1243},{"c":35.13,"h":35.13,"l":35.13,"n":26,"o":35.13,"t":"2026-10-13T18:45:00Z","v":775,"vw":35.13},{"c":35.135,"h":35.135,"l":35.13,"n":30,"o":35.13,"t":"2026-10-13T19:00:00Z","v":1131,"vw":35.130714},{"c":35.13,"h":35.14,"l":35.13,"n":11,"o":35.14,"t":"2026-10-13T19:15:00Z","v":590,"vw":35.136},{"c":35.125,"h":35.135,"l":35.125,"n":97,"o":35.135,"t":"2026-10-13T19:30:00Z","v":4655,"vw":35.131476},{"c":35.08,"h":35.125,"l":35.07,"n":589,"o":35.125,"t":"2026-10-13T19:45:00Z","v":30002,"vw":35.091821},{"c":35.07,"h":35.07,"l":35.07,"n":8,"o":35.07,"t":"2026-10-13T20:00:00Z","v":17072,"vw":35.07},{"c":35.1,"h":35.23,"l":35.07,"n":81,"o":35.23,"t":"2026-10-14T13:30:00Z","v":17744,"vw":35.101661},{"c":35.12,"h":35.12,"l":35.11,"n":114,"o":35.11,"t":"2026-10-14T13:45:00Z","v":10350,"vw":35.117479},{"c":35.13,"h":35.13,"l":35.115,"n":148,"o":35.115,"t":"2026-10-14T14:00:00Z","v":7915,"vw":35.120279},{"c":35.135,"h":35.14,"l":35.125,"n":164,"o":35.13,"t":"2026-10-14T14:15:00Z","v":12864,"vw":35.133822},{"c":35.18,"h":35.18,"l":35.14,"n":120,"o":35.14,"t":"2026-10-14T14:30:00Z","v":7246,"vw":35.163752},{"c":35.185,"h":35.185,"l":35.18,"n":71,"o":35.18,"t":"2026-10-14T14:45:00Z","v":1716,"vw":35.181561},{"c":35.195,"h":35.245,"l":35.17,"n":191,"o":35.185,"t":"2026-10-14T15:00:00Z","v":17006,"vw":35.208663},{"c":35.18,"h":35.22,"l":35.175,"n":137,"o":35.195,"t":"2026-10-14T15:15:00Z","v":11779,"vw":35.197007},{"c":35.18,"h":35.18,"l":35.165,"n":79,"o":35.175,"t":"2026-10-14T15:30:00Z","v":5776,"vw":35.171877},{"c":35.175,"h":35.19,"l":35.17,"n":90,"o":35.18,"t":"2026-10-14T15:45:00Z","v":4725,"vw":35.177296},{"c":35.18,"h":35.185,"l":35.1788,"n":32,"o":35.1788,"t":"2026-10-14T16:00:00Z","v":1227,"vw":35.180528},{"c":35.16,"h":35.19,"l":35.16,"n":47,"o":35.19,"t":"2026-10-14T16:15:00Z","v":5170,"vw":35.17097},{"c":35.17,"h":35.17,"l":35.155,"n":35,"o":35.155,"t":"2026-10-14T16:30:00Z","v":2067,"vw":35.159979},{"c":35.19,"h":35.19,"l":35.17,"n":26,"o":35.17,"t":"2026-10-14T16:45:00Z","v":1702,"vw":35.182204},{"c":35.18,"h":35.19,"l":35.1799,"n":60,"o":35.19,"t":"2026-10-14T17:00:00Z","v":8537,"vw":35.180053},{"c":35.18,"h":35.185,"l":35.18,"n":28,"o":35.185,"t":"2026-10-14T17:15:00Z","v":629,"vw":35.181667},{"c":35.15,"h":35.175,"l":35.15,"n":50,"o":35.175,"t":"2026-10-14T17:30:00Z","v":1964,"vw":35.162879},{"c":35.15,"h":35.15,"l":35.135,"n":44,"o":35.145,"t":"2026-10-14T17:45:00Z","v":1236,"vw":35.142268},{"c":35.135,"h":35.15,"l":35.135,"n":35,"o":35.15,"t":"2026-10-14T18:00:00Z","v":1718,"vw":35.136362},{"c":35.135,"h":35.14,"l":35.135,"n":14,"o":35.135,"t":"2026-10-14T18:15:00Z","v":866,"vw":35.13652},{"c":35.14,"h":35.14,"l":35.14,"n":8,"o":35.14,"t":"2026-10-14T18:30:00Z","v":333,"vw":35.14},{"c":35.135,"h":35.135,"l":35.135,"n":9,"o":35.135,"t":"2026-10-14T18:45:00Z","v":205,"vw":35.135},{"c":35.15,"h":35.15,"l":35.14,"n":96,"o":35.14,"t":"2026-10-14T19:00:00Z","v":4023,"vw":35.14408},{"c":35.13,"h":35.145,"l":35.13,"n":96,"o":35.145,"t":"2026-10-14T19:15:00Z","v":5880,"vw":35.134979},{"c":35.09,"h":35.13,"l":35.09,"n":178,"o":35.13,"t":"2026-10-14T19:30:00Z","v":12288,"vw":35.110024},{"c":35.065,"h":35.095,"l":35.06,"n":621,"o":35.095,"t":"2026-10-14T19:45:00Z","v":50504,"vw":35.074363},{"c":35.05,"h":35.05,"l":35.05,"n":8,"o":35.05,"t":"2026-10-14T20:00:00Z","v":38399,"vw":35.05},{"c":35.11,"h":35.11,"l":35.05,"n":124,"o":35.05,"t":"2026-10-15T13:30:00Z","v":12074,"vw":35.087656},{"c":35.11,"h":35.12,"l":35.1,"n":106,"o":35.1,"t":"2026-10-15T13:45:00Z","v":9391,"vw":35.112023},{"c":35.12,"h":35.12,"l":35.11,"n":97,"o":35.115,"t":"2026-10-15T14:00:00Z","v":6323,"vw":35.118594},{"c":35.115,"h":35.12,"l":35.11,"n":76,"o":35.115,"t":"2026-10-15T14:15:00Z","v":5445,"vw":35.114148},{"c":35.1,"h":35.12,"l":35.1,"n":90,"o":35.115,"t":"2026-10-15T14:30:00Z","v":5226,"vw":35.110179},{"c":35.105,"h":35.105,"l":35.1,"n":46,"o":35.1,"t":"2026-10-15T14:45:00Z","v":2075,"vw":35.10035},{"c":35.09,"h":35.1,"l":35.09,"n":91,"o":35.1,"t":"2026-10-15T15:00:00Z","v":4239,"vw":35.095101},{"c":35.085,"h":35.095,"l":35.085,"n":64,"o":35.09,"t":"2026-10-15T15:15:00Z","v":2335,"vw":35.090385},{"c":35.085,"h":35.09,"l":35.08,"n":62,"o":35.085,"t":"2026-10-15T15:30:00Z","v":3701,"vw":35.083881},{"c":35.085,"h":35.09,"l":35.08,"n":51,"o":35.09,"t":"2026-10-15T15:45:00Z","v":1490,"vw":35.084288},{"c":35.09,"h":35.095,"l":35.07,"n":174,"o":35.08,"t":"2026-10-15T16:00:00Z","v":22351,"vw":35.082586},{"c":35.105,"h":35.11,"l":35.09,"n":83,"o":35.09,"t":"2026-10-15T16:15:00Z","v":4462,"vw":35.1003},{"c":35.105,"h":35.11,"l":35.1,"n":25,"o":35.11,"t":"2026-10-15T16:30:00Z","v":1031,"vw":35.105714},{"c":35.105,"h":35.11,"l":35.1,"n":45,"o":35.105,"t":"2026-10-15T16:45:00Z","v":1702,"vw":35.102},{"c":35.09,"h":35.1,"l":35.09,"n":70,"o":35.1,"t":"2026-10-15T17:00:00Z","v":3696,"vw":35.096431},{"c":35.095,"h":35.095,"l":35.09,"n":28,"o":35.095,"t":"2026-10-15T17:15:00Z","v":910,"vw":35.093},{"c":35.09,"h":35.095,"l":35.09,"n":35,"o":35.09,"t":"2026-10-15T17:30:00Z","v":1208,"vw":35.091111},{"c":35.085,"h":35.095,"l":35.08,"n":57,"o":35.095,"t":"2026-10-15T17:45:00Z","v":1653,"vw":35.087727},{"c":35.09,"h":35.09,"l":35.085,"n":51,"o":35.09,"t":"2026-10-15T18:00:00Z","v":1705,"vw":35.088553},{"c":35.085,"h":35.09,"l":35.085,"n":130,"o":35.085,"t":"2026-10-15T18:15:00Z","v":12525,"vw":35.08907},{"c":35.08,"h":35.09,"l":35.08,"n":39,"o":35.085,"t":"2026-10-15T18:30:00Z","v":1377,"vw":35.083333},{"c":35.085,"h":35.085,"l":35.08,"n":57,"o":35.08,"t":"2026-10-15T18:45:00Z","v":1403,"vw":35.081111},{"c":35.085,"h":35.09,"l":35.08,"n":57,"o":35.08,"t":"2026-10-15T19:00:00Z","v":1557,"vw":35.084545},{"c":35.085,"h":35.09,"l":35.085,"n":52,"o":35.085,"t":"2026-10-15T19:15:00Z","v":1051,"vw":35.086429},{"c":35.095,"h":35.095,"l":35.085,"n":243,"o":35.085,"t":"2026-10-15T19:30:00Z","v":24177,"vw":35.093848},{"c":35.1,"h":35.11,"l":35.09,"n":495,"o":35.1,"t":"2026-10-15T19:45:00Z","v":21222,"vw":35.098912},{"c":35.09,"h":35.09,"l":35.09,"n":8,"o":35.09,"t":"2026-10-15T20:00:00Z","v":25371,"vw":35.09},{"c":35.11,"h":35.13,"l":35.1,"n":92,"o":35.12,"t":"2026-10-16T13:30:00Z","v":8628,"vw":35.11845},{"c":35.12,"h":35.13,"l":35.09,"n":89,"o":35.09,"t":"2026-10-16T13:45:00Z","v":6869,"vw":35.121574},{"c":35.12,"h":35.13,"l":35.12,"n":95,"o":35.13,"t":"2026-10-16T14:00:00Z","v":6669,"vw":35.123482},{"c":35.12,"h":35.125,"l":35.11,"n":83,"o":35.125,"t":"2026-10-16T14:15:00Z","v":5866,"vw":35.118046},{"c":35.115,"h":35.12,"l":35.11,"n":22,"o":35.12,"t":"2026-10-16T14:30:00Z","v":1062,"vw":35.116076},{"c":35.115,"h":35.12,"l":35.11,"n":50,"o":35.11,"t":"2026-10-16T14:45:00Z","v":2593,"vw":35.113509},{"c":35.11,"h":35.12,"l":35.11,"n":22,"o":35.115,"t":"2026-10-16T15:00:00Z","v":1772,"vw":35.114697},{"c":35.1,"h":35.115,"l":35.1,"n":116,"o":35.11,"t":"2026-10-16T15:15:00Z","v":6197,"vw":35.105146},{"c":35.09,"h":35.1,"l":35.09,"n":59,"o":35.1,"t":"2026-10-16T15:30:00Z","v":2643,"vw":35.09164},{"c":35.08,"h":35.09,"l":35.08,"n":87,"o":35.09,"t":"2026-10-16T15:45:00Z","v":14527,"vw":35.082494},{"c":35.09,"h":35.09,"l":35.085,"n":64,"o":35.09,"t":"2026-10-16T16:00:00Z","v":4683,"vw":35.089382},{"c":35.09,"h":35.0975,"l":35.09,"n":43,"o":35.09,"t":"2026-10-16T16:15:00Z","v":3327,"vw":35.093372},{"c":35.085,"h":35.085,"l":35.08,"n":17,"o":35.08,"t":"2026-10-16T16:30:00Z","v":983,"vw":35.081626},{"c":35.05,"h":35.08,"l":35.05,"n":83,"o":35.08,"t":"2026-10-16T16:45:00Z","v":10293,"vw":35.074684},{"c":35.04,"h":35.05,"l":35.04,"n":33,"o":35.05,"t":"2026-10-16T17:00:00Z","v":1629,"vw":35.04498},{"c":35.09,"h":35.09,"l":35.045,"n":173,"o":35.045,"t":"2026-10-16T17:15:00Z","v":22834,"vw":35.065485},{"c":35.095,"h":35.1,"l":35.0901,"n":66,"o":35.1,"t":"2026-10-16T17:30:00Z","v":3663,"vw":35.094252},{"c":35.095,"h":35.095,"l":35.09,"n":67,"o":35.09,"t":"2026-10-16T17:45:00Z","v":5263,"vw":35.090696},{"c":35.055,"h":35.095,"l":35.05,"n":217,"o":35.095,"t":"2026-10-16T18:00:00Z","v":27397,"vw":35.075655},{"c":35.07,"h":35.07,"l":35.05,"n":129,"o":35.055,"t":"2026-10-16T18:15:00Z","v":9842,"vw":35.060648},{"c":35.075,"h":35.075,"l":35.065,"n":42,"o":35.065,"t":"2026-10-16T18:30:00Z","v":1964,"vw":35.072143},{"c":35.075,"h":35.075,"l":35.07,"n":33,"o":35.075,"t":"2026-10-16T18:45:00Z","v":1147,"vw":35.0735},{"c":35.08,"h":35.08,"l":35.07,"n":32,"o":35.07,"t":"2026-10-16T19:00:00Z","v":847,"vw":35.075833},{"c":35.075,"h":35.08,"l":35.07,"n":137,"o":35.08,"t":"2026-10-16T19:15:00Z","v":6708,"vw":35.075095},{"c":35.065,"h":35.08,"l":35.065,"n":127,"o":35.075,"t":"2026-10-16T19:30:00Z","v":6420,"vw":35.072113},{"c":35.075,"h":35.08,"l":35.04,"n":578,"o":35.06,"t":"2026-10-16T19:45:00Z","v":34272,"vw":35.052731},{"c":35.06,"h":35.06,"l":35.06,"n":6,"o":35.06,"t":"2026-10-16T20:00:00Z","v":24783,"vw":35.06},{"c":35.12,"h":35.155,"l":35.09,"n":34,"o":35.1,"t":"2026-10-19T13:30:00Z","v":3710,"vw":35.118508},{"c":35.09,"h":35.11,"l":35.085,"n":95,"o":35.09,"t":"2026-10-19T13:45:00Z","v":9733,"vw":35.095103},{"c":35.095,"h":35.1,"l":35.09,"n":82,"o":35.095,"t":"2026-10-19T14:00:00Z","v":3921,"vw":35.09664},{"c":35.095,"h":35.1,"l":35.095,"n":37,"o":35.095,"t":"2026-10-19T14:15:00Z","v":2106,"vw":35.097108},{"c":35.095,"h":35.1,"l":35.09,"n":66,"o":35.1,"t":"2026-10-19T14:30:00Z","v":3724,"vw":35.095573},{"c":35.095,"h":35.095,"l":35.095,"n":25,"o":35.095,"t":"2026-10-19T14:45:00Z","v":457,"vw":35.095},{"c":35.095,"h":35.1,"l":35.09,"n":42,"o":35.095,"t":"2026-10-19T15:00:00Z","v":1582,"vw":35.095},{"c":35.095,"h":35.095,"l":35.095,"n":27,"o":35.095,"t":"2026-10-19T15:15:00Z","v":881,"vw":35.095},{"c":35.09,"h":35.1,"l":35.09,"n":60,"o":35.095,"t":"2026-10-19T15:30:00Z","v":1972,"vw":35.09566},{"c":35.085,"h":35.095,"l":35.085,"n":132,"o":35.095,"t":"2026-10-19T15:45:00Z","v":6471,"vw":35.088653},{"c":35.085,"h":35.085,"l":35.08,"n":47,"o":35.085,"t":"2026-10-19T16:00:00Z","v":2727,"vw":35.084333},{"c":35.08,"h":35.08,"l":35.075,"n":40,"o":35.08,"t":"2026-10-19T16:15:00Z","v":2236,"vw":35.078825},{"c":35.075,"h":35.08,"l":35.075,"n":23,"o":35.08,"t":"2026-10-19T16:30:00Z","v":4350,"vw":35.07538},{"c":35.09,"h":35.09,"l":35.08,"n":44,"o":35.08,"t":"2026-10-19T16:45:00Z","v":1403,"vw":35.082857},{"c":35.0812,"h":35.09,"l":35.08,"n":68,"o":35.09,"t":"2026-10-19T17:00:00Z","v":2894,"vw":35.085493},{"c":35.08,"h":35.08,"l":35.08,"n":9,"o":35.08,"t":"2026-10-19T17:15:00Z","v":431,"vw":35.08},{"c":35.09,"h":35.09,"l":35.09,"n":10,"o":35.09,"t":"2026-10-19T17:30:00Z","v":207,"vw":35.09},{"c":35.08,"h":35.085,"l":35.075,"n":112,"o":35.085,"t":"2026-10-19T17:45:00Z","v":7610,"vw":35.078522},{"c":35.08,"h":35.08,"l":35.08,"n":25,"o":35.08,"t":"2026-10-19T18:00:00Z","v":1429,"vw":35.08},{"c":35.085,"h":35.09,"l":35.085,"n":49,"o":35.085,"t":"2026-10-19T18:15:00Z","v":1745,"vw":35.085395},{"c":35.08,"h":35.08,"l":35.08,"n":52,"o":35.08,"t":"2026-10-19T18:30:00Z","v":1410,"vw":35.08},{"c":35.075,"h":35.08,"l":35.075,"n":83,"o":35.08,"t":"2026-10-19T18:45:00Z","v":3263,"vw":35.07885},{"c":35.075,"h":35.08,"l":35.075,"n":31,"o":35.08,"t":"2026-10-19T19:00:00Z","v":898,"vw":35.078619},{"c":35.08,"h":35.08,"l":35.075,"n":80,"o":35.075,"t":"2026-10-19T19:15:00Z","v":3033,"vw":35.079048},{"c":35.09,"h":35.09,"l":35.08,"n":209,"o":35.08,"t":"2026-10-19T19:30:00Z","v":3989,"vw":35.083102},{"c":35.07,"h":35.09,"l":35.06,"n":692,"o":35.09,"t":"2026-10-19T19:45:00Z","v":32429,"vw":35.068121},{"c":35.05,"h":35.05,"l":35.05,"n":13,"o":35.05,"t":"2026-10-19T20:00:00Z","v":24906,"vw":35.05},{"c":35.06,"h":35.06,"l":35.04,"n":74,"o":35.04,"t":"2026-10-20T13:30:00Z","v":13224,"vw":35.047205},{"c":35.06,"h":35.06,"l":35.05,"n":70,"o":35.05,"t":"2026-10-20T13:45:00Z","v":9473,"vw":35.053246},{"c":35.05,"h":35.06,"l":35.05,"n":36,"o":35.055,"t":"2026-10-20T14:00:00Z","v":2445,"vw":35.052764},{"c":35.07,"h":35.07,"l":35.06,"n":67,"o":35.06,"t":"2026-10-20T14:15:00Z","v":3836,"vw":35.061547},{"c":35.09,"h":35.09,"l":35.07,"n":72,"o":35.07,"t":"2026-10-20T14:30:00Z","v":4001,"vw":35.074443},{"c":35.08,"h":35.09,"l":35.08,"n":63,"o":35.09,"t":"2026-10-20T14:45:00Z","v":4020,"vw":35.089478},{"c":35.085,"h":35.09,"l":35.08,"n":39,"o":35.09,"t":"2026-10-20T15:00:00Z","v":1479,"vw":35.085},{"c":35.085,"h":35.09,"l":35.08,"n":33,"o":35.08,"t":"2026-10-20T15:15:00Z","v":1524,"vw":35.084167},{"c":35.085,"h":35.09,"l":35.08,"n":22,"o":35.085,"t":"2026-10-20T15:30:00Z","v":1257,"vw":35.084444},{"c":35.08,"h":35.08,"l":35.08,"n":4,"o":35.08,"t":"2026-10-20T15:45:00Z","v":148,"vw":35.08},{"c":35.07,"h":35.08,"l":35.07,"n":67,"o":35.08,"t":"2026-10-20T16:00:00Z","v":2547,"vw":35.078889},{"c":35.08,"h":35.08,"l":35.07,"n":26,"o":35.07,"t":"2026-10-20T16:15:00Z","v":2201,"vw":35.070833},{"c":35.07,"h":35.07,"l":35.07,"n":30,"o":35.07,"t":"2026-10-20T16:30:00Z","v":1539,"vw":35.07},{"c":35.07,"h":35.07,"l":35.07,"n":35,"o":35.07,"t":"2026-10-20T16:45:00Z","v":1063,"vw":35.07},{"c":35.07,"h":35.07,"l":35.07,"n":6,"o":35.07,"t":"2026-10-20T17:00:00Z","v":322,"vw":35.07},{"c":35.055,"h":35.07,"l":35.05,"n":110,"o":35.07,"t":"2026-10-20T17:15:00Z","v":17880,"vw":35.057368},{"c":35.055,"h":35.055,"l":35.05,"n":17,"o":35.05,"t":"2026-10-20T17:30:00Z","v":1595,"vw":35.050417},{"c":35.05,"h":35.05,"l":35.05,"n":32,"o":35.05,"t":"2026-10-20T17:45:00Z","v":1150,"vw":35.05},{"c":35.0524,"h":35.06,"l":35.0524,"n":44,"o":35.055,"t":"2026-10-20T18:00:00Z","v":6004,"vw":35.057099},{"c":35.055,"h":35.06,"l":35.05,"n":11,"o":35.05,"t":"2026-10-20T18:15:00Z","v":350,"vw":35.055},{"c":35.05,"h":35.06,"l":35.05,"n":8,"o":35.06,"t":"2026-10-20T18:30:00Z","v":322,"vw":35.055},{"c":35.055,"h":35.055,"l":35.055,"n":9,"o":35.055,"t":"2026-10-20T18:45:00Z","v":302,"vw":35.055},{"c":35.055,"h":35.06,"l":35.055,"n":14,"o":35.06,"t":"2026-10-20T19:00:00Z","v":1045,"vw":35.05552},{"c":35.045,"h":35.05,"l":35.04,"n":81,"o":35.05,"t":"2026-10-20T19:15:00Z","v":16235,"vw":35.049313},{"c":35.045,"h":35.045,"l":35.04,"n":95,"o":35.045,"t":"2026-10-20T19:30:00Z","v":2599,"vw":35.043009},{"c":35.05,"h":35.06,"l":35.04,"n":493,"o":35.05,"t":"2026-10-20T19:45:00Z","v":30914,"vw":35.048056},{"c":35.04,"h":35.04,"l":35.04,"n":5,"o":35.04,"t":"2026-10-20T20:00:00Z","v":24545,"vw":35.04},{"c":35.055,"h":35.085,"l":35.05,"n":60,"o":35.08,"t":"2026-10-21T13:30:00Z","v":6393,"vw":35.068588},{"c":35.05,"h":35.06,"l":35.05,"n":56,"o":35.055,"t":"2026-10-21T13:45:00Z","v":4493,"vw":35.056681},{"c":35.05,"h":35.06,"l":35.05,"n":50,"o":35.055,"t":"2026-10-21T14:00:00Z","v":2831,"vw":35.053513},{"c":35.055,"h":35.055,"l":35.05,"n":20,"o":35.055,"t":"2026-10-21T14:15:00Z","v":1164,"vw":35.053555},{"c":35.06,"h":35.06,"l":35.05,"n":28,"o":35.05,"t":"2026-10-21T14:30:00Z","v":1511,"vw":35.052318},{"c":35.055,"h":35.055,"l":35.05,"n":31,"o":35.05,"t":"2026-10-21T14:45:00Z","v":1866,"vw":35.052011},{"c":35.055,"h":35.055,"l":35.055,"n":32,"o":35.055,"t":"2026-10-21T15:00:00Z","v":1711,"vw":35.055},{"c":35.06,"h":35.06,"l":35.05,"n":39,"o":35.06,"t":"2026-10-21T15:15:00Z","v":2268,"vw":35.055},{"c":35.06,"h":35.065,"l":35.055,"n":92,"o":35.055,"t":"2026-10-21T15:30:00Z","v":5918,"vw":35.061872},{"c":35.05,"h":35.065,"l":35.04,"n":128,"o":35.065,"t":"2026-10-21T15:45:00Z","v":18312,"vw":35.052836},{"c":35.045,"h":35.045,"l":35.045,"n":14,"o":35.045,"t":"2026-10-21T16:00:00Z","v":682,"vw":35.045},{"c":35.045,"h":35.05,"l":35.045,"n":51,"o":35.05,"t":"2026-10-21T16:15:00Z","v":2633,"vw":35.045231},{"c":35.045,"h":35.05,"l":35.045,"n":65,"o":35.045,"t":"2026-10-21T16:30:00Z","v":3572,"vw":35.045568},{"c":35.045,"h":35.05,"l":35.045,"n":28,"o":35.045,"t":"2026-10-21T16:45:00Z","v":887,"vw":35.045868},{"c":35.045,"h":35.045,"l":35.0424,"n":24,"o":35.045,"t":"2026-10-21T17:00:00Z","v":2546,"vw":35.042857},{"c":35.05,"h":35.05,"l":35.045,"n":40,"o":35.045,"t":"2026-10-21T17:15:00Z","v":2105,"vw":35.048596},{"c":35.06,"h":35.06,"l":35.04,"n":85,"o":35.04,"t":"2026-10-21T17:30:00Z","v":2698,"vw":35.050328},{"c":35.06,"h":35.06,"l":35.06,"n":50,"o":35.06,"t":"2026-10-21T17:45:00Z","v":2477,"vw":35.06},{"c":35.05,"h":35.06,"l":35.05,"n":68,"o":35.06,"t":"2026-10-21T18:00:00Z","v":1945,"vw":35.055713},{"c":35.055,"h":35.06,"l":35.055,"n":53,"o":35.055,"t":"2026-10-21T18:15:00Z","v":1954,"vw":35.055638},{"c":35.055,"h":35.055,"l":35.055,"n":28,"o":35.055,"t":"2026-10-21T18:30:00Z","v":887,"vw":35.055},{"c":35.05,"h":35.055,"l":35.05,"n":42,"o":35.055,"t":"2026-10-21T18:45:00Z","v":3073,"vw":35.053898},{"c":35.05,"h":35.055,"l":35.05,"n":90,"o":35.05,"t":"2026-10-21T19:00:00Z","v":5146,"vw":35.051984},{"c":35.055,"h":35.06,"l":35.05,"n":102,"o":35.055,"t":"2026-10-21T19:15:00Z","v":5448,"vw":35.052774},{"c":35.055,"h":35.06,"l":35.05,"n":43,"o":35.055,"t":"2026-10-21T19:30:00Z","v":1139,"vw":35.055688},{"c":35.05,"h":35.06,"l":35.05,"n":519,"o":35.06,"t":"2026-10-21T19:45:00Z","v":24689,"vw":35.052277},{"c":35.05,"h":35.05,"l":35.05,"n":8,"o":35.05,"t":"2026-10-21T20:00:00Z","v":28804,"vw":35.05},{"c":35.06,"h":35.07,"l":35.03,"n":71,"o":35.03,"t":"2026-10-22T13:30:00Z","v":8376,"vw":35.057074},{"c":35.06,"h":35.06,"l":35.06,"n":12,"o":35.06,"t":"2026-10-22T13:45:00Z","v":876,"vw":35.06},{"c":35.05,"h":35.07,"l":35.05,"n":153,"o":35.06,"t":"2026-10-22T14:00:00Z","v":8684,"vw":35.062271},{"c":35.05,"h":35.06,"l":35.05,"n":178,"o":35.05,"t":"2026-10-22T14:15:00Z","v":9685,"vw":35.056354},{"c":35.065,"h":35.065,"l":35.05,"n":202,"o":35.055,"t":"2026-10-22T14:30:00Z","v":20687,"vw":35.054645},{"c":35.075,"h":35.075,"l":35.06,"n":153,"o":35.065,"t":"2026-10-22T14:45:00Z","v":9156,"vw":35.069739},{"c":35.08,"h":35.09,"l":35.075,"n":127,"o":35.075,"t":"2026-10-22T15:00:00Z","v":8190,"vw":35.085789},{"c":35.075,"h":35.09,"l":35.075,"n":79,"o":35.085,"t":"2026-10-22T15:15:00Z","v":4541,"vw":35.08312},{"c":35.0774,"h":35.08,"l":35.07,"n":154,"o":35.075,"t":"2026-10-22T15:30:00Z","v":18912,"vw":35.072225},{"c":35.09,"h":35.09,"l":35.07,"n":64,"o":35.07,"t":"2026-10-22T15:45:00Z","v":4701,"vw":35.081443},{"c":35.11,"h":35.11,"l":35.09,"n":92,"o":35.09,"t":"2026-10-22T16:00:00Z","v":8454,"vw":35.097321},{"c":35.095,"h":35.11,"l":35.095,"n":117,"o":35.1,"t":"2026-10-22T16:15:00Z","v":6775,"vw":35.103082},{"c":35.1,"h":35.11,"l":35.09,"n":119,"o":35.09,"t":"2026-10-22T16:30:00Z","v":7188,"vw":35.101806},{"c":35.105,"h":35.11,"l":35.095,"n":117,"o":35.1,"t":"2026-10-22T16:45:00Z","v":9621,"vw":35.105567},{"c":35.1051,"h":35.11,"l":35.1,"n":49,"o":35.105,"t":"2026-10-22T17:00:00Z","v":1869,"vw":35.104307},{"c":35.1,"h":35.11,"l":35.1,"n":59,"o":35.1,"t":"2026-10-22T17:15:00Z","v":2093,"vw":35.106405},{"c":35.1,"h":35.11,"l":35.1,"n":37,"o":35.1,"t":"2026-10-22T17:30:00Z","v":1624,"vw":35.106038},{"c":35.09,"h":35.11,"l":35.09,"n":135,"o":35.105,"t":"2026-10-22T17:45:00Z","v":9719,"vw":35.098184},{"c":35.1,"h":35.1,"l":35.09,"n":41,"o":35.09,"t":"2026-10-22T18:00:00Z","v":2025,"vw":35.097695},{"c":35.095,"h":35.11,"l":35.095,"n":109,"o":35.1,"t":"2026-10-22T18:15:00Z","v":9521,"vw":35.101367},{"c":35.09,"h":35.1,"l":35.09,"n":122,"o":35.095,"t":"2026-10-22T18:30:00Z","v":6856,"vw":35.099351},{"c":35.085,"h":35.09,"l":35.08,"n":99,"o":35.09,"t":"2026-10-22T18:45:00Z","v":4662,"vw":35.087944},{"c":35.085,"h":35.09,"l":35.08,"n":151,"o":35.09,"t":"2026-10-22T19:00:00Z","v":11921,"vw":35.089605},{"c":35.08,"h":35.09,"l":35.075,"n":93,"o":35.085,"t":"2026-10-22T19:15:00Z","v":10165,"vw":35.08292},{"c":35.065,"h":35.08,"l":35.065,"n":218,"o":35.08,"t":"2026-10-22T19:30:00Z","v":16908,"vw":35.073723},{"c":35.09,"h":35.1,"l":35.05,"n":916,"o":35.06,"t":"2026-10-22T19:45:00Z","v":112819,"vw":35.075972},{"c":35.07,"h":35.07,"l":35.07,"n":20,"o":35.07,"t":"2026-10-22T20:00:00Z","v":62377,"vw":35.07}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[{"delta":0.6,"premium":5.221870256783323,"strike":34.6195743830274,"iv":0.5908120767499357,"gamma":0.031531749959153525,"theta":-0.02059081508260495,"vega":0.0760885691964805,"rho":0.05089131666352671,"breakevenPct":13.605487994897969},{"delta":0.65,"premium":5.915075386302064,"strike":33.28004756270133,"iv":0.5588123469961883,"gamma":0.028826644181525068,"theta":-0.018093685091777306,"vega":0.06794972833901747,"rho":0.054514849316899455,"breakevenPct":11.7625404876059},{"delta":0.7,"premium":6.608280515820804,"strike":31.94052074237526,"iv":0.526812617242441,"gamma":0.02612153840389662,"theta":-0.015596555100949667,"vega":0.05981088748155444,"rho":0.0581383819702722,"breakevenPct":9.919592980313837},{"delta":0.75,"premium":7.301485645339544,"strike":30.60099392204919,"iv":0.49481288748869356,"gamma":0.023416432626268167,"theta":-0.013099425110122022,"vega":0.05167204662409142,"rho":0.06176191462364494,"breakevenPct":8.076645473021768},{"delta":0.8,"premium":7.994690774858285,"strike":29.26146710172312,"iv":0.4628131577349462,"gamma":0.02071132684863971,"theta":-0.010602295119294378,"vega":0.04353320576662838,"rho":0.06538544727701769,"breakevenPct":6.233697965729701},{"delta":0.85,"premium":8.687895904377024,"strike":27.921940281397053,"iv":0.4308134279811988,"gamma":0.018006221071011262,"theta":-0.00810516512846674,"vega":0.03539436490916536,"rho":0.06900897993039043,"breakevenPct":4.390750458437637},{"delta":0.9,"premium":9.381101033895765,"strike":26.582413461070985,"iv":0.39881369822745144,"gamma":0.015301115293382808,"theta":-0.005608035137639095,"vega":0.027255524051702326,"rho":0.07263251258376317,"breakevenPct":2.5478029511455684}],"put":[]},"raw":{"call":[{"delta":0.6,"premium":5.221870256783323,"strike":34.6195743830274,"iv":0.5908120767499357,"gamma":0.031531749959153525,"theta":-0.02059081508260495,"vega":0.0760885691964805,"rho":0.05089131666352671,"breakevenPct":13.605487994897969},{"delta":0.65,"premium":5.915075386302064,"strike":33.28004756270133,"iv":0.5588123469961883,"gamma":0.028826644181525068,"theta":-0.018093685091777306,"vega":0.06794972833901747,"rho":0.054514849316899455,"breakevenPct":11.7625404876059},{"delta":0.7,"premium":6.608280515820804,"strike":31.94052074237526,"iv":0.526812617242441,"gamma":0.02612153840389662,"theta":-0.015596555100949667,"vega":0.05981088748155444,"rho":0.0581383819702722,"breakevenPct":9.919592980313837},{"delta":0.75,"premium":7.301485645339544,"strike":30.60099392204919,"iv":0.49481288748869356,"gamma":0.023416432626268167,"theta":-0.013099425110122022,"vega":0.05167204662409142,"rho":0.06176191462364494,"breakevenPct":8.076645473021768},{"delta":0.8,"premium":7.994690774858285,"strike":29.26146710172312,"iv":0.4628131577349462,"gamma":0.02071132684863971,"theta":-0.010602295119294378,"vega":0.04353320576662838,"rho":0.06538544727701769,"breakevenPct":6.233697965729701},{"delta":0.85,"premium":8.687895904377024,"strike":27.921940281397053,"iv":0.4308134279811988,"gamma":0.018006221071011262,"theta":-0.00810516512846674,"vega":0.03539436490916536,"rho":0.06900897993039043,"breakevenPct":4.390750458437637},{"delta":0.9,"premium":9.381101033895765,"strike":26.582413461070985,"iv":0.39881369822745144,"gamma":0.015301115293382808,"theta":-0.005608035137639095,"vega":0.027255524051702326,"rho":0.07263251258376317,"breakevenPct":2.5478029511455684}],"put":[]}},"errors":["fundamentals:fundamentals_stale","delta:partial"],"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"}}