{"symbol":"FDV","url":"https://intraalpha.com/companies/FDV","capturedAt":"2026-10-23T17:37:40.895Z","state":"partial","quote":{"symbol":"FDV","last_price":34.0398,"prev_close":34.3,"regular_close":34.0398,"change":-0.2602,"change_pct":-0.7586,"regular_change":-0.2602,"regular_change_pct":-0.7586,"extended_change":0,"extended_change_pct":0,"bid":34.02,"ask":34.04,"bid_size":100,"ask_size":600,"volume":128986,"vwap":34.081713,"open":34.25,"high":34.25,"low":33.905,"close":34.0398,"trade_count":357,"last_trade_at":"2026-10-23T17:36:36.153193088Z","last_quote_at":"2026-10-23T17:37:30.006769609Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:36.996973936-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T17:29:41.888Z","bars":[{"c":33.2748,"h":33.2748,"l":33.19,"n":4,"o":33.19,"t":"2026-10-16T13:30:00Z","v":3340,"vw":33.192786},{"c":33.35,"h":33.35,"l":33.33,"n":5,"o":33.33,"t":"2026-10-16T13:40:00Z","v":2504,"vw":33.342},{"c":33.35,"h":33.355,"l":33.35,"n":2,"o":33.355,"t":"2026-10-16T13:50:00Z","v":2415,"vw":33.35311},{"c":33.35,"h":33.39,"l":33.35,"n":7,"o":33.39,"t":"2026-10-16T14:00:00Z","v":2099,"vw":33.367252},{"c":33.37,"h":33.37,"l":33.37,"n":15,"o":33.37,"t":"2026-10-16T14:05:00Z","v":1000,"vw":33.37},{"c":33.29,"h":33.33,"l":33.29,"n":6,"o":33.33,"t":"2026-10-16T14:10:00Z","v":504,"vw":33.305748},{"c":33.2799,"h":33.2799,"l":33.2799,"n":2,"o":33.2799,"t":"2026-10-16T14:15:00Z","v":426,"vw":33.2799},{"c":33.295,"h":33.305,"l":33.295,"n":5,"o":33.305,"t":"2026-10-16T14:20:00Z","v":3156,"vw":33.29533},{"c":33.3001,"h":33.3401,"l":33.3,"n":9,"o":33.3,"t":"2026-10-16T14:25:00Z","v":3548,"vw":33.313616},{"c":33.3057,"h":33.35,"l":33.3057,"n":4,"o":33.35,"t":"2026-10-16T14:30:00Z","v":858,"vw":33.318261},{"c":33.28,"h":33.29,"l":33.28,"n":2,"o":33.29,"t":"2026-10-16T14:35:00Z","v":528,"vw":33.288106},{"c":33.255,"h":33.285,"l":33.255,"n":7,"o":33.28,"t":"2026-10-16T14:40:00Z","v":1873,"vw":33.280564},{"c":33.27,"h":33.27,"l":33.27,"n":13,"o":33.27,"t":"2026-10-16T14:45:00Z","v":900,"vw":33.27},{"c":33.295,"h":33.295,"l":33.27,"n":16,"o":33.27,"t":"2026-10-16T14:50:00Z","v":1758,"vw":33.281278},{"c":33.275,"h":33.275,"l":33.275,"n":1,"o":33.275,"t":"2026-10-16T14:55:00Z","v":113,"vw":33.275},{"c":33.315,"h":33.315,"l":33.315,"n":1,"o":33.315,"t":"2026-10-16T15:00:00Z","v":100,"vw":33.315},{"c":33.375,"h":33.375,"l":33.375,"n":1,"o":33.375,"t":"2026-10-16T15:15:00Z","v":500,"vw":33.375},{"c":33.3568,"h":33.37,"l":33.345,"n":8,"o":33.355,"t":"2026-10-16T15:25:00Z","v":1526,"vw":33.352171},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-16T15:30:00Z","v":1275,"vw":33.36},{"c":33.316,"h":33.316,"l":33.3,"n":3,"o":33.3,"t":"2026-10-16T15:45:00Z","v":2722,"vw":33.309328},{"c":33.315,"h":33.315,"l":33.315,"n":5,"o":33.315,"t":"2026-10-16T15:50:00Z","v":729,"vw":33.315},{"c":33.295,"h":33.305,"l":33.295,"n":2,"o":33.305,"t":"2026-10-16T15:55:00Z","v":245,"vw":33.300918},{"c":33.2798,"h":33.285,"l":33.2701,"n":4,"o":33.285,"t":"2026-10-16T16:00:00Z","v":1601,"vw":33.277748},{"c":33.26,"h":33.27,"l":33.26,"n":3,"o":33.27,"t":"2026-10-16T16:05:00Z","v":306,"vw":33.265889},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-16T16:20:00Z","v":100,"vw":33.26},{"c":33.232,"h":33.232,"l":33.232,"n":2,"o":33.232,"t":"2026-10-16T16:35:00Z","v":394,"vw":33.232},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-16T16:40:00Z","v":100,"vw":33.23},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-16T16:45:00Z","v":748,"vw":33.2},{"c":33.24,"h":33.24,"l":33.19,"n":5,"o":33.19,"t":"2026-10-16T16:50:00Z","v":1314,"vw":33.223856},{"c":33.26,"h":33.26,"l":33.24,"n":3,"o":33.24,"t":"2026-10-16T16:55:00Z","v":544,"vw":33.256176},{"c":33.1601,"h":33.1601,"l":33.1601,"n":1,"o":33.1601,"t":"2026-10-16T17:10:00Z","v":7552,"vw":33.1601},{"c":33.2,"h":33.205,"l":33.19,"n":7,"o":33.19,"t":"2026-10-16T17:15:00Z","v":2253,"vw":33.199756},{"c":33.21,"h":33.21,"l":33.2,"n":15,"o":33.2,"t":"2026-10-16T17:20:00Z","v":948,"vw":33.203846},{"c":33.2323,"h":33.2323,"l":33.22,"n":9,"o":33.22,"t":"2026-10-16T17:25:00Z","v":2863,"vw":33.224291},{"c":33.24,"h":33.25,"l":33.24,"n":7,"o":33.25,"t":"2026-10-16T17:30:00Z","v":656,"vw":33.243333},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-10-16T17:40:00Z","v":213,"vw":33.25},{"c":33.26,"h":33.26,"l":33.255,"n":3,"o":33.255,"t":"2026-10-16T17:45:00Z","v":35011,"vw":33.25996},{"c":33.23,"h":33.23,"l":33.23,"n":6,"o":33.23,"t":"2026-10-16T17:55:00Z","v":414,"vw":33.23},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-16T18:05:00Z","v":406,"vw":33.22},{"c":33.225,"h":33.23,"l":33.2,"n":6,"o":33.2,"t":"2026-10-16T18:15:00Z","v":4110,"vw":33.212866},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-16T18:20:00Z","v":340,"vw":33.21},{"c":33.22,"h":33.22,"l":33.2,"n":3,"o":33.2,"t":"2026-10-16T18:30:00Z","v":301,"vw":33.206645},{"c":33.23,"h":33.23,"l":33.2051,"n":3,"o":33.2051,"t":"2026-10-16T18:35:00Z","v":1312,"vw":33.216845},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-16T18:40:00Z","v":195,"vw":33.24},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-16T18:45:00Z","v":479,"vw":33.25},{"c":33.25,"h":33.25,"l":33.24,"n":41,"o":33.24,"t":"2026-10-16T18:50:00Z","v":12527,"vw":33.242318},{"c":33.25,"h":33.26,"l":33.24,"n":16,"o":33.24,"t":"2026-10-16T18:55:00Z","v":2438,"vw":33.256962},{"c":33.255,"h":33.255,"l":33.255,"n":13,"o":33.255,"t":"2026-10-16T19:00:00Z","v":5330,"vw":33.255},{"c":33.26,"h":33.26,"l":33.255,"n":52,"o":33.26,"t":"2026-10-16T19:05:00Z","v":24937,"vw":33.259819},{"c":33.27,"h":33.27,"l":33.25,"n":3,"o":33.25,"t":"2026-10-16T19:10:00Z","v":13424,"vw":33.259893},{"c":33.24,"h":33.26,"l":33.24,"n":4,"o":33.26,"t":"2026-10-16T19:15:00Z","v":727,"vw":33.244637},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-10-16T19:20:00Z","v":157,"vw":33.25},{"c":33.28,"h":33.28,"l":33.255,"n":4,"o":33.255,"t":"2026-10-16T19:30:00Z","v":1591,"vw":33.257763},{"c":33.28,"h":33.28,"l":33.2601,"n":2,"o":33.2601,"t":"2026-10-16T19:40:00Z","v":200,"vw":33.27005},{"c":33.3,"h":33.305,"l":33.3,"n":8,"o":33.305,"t":"2026-10-16T19:45:00Z","v":1955,"vw":33.301075},{"c":33.34,"h":33.34,"l":33.34,"n":11,"o":33.34,"t":"2026-10-16T19:50:00Z","v":2159,"vw":33.34},{"c":33.3399,"h":33.35,"l":33.3399,"n":16,"o":33.35,"t":"2026-10-16T19:55:00Z","v":1723,"vw":33.341879},{"c":33.36,"h":33.36,"l":33.36,"n":2,"o":33.36,"t":"2026-10-16T20:00:00Z","v":249,"vw":33.36},{"c":33.08,"h":33.08,"l":32.91,"n":3,"o":32.91,"t":"2026-10-19T13:30:00Z","v":12281,"vw":32.914173},{"c":33.19,"h":33.19,"l":33.06,"n":7,"o":33.06,"t":"2026-10-19T13:35:00Z","v":1400,"vw":33.125263},{"c":33.215,"h":33.215,"l":33.215,"n":1,"o":33.215,"t":"2026-10-19T13:40:00Z","v":300,"vw":33.215},{"c":33.2,"h":33.2,"l":33.17,"n":5,"o":33.2,"t":"2026-10-19T13:45:00Z","v":19323,"vw":33.174237},{"c":33.175,"h":33.1751,"l":33.175,"n":7,"o":33.1751,"t":"2026-10-19T13:55:00Z","v":542,"vw":33.175076},{"c":33.19,"h":33.19,"l":33.13,"n":4,"o":33.13,"t":"2026-10-19T14:00:00Z","v":2648,"vw":33.182911},{"c":33.223,"h":33.223,"l":33.223,"n":2,"o":33.223,"t":"2026-10-19T14:05:00Z","v":149,"vw":33.223},{"c":33.19,"h":33.19,"l":33.19,"n":3,"o":33.19,"t":"2026-10-19T14:10:00Z","v":314,"vw":33.19},{"c":33.17,"h":33.185,"l":33.15,"n":8,"o":33.15,"t":"2026-10-19T14:15:00Z","v":2581,"vw":33.175771},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-10-19T14:20:00Z","v":211,"vw":33.13},{"c":33.1,"h":33.11,"l":33.09,"n":11,"o":33.105,"t":"2026-10-19T14:30:00Z","v":1427,"vw":33.102079},{"c":33.095,"h":33.095,"l":33.095,"n":2,"o":33.095,"t":"2026-10-19T14:35:00Z","v":325,"vw":33.095},{"c":33.05,"h":33.07,"l":33.05,"n":6,"o":33.07,"t":"2026-10-19T14:40:00Z","v":940,"vw":33.055},{"c":33.05,"h":33.06,"l":33.05,"n":11,"o":33.05,"t":"2026-10-19T14:45:00Z","v":1071,"vw":33.053745},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-19T14:50:00Z","v":150,"vw":33.05},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-10-19T14:55:00Z","v":111,"vw":33.05},{"c":33.07,"h":33.08,"l":33.06,"n":15,"o":33.06,"t":"2026-10-19T15:00:00Z","v":968,"vw":33.069042},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-19T15:05:00Z","v":100,"vw":33.07},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-19T15:10:00Z","v":585,"vw":33.06},{"c":33.09,"h":33.09,"l":33.09,"n":9,"o":33.09,"t":"2026-10-19T15:15:00Z","v":400,"vw":33.09},{"c":33.11,"h":33.11,"l":33.08,"n":4,"o":33.08,"t":"2026-10-19T15:20:00Z","v":630,"vw":33.09},{"c":33.1019,"h":33.1019,"l":33.1019,"n":1,"o":33.1019,"t":"2026-10-19T15:25:00Z","v":741,"vw":33.1019},{"c":33.08,"h":33.095,"l":33.08,"n":22,"o":33.08,"t":"2026-10-19T15:30:00Z","v":1320,"vw":33.084012},{"c":33.085,"h":33.085,"l":33.085,"n":1,"o":33.085,"t":"2026-10-19T15:35:00Z","v":1294,"vw":33.085},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-19T15:40:00Z","v":118,"vw":33.09},{"c":33.065,"h":33.065,"l":33.06,"n":4,"o":33.0601,"t":"2026-10-19T15:45:00Z","v":4199,"vw":33.060316},{"c":33.065,"h":33.065,"l":33.065,"n":2,"o":33.065,"t":"2026-10-19T15:50:00Z","v":354,"vw":33.065},{"c":33.07,"h":33.07,"l":33.06,"n":5,"o":33.06,"t":"2026-10-19T15:55:00Z","v":7472,"vw":33.060366},{"c":33.02,"h":33.05,"l":33.02,"n":36,"o":33.05,"t":"2026-10-19T16:00:00Z","v":4468,"vw":33.030197},{"c":33.06,"h":33.06,"l":33.05,"n":5,"o":33.05,"t":"2026-10-19T16:05:00Z","v":20141,"vw":33.059404},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-10-19T16:20:00Z","v":500,"vw":33.04},{"c":33.03,"h":33.06,"l":33.03,"n":2,"o":33.06,"t":"2026-10-19T16:30:00Z","v":1600,"vw":33.031875},{"c":33.07,"h":33.07,"l":33.07,"n":2,"o":33.07,"t":"2026-10-19T16:35:00Z","v":764,"vw":33.07},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-10-19T16:40:00Z","v":200,"vw":33.06},{"c":33.045,"h":33.045,"l":33.03,"n":4,"o":33.03,"t":"2026-10-19T16:45:00Z","v":552,"vw":33.036},{"c":33.05,"h":33.06,"l":33.05,"n":3,"o":33.06,"t":"2026-10-19T16:50:00Z","v":3105,"vw":33.055169},{"c":33.0635,"h":33.0635,"l":33.0635,"n":1,"o":33.0635,"t":"2026-10-19T17:00:00Z","v":143,"vw":33.0635},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-19T17:05:00Z","v":100,"vw":33.03},{"c":33.055,"h":33.08,"l":33.055,"n":4,"o":33.08,"t":"2026-10-19T17:15:00Z","v":3971,"vw":33.062925},{"c":33.065,"h":33.065,"l":33.065,"n":2,"o":33.065,"t":"2026-10-19T17:20:00Z","v":2618,"vw":33.065},{"c":33.0891,"h":33.0891,"l":33.0891,"n":1,"o":33.0891,"t":"2026-10-19T17:25:00Z","v":141,"vw":33.0891},{"c":33.065,"h":33.065,"l":33.065,"n":1,"o":33.065,"t":"2026-10-19T17:30:00Z","v":204,"vw":33.065},{"c":33.065,"h":33.09,"l":33.065,"n":4,"o":33.0651,"t":"2026-10-19T17:35:00Z","v":1828,"vw":33.081654},{"c":33.085,"h":33.09,"l":33.0401,"n":42,"o":33.065,"t":"2026-10-19T17:40:00Z","v":7163,"vw":33.068195},{"c":33.0831,"h":33.0999,"l":33.0831,"n":3,"o":33.0999,"t":"2026-10-19T17:45:00Z","v":522,"vw":33.092125},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-10-19T17:50:00Z","v":304,"vw":33.1},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-19T17:55:00Z","v":126,"vw":33.1},{"c":33.115,"h":33.115,"l":33.115,"n":1,"o":33.115,"t":"2026-10-19T18:05:00Z","v":1000,"vw":33.115},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-10-19T18:10:00Z","v":210,"vw":33.13},{"c":33.115,"h":33.115,"l":33.115,"n":1,"o":33.115,"t":"2026-10-19T18:15:00Z","v":332,"vw":33.115},{"c":33.14,"h":33.14,"l":33.1247,"n":14,"o":33.1299,"t":"2026-10-19T18:20:00Z","v":1206,"vw":33.13034},{"c":33.11,"h":33.11,"l":33.1,"n":6,"o":33.11,"t":"2026-10-19T18:25:00Z","v":450,"vw":33.106667},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-10-19T18:30:00Z","v":4305,"vw":33.13},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-19T18:35:00Z","v":113,"vw":33.12},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-19T18:45:00Z","v":483,"vw":33.11},{"c":33.1,"h":33.11,"l":33.1,"n":10,"o":33.11,"t":"2026-10-19T18:50:00Z","v":1470,"vw":33.108582},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-19T18:55:00Z","v":184,"vw":33.1},{"c":33.09,"h":33.12,"l":33.08,"n":89,"o":33.1,"t":"2026-10-19T19:00:00Z","v":38589,"vw":33.107773},{"c":33.085,"h":33.09,"l":33.085,"n":12,"o":33.09,"t":"2026-10-19T19:05:00Z","v":1311,"vw":33.087319},{"c":33.07,"h":33.07,"l":33.07,"n":2,"o":33.07,"t":"2026-10-19T19:10:00Z","v":333,"vw":33.07},{"c":33.08,"h":33.0801,"l":33.08,"n":4,"o":33.0801,"t":"2026-10-19T19:15:00Z","v":693,"vw":33.080081},{"c":33.06,"h":33.09,"l":33.06,"n":45,"o":33.0601,"t":"2026-10-19T19:20:00Z","v":162767,"vw":33.080281},{"c":33.06,"h":33.06,"l":33.06,"n":3,"o":33.06,"t":"2026-10-19T19:25:00Z","v":589,"vw":33.06},{"c":33.04,"h":33.065,"l":33.03,"n":18,"o":33.065,"t":"2026-10-19T19:30:00Z","v":2387,"vw":33.038746},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-19T19:35:00Z","v":100,"vw":33.05},{"c":33.06,"h":33.06,"l":33.06,"n":13,"o":33.06,"t":"2026-10-19T19:40:00Z","v":13239,"vw":33.06},{"c":33.0411,"h":33.07,"l":33.04,"n":8,"o":33.04,"t":"2026-10-19T19:45:00Z","v":6093,"vw":33.051447},{"c":33.08,"h":33.08,"l":33.065,"n":15,"o":33.08,"t":"2026-10-19T19:50:00Z","v":2547,"vw":33.074379},{"c":33.06,"h":33.1085,"l":33.06,"n":27,"o":33.095,"t":"2026-10-19T19:55:00Z","v":5864,"vw":33.102434},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-19T20:00:00Z","v":207,"vw":33.07},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-20T13:30:00Z","v":1248,"vw":33.26},{"c":33.56,"h":33.56,"l":33.43,"n":5,"o":33.43,"t":"2026-10-20T13:45:00Z","v":712,"vw":33.479075},{"c":33.52,"h":33.54,"l":33.5,"n":4,"o":33.54,"t":"2026-10-20T13:50:00Z","v":47890,"vw":33.519565},{"c":33.475,"h":33.475,"l":33.475,"n":1,"o":33.475,"t":"2026-10-20T13:55:00Z","v":750,"vw":33.475},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-20T14:00:00Z","v":100,"vw":33.45},{"c":33.34,"h":33.3799,"l":33.34,"n":3,"o":33.3799,"t":"2026-10-20T14:05:00Z","v":330,"vw":33.365347},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-20T14:10:00Z","v":148,"vw":33.39},{"c":33.29,"h":33.29,"l":33.29,"n":4,"o":33.29,"t":"2026-10-20T14:15:00Z","v":541,"vw":33.29},{"c":33.355,"h":33.4,"l":33.355,"n":14,"o":33.39,"t":"2026-10-20T14:25:00Z","v":1742,"vw":33.382466},{"c":33.385,"h":33.406,"l":33.385,"n":11,"o":33.4,"t":"2026-10-20T14:40:00Z","v":64864,"vw":33.399849},{"c":33.4,"h":33.43,"l":33.385,"n":6,"o":33.385,"t":"2026-10-20T14:45:00Z","v":2079,"vw":33.393358},{"c":33.415,"h":33.415,"l":33.415,"n":2,"o":33.415,"t":"2026-10-20T14:50:00Z","v":650,"vw":33.415},{"c":33.425,"h":33.43,"l":33.42,"n":5,"o":33.43,"t":"2026-10-20T14:55:00Z","v":46542,"vw":33.429968},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-20T15:05:00Z","v":139,"vw":33.4},{"c":33.42,"h":33.46,"l":33.42,"n":5,"o":33.4307,"t":"2026-10-20T15:15:00Z","v":1014,"vw":33.433381},{"c":33.415,"h":33.46,"l":33.415,"n":4,"o":33.46,"t":"2026-10-20T15:20:00Z","v":992,"vw":33.436496},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-20T15:30:00Z","v":189,"vw":33.4},{"c":33.4399,"h":33.4399,"l":33.3881,"n":6,"o":33.3881,"t":"2026-10-20T15:35:00Z","v":1304,"vw":33.435062},{"c":33.435,"h":33.435,"l":33.42,"n":4,"o":33.43,"t":"2026-10-20T15:40:00Z","v":1728,"vw":33.431944},{"c":33.43,"h":33.44,"l":33.43,"n":3,"o":33.44,"t":"2026-10-20T15:50:00Z","v":44726,"vw":33.439973},{"c":33.44,"h":33.44,"l":33.44,"n":2,"o":33.44,"t":"2026-10-20T15:55:00Z","v":52733,"vw":33.44},{"c":33.42,"h":33.44,"l":33.4,"n":13,"o":33.425,"t":"2026-10-20T16:00:00Z","v":33865,"vw":33.420756},{"c":33.415,"h":33.44,"l":33.415,"n":17,"o":33.434,"t":"2026-10-20T16:05:00Z","v":7101,"vw":33.416169},{"c":33.38,"h":33.38,"l":33.38,"n":2,"o":33.38,"t":"2026-10-20T16:10:00Z","v":1310,"vw":33.38},{"c":33.44,"h":33.44,"l":33.41,"n":9,"o":33.415,"t":"2026-10-20T16:15:00Z","v":4656,"vw":33.41907},{"c":33.41,"h":33.41,"l":33.38,"n":36,"o":33.4,"t":"2026-10-20T16:25:00Z","v":20202,"vw":33.409604},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-20T16:35:00Z","v":374,"vw":33.39},{"c":33.42,"h":33.44,"l":33.42,"n":3,"o":33.44,"t":"2026-10-20T16:40:00Z","v":572,"vw":33.424529},{"c":33.425,"h":33.425,"l":33.42,"n":2,"o":33.42,"t":"2026-10-20T16:45:00Z","v":1875,"vw":33.424667},{"c":33.45,"h":33.46,"l":33.42,"n":14,"o":33.436,"t":"2026-10-20T16:55:00Z","v":2531,"vw":33.448422},{"c":33.425,"h":33.44,"l":33.4152,"n":24,"o":33.44,"t":"2026-10-20T17:00:00Z","v":13470,"vw":33.437173},{"c":33.42,"h":33.42,"l":33.41,"n":2,"o":33.41,"t":"2026-10-20T17:05:00Z","v":364,"vw":33.414505},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-20T17:15:00Z","v":16440,"vw":33.45},{"c":33.44,"h":33.44,"l":33.4,"n":4,"o":33.4,"t":"2026-10-20T17:25:00Z","v":1142,"vw":33.422901},{"c":33.46,"h":33.46,"l":33.45,"n":9,"o":33.45,"t":"2026-10-20T17:30:00Z","v":1785,"vw":33.458941},{"c":33.44,"h":33.46,"l":33.43,"n":6,"o":33.43,"t":"2026-10-20T17:35:00Z","v":700,"vw":33.439371},{"c":33.48,"h":33.48,"l":33.48,"n":2,"o":33.48,"t":"2026-10-20T17:45:00Z","v":124,"vw":33.48},{"c":33.475,"h":33.475,"l":33.46,"n":10,"o":33.46,"t":"2026-10-20T17:50:00Z","v":4965,"vw":33.468853},{"c":33.475,"h":33.495,"l":33.465,"n":13,"o":33.475,"t":"2026-10-20T17:55:00Z","v":9695,"vw":33.475034},{"c":33.475,"h":33.475,"l":33.475,"n":6,"o":33.475,"t":"2026-10-20T18:00:00Z","v":7311,"vw":33.475},{"c":33.4874,"h":33.5,"l":33.46,"n":42,"o":33.475,"t":"2026-10-20T18:05:00Z","v":23399,"vw":33.488923},{"c":33.49,"h":33.49,"l":33.47,"n":15,"o":33.47,"t":"2026-10-20T18:10:00Z","v":1341,"vw":33.478533},{"c":33.485,"h":33.5,"l":33.485,"n":6,"o":33.5,"t":"2026-10-20T18:15:00Z","v":932,"vw":33.486609},{"c":33.485,"h":33.4874,"l":33.47,"n":9,"o":33.47,"t":"2026-10-20T18:20:00Z","v":909,"vw":33.483634},{"c":33.475,"h":33.475,"l":33.463,"n":14,"o":33.47,"t":"2026-10-20T18:25:00Z","v":8250,"vw":33.467861},{"c":33.46,"h":33.49,"l":33.46,"n":4,"o":33.48,"t":"2026-10-20T18:30:00Z","v":2900,"vw":33.463572},{"c":33.5,"h":33.5,"l":33.485,"n":3,"o":33.4895,"t":"2026-10-20T18:35:00Z","v":1023,"vw":33.497507},{"c":33.49,"h":33.5,"l":33.49,"n":4,"o":33.5,"t":"2026-10-20T18:40:00Z","v":306,"vw":33.495215},{"c":33.475,"h":33.48,"l":33.46,"n":10,"o":33.48,"t":"2026-10-20T18:45:00Z","v":2975,"vw":33.472897},{"c":33.475,"h":33.475,"l":33.4601,"n":12,"o":33.4601,"t":"2026-10-20T18:50:00Z","v":1743,"vw":33.473846},{"c":33.475,"h":33.48,"l":33.475,"n":6,"o":33.48,"t":"2026-10-20T18:55:00Z","v":574,"vw":33.479091},{"c":33.47,"h":33.47,"l":33.47,"n":2,"o":33.47,"t":"2026-10-20T19:00:00Z","v":285,"vw":33.47},{"c":33.47,"h":33.48,"l":33.47,"n":14,"o":33.48,"t":"2026-10-20T19:05:00Z","v":1234,"vw":33.472056},{"c":33.46,"h":33.475,"l":33.46,"n":13,"o":33.47,"t":"2026-10-20T19:10:00Z","v":1070,"vw":33.468389},{"c":33.47,"h":33.4898,"l":33.465,"n":10,"o":33.465,"t":"2026-10-20T19:15:00Z","v":2586,"vw":33.477036},{"c":33.47,"h":33.49,"l":33.4501,"n":9,"o":33.49,"t":"2026-10-20T19:20:00Z","v":1656,"vw":33.475734},{"c":33.48,"h":33.48,"l":33.47,"n":5,"o":33.47,"t":"2026-10-20T19:25:00Z","v":461,"vw":33.47664},{"c":33.5,"h":33.5,"l":33.47,"n":13,"o":33.47,"t":"2026-10-20T19:30:00Z","v":2231,"vw":33.486158},{"c":33.495,"h":33.51,"l":33.49,"n":37,"o":33.495,"t":"2026-10-20T19:35:00Z","v":2555,"vw":33.494364},{"c":33.5099,"h":33.51,"l":33.49,"n":15,"o":33.49,"t":"2026-10-20T19:40:00Z","v":951,"vw":33.50284},{"c":33.4923,"h":33.495,"l":33.4923,"n":6,"o":33.495,"t":"2026-10-20T19:45:00Z","v":3952,"vw":33.492554},{"c":33.5,"h":33.52,"l":33.5,"n":16,"o":33.505,"t":"2026-10-20T19:50:00Z","v":2041,"vw":33.506615},{"c":33.54,"h":33.54,"l":33.49,"n":39,"o":33.49,"t":"2026-10-20T19:55:00Z","v":3156,"vw":33.509945},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-10-20T20:00:00Z","v":118,"vw":33.54},{"c":33.455,"h":33.56,"l":33.43,"n":12,"o":33.56,"t":"2026-10-21T13:30:00Z","v":10094,"vw":33.478443},{"c":33.4862,"h":33.511,"l":33.4862,"n":4,"o":33.511,"t":"2026-10-21T13:35:00Z","v":716,"vw":33.506003},{"c":33.44,"h":33.44,"l":33.44,"n":4,"o":33.44,"t":"2026-10-21T13:45:00Z","v":10461,"vw":33.44},{"c":33.455,"h":33.455,"l":33.43,"n":2,"o":33.43,"t":"2026-10-21T13:50:00Z","v":1884,"vw":33.453023},{"c":33.43,"h":33.4824,"l":33.41,"n":8,"o":33.4824,"t":"2026-10-21T13:55:00Z","v":3891,"vw":33.472764},{"c":33.425,"h":33.425,"l":33.425,"n":2,"o":33.425,"t":"2026-10-21T14:00:00Z","v":200,"vw":33.425},{"c":33.355,"h":33.36,"l":33.355,"n":3,"o":33.36,"t":"2026-10-21T14:05:00Z","v":500,"vw":33.359},{"c":33.405,"h":33.41,"l":33.35,"n":5,"o":33.35,"t":"2026-10-21T14:10:00Z","v":7046,"vw":33.407591},{"c":33.415,"h":33.4195,"l":33.3901,"n":4,"o":33.4195,"t":"2026-10-21T14:15:00Z","v":1656,"vw":33.411825},{"c":33.4,"h":33.4,"l":33.395,"n":5,"o":33.395,"t":"2026-10-21T14:20:00Z","v":971,"vw":33.399446},{"c":33.415,"h":33.43,"l":33.39,"n":12,"o":33.4,"t":"2026-10-21T14:25:00Z","v":3356,"vw":33.414766},{"c":33.44,"h":33.44,"l":33.415,"n":3,"o":33.415,"t":"2026-10-21T14:30:00Z","v":4900,"vw":33.439489},{"c":33.4725,"h":33.4725,"l":33.45,"n":3,"o":33.45,"t":"2026-10-21T14:35:00Z","v":679,"vw":33.456443},{"c":33.46,"h":33.47,"l":33.4535,"n":5,"o":33.47,"t":"2026-10-21T14:45:00Z","v":450,"vw":33.459287},{"c":33.455,"h":33.47,"l":33.455,"n":6,"o":33.47,"t":"2026-10-21T14:50:00Z","v":3713,"vw":33.466349},{"c":33.44,"h":33.4593,"l":33.44,"n":6,"o":33.4593,"t":"2026-10-21T14:55:00Z","v":1085,"vw":33.452545},{"c":33.4488,"h":33.4488,"l":33.41,"n":15,"o":33.43,"t":"2026-10-21T15:00:00Z","v":1646,"vw":33.433561},{"c":33.415,"h":33.4483,"l":33.41,"n":6,"o":33.4483,"t":"2026-10-21T15:05:00Z","v":3353,"vw":33.420557},{"c":33.4246,"h":33.4246,"l":33.405,"n":3,"o":33.405,"t":"2026-10-21T15:10:00Z","v":2264,"vw":33.419329},{"c":33.38,"h":33.4089,"l":33.36,"n":9,"o":33.36,"t":"2026-10-21T15:15:00Z","v":3571,"vw":33.388578},{"c":33.42,"h":33.42,"l":33.42,"n":4,"o":33.42,"t":"2026-10-21T15:20:00Z","v":1337,"vw":33.42},{"c":33.435,"h":33.435,"l":33.42,"n":5,"o":33.42,"t":"2026-10-21T15:25:00Z","v":475,"vw":33.43},{"c":33.41,"h":33.41,"l":33.385,"n":6,"o":33.385,"t":"2026-10-21T15:30:00Z","v":1348,"vw":33.395837},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-21T15:35:00Z","v":143,"vw":33.4},{"c":33.39,"h":33.4099,"l":33.39,"n":6,"o":33.4086,"t":"2026-10-21T15:40:00Z","v":1910,"vw":33.405463},{"c":33.4,"h":33.4,"l":33.39,"n":6,"o":33.4,"t":"2026-10-21T15:45:00Z","v":744,"vw":33.39271},{"c":33.39,"h":33.4171,"l":33.385,"n":6,"o":33.385,"t":"2026-10-21T15:50:00Z","v":2552,"vw":33.403103},{"c":33.395,"h":33.42,"l":33.395,"n":11,"o":33.395,"t":"2026-10-21T15:55:00Z","v":3707,"vw":33.401859},{"c":33.42,"h":33.42,"l":33.395,"n":7,"o":33.4197,"t":"2026-10-21T16:00:00Z","v":964,"vw":33.414022},{"c":33.418,"h":33.43,"l":33.418,"n":5,"o":33.43,"t":"2026-10-21T16:05:00Z","v":4956,"vw":33.428589},{"c":33.43,"h":33.43,"l":33.42,"n":6,"o":33.42,"t":"2026-10-21T16:10:00Z","v":1616,"vw":33.429367},{"c":33.4244,"h":33.4244,"l":33.42,"n":2,"o":33.42,"t":"2026-10-21T16:15:00Z","v":2150,"vw":33.420579},{"c":33.425,"h":33.425,"l":33.425,"n":2,"o":33.425,"t":"2026-10-21T16:20:00Z","v":459,"vw":33.425},{"c":33.435,"h":33.45,"l":33.41,"n":4,"o":33.41,"t":"2026-10-21T16:25:00Z","v":3149,"vw":33.413629},{"c":33.435,"h":33.435,"l":33.435,"n":1,"o":33.435,"t":"2026-10-21T16:30:00Z","v":463,"vw":33.435},{"c":33.435,"h":33.44,"l":33.425,"n":7,"o":33.44,"t":"2026-10-21T16:35:00Z","v":1075,"vw":33.4334},{"c":33.415,"h":33.425,"l":33.415,"n":2,"o":33.425,"t":"2026-10-21T16:40:00Z","v":740,"vw":33.416351},{"c":33.42,"h":33.42,"l":33.4005,"n":7,"o":33.4005,"t":"2026-10-21T16:45:00Z","v":1021,"vw":33.410629},{"c":33.42,"h":33.42,"l":33.42,"n":1,"o":33.42,"t":"2026-10-21T16:50:00Z","v":850,"vw":33.42},{"c":33.43,"h":33.43,"l":33.43,"n":2,"o":33.43,"t":"2026-10-21T17:00:00Z","v":106,"vw":33.43},{"c":33.405,"h":33.4299,"l":33.405,"n":2,"o":33.4299,"t":"2026-10-21T17:05:00Z","v":496,"vw":33.41484},{"c":33.4199,"h":33.4199,"l":33.385,"n":9,"o":33.405,"t":"2026-10-21T17:10:00Z","v":888,"vw":33.401944},{"c":33.4199,"h":33.4199,"l":33.4199,"n":1,"o":33.4199,"t":"2026-10-21T17:15:00Z","v":306,"vw":33.4199},{"c":33.39,"h":33.4,"l":33.37,"n":6,"o":33.4,"t":"2026-10-21T17:20:00Z","v":1480,"vw":33.385391},{"c":33.38,"h":33.38,"l":33.38,"n":2,"o":33.38,"t":"2026-10-21T17:30:00Z","v":120,"vw":33.38},{"c":33.39,"h":33.39,"l":33.36,"n":2,"o":33.36,"t":"2026-10-21T17:35:00Z","v":4667,"vw":33.371461},{"c":33.385,"h":33.385,"l":33.3762,"n":2,"o":33.3762,"t":"2026-10-21T17:40:00Z","v":1306,"vw":33.38347},{"c":33.385,"h":33.385,"l":33.385,"n":2,"o":33.385,"t":"2026-10-21T17:45:00Z","v":615,"vw":33.385},{"c":33.3951,"h":33.41,"l":33.3951,"n":8,"o":33.4,"t":"2026-10-21T17:55:00Z","v":844,"vw":33.398491},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-21T18:00:00Z","v":100,"vw":33.39},{"c":33.38,"h":33.39,"l":33.37,"n":5,"o":33.38,"t":"2026-10-21T18:05:00Z","v":1938,"vw":33.378502},{"c":33.41,"h":33.41,"l":33.3701,"n":5,"o":33.38,"t":"2026-10-21T18:10:00Z","v":2719,"vw":33.381694},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-10-21T18:15:00Z","v":261,"vw":33.4},{"c":33.395,"h":33.395,"l":33.3701,"n":3,"o":33.3701,"t":"2026-10-21T18:25:00Z","v":440,"vw":33.375891},{"c":33.43,"h":33.43,"l":33.39,"n":6,"o":33.3995,"t":"2026-10-21T18:30:00Z","v":5860,"vw":33.407643},{"c":33.405,"h":33.405,"l":33.405,"n":1,"o":33.405,"t":"2026-10-21T18:35:00Z","v":500,"vw":33.405},{"c":33.41,"h":33.42,"l":33.41,"n":4,"o":33.42,"t":"2026-10-21T18:40:00Z","v":1791,"vw":33.410577},{"c":33.4199,"h":33.42,"l":33.4199,"n":2,"o":33.42,"t":"2026-10-21T18:45:00Z","v":2693,"vw":33.419911},{"c":33.395,"h":33.395,"l":33.38,"n":3,"o":33.38,"t":"2026-10-21T18:50:00Z","v":4533,"vw":33.394338},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-10-21T19:00:00Z","v":250,"vw":33.31},{"c":33.3541,"h":33.3541,"l":33.3541,"n":2,"o":33.3541,"t":"2026-10-21T19:05:00Z","v":905,"vw":33.3541},{"c":33.325,"h":33.325,"l":33.325,"n":2,"o":33.325,"t":"2026-10-21T19:10:00Z","v":3834,"vw":33.325},{"c":33.355,"h":33.355,"l":33.335,"n":10,"o":33.335,"t":"2026-10-21T19:15:00Z","v":834,"vw":33.346539},{"c":33.3401,"h":33.37,"l":33.34,"n":5,"o":33.37,"t":"2026-10-21T19:20:00Z","v":790,"vw":33.348119},{"c":33.36,"h":33.38,"l":33.36,"n":5,"o":33.38,"t":"2026-10-21T19:25:00Z","v":1125,"vw":33.365493},{"c":33.38,"h":33.38,"l":33.37,"n":4,"o":33.37,"t":"2026-10-21T19:30:00Z","v":1151,"vw":33.378703},{"c":33.39,"h":33.39,"l":33.39,"n":3,"o":33.39,"t":"2026-10-21T19:35:00Z","v":347,"vw":33.39},{"c":33.395,"h":33.4,"l":33.375,"n":10,"o":33.375,"t":"2026-10-21T19:40:00Z","v":6504,"vw":33.378562},{"c":33.3984,"h":33.3984,"l":33.3984,"n":1,"o":33.3984,"t":"2026-10-21T19:45:00Z","v":129,"vw":33.3984},{"c":33.44,"h":33.447,"l":33.415,"n":8,"o":33.415,"t":"2026-10-21T19:50:00Z","v":1239,"vw":33.438868},{"c":33.42,"h":33.4347,"l":33.4,"n":29,"o":33.4347,"t":"2026-10-21T19:55:00Z","v":7874,"vw":33.414223},{"c":33.56,"h":33.56,"l":33.42,"n":20,"o":33.42,"t":"2026-10-21T20:00:00Z","v":19886,"vw":33.427282},{"c":33.53,"h":33.78,"l":33.5073,"n":5,"o":33.78,"t":"2026-10-22T13:30:00Z","v":27099,"vw":33.660187},{"c":33.635,"h":33.635,"l":33.635,"n":3,"o":33.635,"t":"2026-10-22T13:40:00Z","v":1830,"vw":33.635},{"c":33.715,"h":33.76,"l":33.715,"n":5,"o":33.76,"t":"2026-10-22T13:50:00Z","v":2253,"vw":33.718485},{"c":33.75,"h":33.75,"l":33.7117,"n":3,"o":33.745,"t":"2026-10-22T14:05:00Z","v":7074,"vw":33.744163},{"c":33.785,"h":33.8,"l":33.78,"n":7,"o":33.8,"t":"2026-10-22T14:10:00Z","v":1468,"vw":33.784649},{"c":33.87,"h":33.88,"l":33.81,"n":7,"o":33.81,"t":"2026-10-22T14:15:00Z","v":3858,"vw":33.825096},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-22T14:20:00Z","v":122,"vw":33.88},{"c":33.86,"h":33.8739,"l":33.86,"n":6,"o":33.8739,"t":"2026-10-22T14:25:00Z","v":637,"vw":33.86483},{"c":33.795,"h":33.86,"l":33.795,"n":3,"o":33.86,"t":"2026-10-22T14:30:00Z","v":1104,"vw":33.800925},{"c":33.82,"h":33.82,"l":33.7999,"n":3,"o":33.7999,"t":"2026-10-22T14:35:00Z","v":445,"vw":33.805407},{"c":33.8,"h":33.82,"l":33.8,"n":6,"o":33.8,"t":"2026-10-22T14:40:00Z","v":3313,"vw":33.803663},{"c":33.82,"h":33.82,"l":33.81,"n":6,"o":33.81,"t":"2026-10-22T14:45:00Z","v":770,"vw":33.812104},{"c":33.8775,"h":33.8775,"l":33.8775,"n":1,"o":33.8775,"t":"2026-10-22T14:50:00Z","v":200,"vw":33.8775},{"c":33.91,"h":33.91,"l":33.88,"n":2,"o":33.88,"t":"2026-10-22T14:55:00Z","v":1146,"vw":33.883822},{"c":33.91,"h":33.91,"l":33.831,"n":136,"o":33.88,"t":"2026-10-22T15:00:00Z","v":15581,"vw":33.862474},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-22T15:05:00Z","v":159,"vw":33.92},{"c":33.935,"h":33.95,"l":33.935,"n":4,"o":33.95,"t":"2026-10-22T15:10:00Z","v":1460,"vw":33.948188},{"c":33.9202,"h":33.95,"l":33.92,"n":10,"o":33.95,"t":"2026-10-22T15:15:00Z","v":1773,"vw":33.924411},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-22T15:20:00Z","v":698,"vw":33.91},{"c":33.93,"h":33.94,"l":33.91,"n":9,"o":33.94,"t":"2026-10-22T15:25:00Z","v":2190,"vw":33.917606},{"c":33.93,"h":33.94,"l":33.93,"n":4,"o":33.94,"t":"2026-10-22T15:30:00Z","v":672,"vw":33.931667},{"c":33.9599,"h":33.9599,"l":33.93,"n":5,"o":33.93,"t":"2026-10-22T15:35:00Z","v":9030,"vw":33.930803},{"c":33.97,"h":33.97,"l":33.94,"n":15,"o":33.95,"t":"2026-10-22T15:40:00Z","v":66220,"vw":33.96802},{"c":33.98,"h":33.99,"l":33.98,"n":5,"o":33.98,"t":"2026-10-22T15:45:00Z","v":500,"vw":33.982},{"c":33.9808,"h":34.01,"l":33.9808,"n":2,"o":34.01,"t":"2026-10-22T15:50:00Z","v":243,"vw":33.992816},{"c":33.9855,"h":34,"l":33.96,"n":13,"o":33.98,"t":"2026-10-22T15:55:00Z","v":2474,"vw":33.980915},{"c":33.99,"h":33.99,"l":33.99,"n":4,"o":33.99,"t":"2026-10-22T16:00:00Z","v":1067,"vw":33.99},{"c":33.985,"h":33.99,"l":33.985,"n":13,"o":33.99,"t":"2026-10-22T16:05:00Z","v":1194,"vw":33.987497},{"c":34.0125,"h":34.02,"l":34.01,"n":5,"o":34.01,"t":"2026-10-22T16:10:00Z","v":572,"vw":34.015},{"c":33.9997,"h":34.01,"l":33.9997,"n":4,"o":34,"t":"2026-10-22T16:15:00Z","v":1923,"vw":34.00099},{"c":34.01,"h":34.01,"l":34,"n":6,"o":34,"t":"2026-10-22T16:20:00Z","v":770,"vw":34.002857},{"c":34.015,"h":34.015,"l":33.995,"n":14,"o":33.995,"t":"2026-10-22T16:25:00Z","v":2380,"vw":34.001653},{"c":34.015,"h":34.015,"l":34.015,"n":5,"o":34.015,"t":"2026-10-22T16:30:00Z","v":500,"vw":34.015},{"c":33.995,"h":34.01,"l":33.995,"n":7,"o":34,"t":"2026-10-22T16:35:00Z","v":1847,"vw":34.007855},{"c":34.01,"h":34.01,"l":33.99,"n":13,"o":33.99,"t":"2026-10-22T16:40:00Z","v":1086,"vw":33.995764},{"c":34.02,"h":34.02,"l":34,"n":14,"o":34,"t":"2026-10-22T16:45:00Z","v":5990,"vw":34.017861},{"c":34.07,"h":34.07,"l":34.03,"n":11,"o":34.03,"t":"2026-10-22T16:50:00Z","v":1400,"vw":34.04},{"c":34.09,"h":34.09,"l":34.07,"n":5,"o":34.07,"t":"2026-10-22T16:55:00Z","v":795,"vw":34.078489},{"c":34.05,"h":34.05,"l":34.04,"n":9,"o":34.04,"t":"2026-10-22T17:00:00Z","v":1335,"vw":34.044621},{"c":34.04,"h":34.05,"l":34.04,"n":18,"o":34.05,"t":"2026-10-22T17:05:00Z","v":3344,"vw":34.040968},{"c":34.03,"h":34.06,"l":34.0125,"n":116,"o":34.027,"t":"2026-10-22T17:10:00Z","v":43992,"vw":34.035912},{"c":34.025,"h":34.05,"l":34.025,"n":45,"o":34.05,"t":"2026-10-22T17:15:00Z","v":14195,"vw":34.034562},{"c":34.031,"h":34.04,"l":34.02,"n":27,"o":34.02,"t":"2026-10-22T17:20:00Z","v":9351,"vw":34.032574},{"c":34.0623,"h":34.0623,"l":34.05,"n":5,"o":34.06,"t":"2026-10-22T17:25:00Z","v":2014,"vw":34.061099},{"c":34.075,"h":34.075,"l":34.065,"n":3,"o":34.065,"t":"2026-10-22T17:30:00Z","v":300,"vw":34.071667},{"c":34.08,"h":34.09,"l":34.08,"n":4,"o":34.082,"t":"2026-10-22T17:35:00Z","v":1795,"vw":34.086981},{"c":34.09,"h":34.1,"l":34.09,"n":3,"o":34.1,"t":"2026-10-22T17:40:00Z","v":345,"vw":34.096825},{"c":34.09,"h":34.1,"l":34.09,"n":4,"o":34.1,"t":"2026-10-22T17:45:00Z","v":507,"vw":34.09241},{"c":34.07,"h":34.1,"l":34.07,"n":4,"o":34.09,"t":"2026-10-22T17:50:00Z","v":1680,"vw":34.0925},{"c":34.11,"h":34.11,"l":34.1,"n":6,"o":34.1,"t":"2026-10-22T17:55:00Z","v":1656,"vw":34.105835},{"c":34.0923,"h":34.0923,"l":34.0923,"n":3,"o":34.0923,"t":"2026-10-22T18:00:00Z","v":676,"vw":34.0923},{"c":34.11,"h":34.11,"l":34.08,"n":6,"o":34.1,"t":"2026-10-22T18:05:00Z","v":1439,"vw":34.106897},{"c":34.1,"h":34.11,"l":34.095,"n":25,"o":34.11,"t":"2026-10-22T18:10:00Z","v":60610,"vw":34.100126},{"c":34.105,"h":34.125,"l":34.105,"n":13,"o":34.11,"t":"2026-10-22T18:15:00Z","v":2698,"vw":34.119744},{"c":34.105,"h":34.105,"l":34.105,"n":1,"o":34.105,"t":"2026-10-22T18:20:00Z","v":4132,"vw":34.105},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-10-22T18:25:00Z","v":133,"vw":34.12},{"c":34.1,"h":34.1193,"l":34.09,"n":8,"o":34.11,"t":"2026-10-22T18:30:00Z","v":2146,"vw":34.101445},{"c":34.11,"h":34.12,"l":34.1,"n":11,"o":34.12,"t":"2026-10-22T18:35:00Z","v":1373,"vw":34.114376},{"c":34.1128,"h":34.1128,"l":34.11,"n":2,"o":34.11,"t":"2026-10-22T18:40:00Z","v":732,"vw":34.110887},{"c":34.14,"h":34.15,"l":34.13,"n":11,"o":34.13,"t":"2026-10-22T18:45:00Z","v":2947,"vw":34.14122},{"c":34.14,"h":34.15,"l":34.14,"n":4,"o":34.15,"t":"2026-10-22T18:50:00Z","v":1052,"vw":34.144443},{"c":34.165,"h":34.165,"l":34.155,"n":4,"o":34.16,"t":"2026-10-22T18:55:00Z","v":1633,"vw":34.156898},{"c":34.18,"h":34.18,"l":34.1639,"n":3,"o":34.1639,"t":"2026-10-22T19:00:00Z","v":546,"vw":34.175695},{"c":34.225,"h":34.225,"l":34.195,"n":7,"o":34.195,"t":"2026-10-22T19:05:00Z","v":501,"vw":34.211222},{"c":34.23,"h":34.24,"l":34.22,"n":36,"o":34.24,"t":"2026-10-22T19:10:00Z","v":4359,"vw":34.229811},{"c":34.23,"h":34.23,"l":34.23,"n":5,"o":34.23,"t":"2026-10-22T19:15:00Z","v":939,"vw":34.23},{"c":34.21,"h":34.215,"l":34.21,"n":4,"o":34.215,"t":"2026-10-22T19:20:00Z","v":482,"vw":34.211875},{"c":34.21,"h":34.21,"l":34.2026,"n":2,"o":34.2026,"t":"2026-10-22T19:25:00Z","v":768,"vw":34.208314},{"c":34.21,"h":34.21,"l":34.18,"n":2,"o":34.18,"t":"2026-10-22T19:30:00Z","v":497,"vw":34.186036},{"c":34.22,"h":34.22,"l":34.22,"n":2,"o":34.22,"t":"2026-10-22T19:35:00Z","v":330,"vw":34.22},{"c":34.24,"h":34.24,"l":34.2206,"n":8,"o":34.2206,"t":"2026-10-22T19:40:00Z","v":1027,"vw":34.231378},{"c":34.23,"h":34.23,"l":34.22,"n":6,"o":34.22,"t":"2026-10-22T19:45:00Z","v":1273,"vw":34.222772},{"c":34.2442,"h":34.2768,"l":34.24,"n":19,"o":34.24,"t":"2026-10-22T19:50:00Z","v":4230,"vw":34.257534},{"c":34.3,"h":34.3,"l":34.26,"n":44,"o":34.26,"t":"2026-10-22T19:55:00Z","v":10672,"vw":34.29286},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-22T20:00:00Z","v":1219,"vw":34.3},{"c":34.0884,"h":34.25,"l":34.0884,"n":16,"o":34.25,"t":"2026-10-23T13:30:00Z","v":1648,"vw":34.211487},{"c":34.205,"h":34.205,"l":34.205,"n":2,"o":34.205,"t":"2026-10-23T13:35:00Z","v":1745,"vw":34.205},{"c":34.155,"h":34.155,"l":34.155,"n":12,"o":34.155,"t":"2026-10-23T13:40:00Z","v":3760,"vw":34.155},{"c":34.117,"h":34.2183,"l":34.117,"n":3,"o":34.118,"t":"2026-10-23T13:45:00Z","v":3306,"vw":34.127906},{"c":34.075,"h":34.075,"l":34.075,"n":7,"o":34.075,"t":"2026-10-23T13:50:00Z","v":2370,"vw":34.075},{"c":34.07,"h":34.13,"l":34.07,"n":32,"o":34.09,"t":"2026-10-23T13:55:00Z","v":8030,"vw":34.096641},{"c":34.01,"h":34.0799,"l":34.01,"n":5,"o":34.0799,"t":"2026-10-23T14:00:00Z","v":675,"vw":34.048107},{"c":34.03,"h":34.035,"l":34,"n":51,"o":34.025,"t":"2026-10-23T14:05:00Z","v":7512,"vw":34.014014},{"c":34.03,"h":34.03,"l":34.03,"n":5,"o":34.03,"t":"2026-10-23T14:10:00Z","v":800,"vw":34.03},{"c":33.94,"h":33.97,"l":33.935,"n":22,"o":33.962,"t":"2026-10-23T14:15:00Z","v":6022,"vw":33.952619},{"c":33.91,"h":33.93,"l":33.91,"n":4,"o":33.93,"t":"2026-10-23T14:20:00Z","v":331,"vw":33.92},{"c":33.94,"h":33.94,"l":33.915,"n":10,"o":33.915,"t":"2026-10-23T14:25:00Z","v":2150,"vw":33.936437},{"c":33.9336,"h":33.94,"l":33.925,"n":16,"o":33.925,"t":"2026-10-23T14:30:00Z","v":8833,"vw":33.935879},{"c":33.905,"h":33.91,"l":33.905,"n":4,"o":33.91,"t":"2026-10-23T14:35:00Z","v":1187,"vw":33.909155},{"c":33.935,"h":33.935,"l":33.93,"n":4,"o":33.93,"t":"2026-10-23T14:40:00Z","v":531,"vw":33.933889},{"c":33.99,"h":33.99,"l":33.9501,"n":2,"o":33.9501,"t":"2026-10-23T14:45:00Z","v":950,"vw":33.9732},{"c":34.03,"h":34.05,"l":33.995,"n":9,"o":33.995,"t":"2026-10-23T14:50:00Z","v":1204,"vw":34.0425},{"c":34.035,"h":34.035,"l":34.035,"n":6,"o":34.035,"t":"2026-10-23T14:55:00Z","v":500,"vw":34.035},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-10-23T15:00:00Z","v":100,"vw":34.04},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-23T15:05:00Z","v":365,"vw":34.09},{"c":34.0742,"h":34.0742,"l":34.0742,"n":1,"o":34.0742,"t":"2026-10-23T15:10:00Z","v":132,"vw":34.0742},{"c":34.08,"h":34.11,"l":34.08,"n":18,"o":34.11,"t":"2026-10-23T15:15:00Z","v":1600,"vw":34.105909},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-10-23T15:20:00Z","v":50000,"vw":34.13},{"c":34.115,"h":34.115,"l":34.115,"n":3,"o":34.115,"t":"2026-10-23T15:25:00Z","v":890,"vw":34.115},{"c":34.06,"h":34.06,"l":34.06,"n":2,"o":34.06,"t":"2026-10-23T15:30:00Z","v":372,"vw":34.06},{"c":34.11,"h":34.13,"l":34.11,"n":15,"o":34.13,"t":"2026-10-23T15:35:00Z","v":2255,"vw":34.117126},{"c":34.08,"h":34.08,"l":34.0786,"n":12,"o":34.0786,"t":"2026-10-23T15:50:00Z","v":952,"vw":34.079786},{"c":34.095,"h":34.1,"l":34.08,"n":5,"o":34.1,"t":"2026-10-23T15:55:00Z","v":1403,"vw":34.092158},{"c":34.075,"h":34.09,"l":34.075,"n":2,"o":34.09,"t":"2026-10-23T16:00:00Z","v":375,"vw":34.086},{"c":34.08,"h":34.08,"l":34.08,"n":2,"o":34.08,"t":"2026-10-23T16:05:00Z","v":7427,"vw":34.08},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-23T16:10:00Z","v":100,"vw":34.1},{"c":34.095,"h":34.095,"l":34.095,"n":1,"o":34.095,"t":"2026-10-23T16:15:00Z","v":320,"vw":34.095},{"c":34.075,"h":34.1136,"l":34.075,"n":4,"o":34.1136,"t":"2026-10-23T16:20:00Z","v":795,"vw":34.099916},{"c":34.07,"h":34.07,"l":34.07,"n":5,"o":34.07,"t":"2026-10-23T16:25:00Z","v":2740,"vw":34.07},{"c":34.0899,"h":34.0899,"l":34.0899,"n":1,"o":34.0899,"t":"2026-10-23T16:40:00Z","v":1600,"vw":34.0899},{"c":34.065,"h":34.065,"l":34.065,"n":1,"o":34.065,"t":"2026-10-23T16:45:00Z","v":100,"vw":34.065},{"c":34.045,"h":34.045,"l":34.0364,"n":4,"o":34.04,"t":"2026-10-23T16:50:00Z","v":426,"vw":34.040187},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-23T16:55:00Z","v":600,"vw":34.06},{"c":34.045,"h":34.045,"l":34.045,"n":1,"o":34.045,"t":"2026-10-23T17:00:00Z","v":965,"vw":34.045},{"c":34.0299,"h":34.0299,"l":34.0299,"n":3,"o":34.0299,"t":"2026-10-23T17:05:00Z","v":305,"vw":34.0299},{"c":33.99,"h":34.02,"l":33.99,"n":4,"o":34.02,"t":"2026-10-23T17:10:00Z","v":1561,"vw":34.01007},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-23T17:15:00Z","v":100,"vw":34.01},{"c":33.9954,"h":33.9954,"l":33.9954,"n":1,"o":33.9954,"t":"2026-10-23T17:20:00Z","v":112,"vw":33.9954},{"c":34.02,"h":34.02,"l":33.985,"n":3,"o":33.985,"t":"2026-10-23T17:25:00Z","v":403,"vw":33.997258},{"c":34.0398,"h":34.0398,"l":34.0398,"n":1,"o":34.0398,"t":"2026-10-23T17:35:00Z","v":175,"vw":34.0398}],"history":[{"c":27.99,"h":28.22,"l":27.99,"n":130,"o":28.21,"t":"2024-10-21T04:00:00Z","v":15781,"vw":28.100994},{"c":28.0395,"h":28.07,"l":27.84,"n":80,"o":27.91,"t":"2024-10-22T04:00:00Z","v":17495,"vw":27.99335},{"c":28.0813,"h":28.0813,"l":27.99,"n":139,"o":28,"t":"2024-10-23T04:00:00Z","v":25300,"vw":28.041464},{"c":28.0707,"h":28.19,"l":27.9901,"n":93,"o":28.19,"t":"2024-10-24T04:00:00Z","v":14182,"vw":28.064296},{"c":27.7877,"h":28.11,"l":27.7877,"n":147,"o":28.09,"t":"2024-10-25T04:00:00Z","v":26294,"vw":27.960333},{"c":27.9165,"h":27.98,"l":27.8504,"n":69,"o":27.935,"t":"2024-10-28T04:00:00Z","v":12720,"vw":27.906209},{"c":27.6694,"h":27.88,"l":27.6694,"n":117,"o":27.85,"t":"2024-10-29T04:00:00Z","v":41967,"vw":27.734252},{"c":27.7029,"h":27.77,"l":27.69,"n":128,"o":27.71,"t":"2024-10-30T04:00:00Z","v":31254,"vw":27.73178},{"c":27.8059,"h":27.925,"l":27.43,"n":156,"o":27.81,"t":"2024-10-31T04:00:00Z","v":19936,"vw":27.826053},{"c":27.5803,"h":27.85,"l":27.5725,"n":168,"o":27.85,"t":"2024-11-01T04:00:00Z","v":25780,"vw":27.707951},{"c":27.53,"h":27.6783,"l":27.46,"n":132,"o":27.67,"t":"2024-11-04T05:00:00Z","v":30368,"vw":27.528706},{"c":27.7462,"h":27.7462,"l":27.51,"n":202,"o":27.51,"t":"2024-11-05T05:00:00Z","v":27592,"vw":27.660377},{"c":28.2,"h":28.25,"l":27.9907,"n":282,"o":28.25,"t":"2024-11-06T05:00:00Z","v":54274,"vw":28.104068},{"c":28,"h":28.12,"l":27.9723,"n":88,"o":28.115,"t":"2024-11-07T05:00:00Z","v":21422,"vw":28.081865},{"c":28.19,"h":28.31,"l":28.09,"n":71,"o":28.09,"t":"2024-11-08T05:00:00Z","v":14189,"vw":28.196611},{"c":28.2573,"h":28.431,"l":28.24,"n":83,"o":28.32,"t":"2024-11-11T05:00:00Z","v":26709,"vw":28.316749},{"c":28.0327,"h":28.2472,"l":28.0251,"n":103,"o":28.2472,"t":"2024-11-12T05:00:00Z","v":29270,"vw":28.115211},{"c":28.0526,"h":28.14,"l":28.0066,"n":107,"o":28.13,"t":"2024-11-13T05:00:00Z","v":18498,"vw":28.094462},{"c":27.9378,"h":28.075,"l":27.925,"n":165,"o":28.009,"t":"2024-11-14T05:00:00Z","v":33801,"vw":28.021514},{"c":27.8799,"h":27.97,"l":27.83,"n":165,"o":27.97,"t":"2024-11-15T05:00:00Z","v":39249,"vw":27.881801},{"c":27.96,"h":28.24,"l":27.85,"n":176,"o":27.93,"t":"2024-11-18T05:00:00Z","v":59155,"vw":28.081816},{"c":27.9145,"h":27.9599,"l":27.72,"n":122,"o":27.88,"t":"2024-11-19T05:00:00Z","v":135547,"vw":27.836763},{"c":27.83,"h":27.84,"l":27.6538,"n":87,"o":27.71,"t":"2024-11-20T05:00:00Z","v":130900,"vw":27.766114},{"c":28.0647,"h":28.1899,"l":27.79,"n":72,"o":27.79,"t":"2024-11-21T05:00:00Z","v":250364,"vw":28.014173},{"c":28.2763,"h":28.3299,"l":28.14,"n":232,"o":28.14,"t":"2024-11-22T05:00:00Z","v":533984,"vw":28.233943},{"c":28.4629,"h":28.66,"l":28.42,"n":273,"o":28.47,"t":"2024-11-25T05:00:00Z","v":52731,"vw":28.482995},{"c":28.4,"h":28.4185,"l":28.16,"n":213,"o":28.26,"t":"2024-11-26T05:00:00Z","v":143442,"vw":28.346086},{"c":28.62,"h":28.6495,"l":28.41,"n":203,"o":28.41,"t":"2024-11-27T05:00:00Z","v":168127,"vw":28.523},{"c":28.4782,"h":28.59,"l":28.435,"n":45,"o":28.55,"t":"2024-11-29T05:00:00Z","v":5182,"vw":28.530269},{"c":28.29,"h":28.5,"l":28.1506,"n":225,"o":28.5,"t":"2024-12-02T05:00:00Z","v":135914,"vw":28.226382},{"c":28.0064,"h":28.31,"l":28.005,"n":218,"o":28.31,"t":"2024-12-03T05:00:00Z","v":46611,"vw":28.123518},{"c":27.7884,"h":27.8607,"l":27.71,"n":199,"o":27.86,"t":"2024-12-04T05:00:00Z","v":80562,"vw":27.77464},{"c":27.99,"h":27.99,"l":27.8,"n":188,"o":27.8,"t":"2024-12-05T05:00:00Z","v":43748,"vw":27.888428},{"c":27.65,"h":27.8885,"l":27.65,"n":107,"o":27.87,"t":"2024-12-06T05:00:00Z","v":15969,"vw":27.732826},{"c":27.65,"h":27.8295,"l":27.65,"n":359,"o":27.76,"t":"2024-12-09T05:00:00Z","v":29529,"vw":27.728092},{"c":27.5554,"h":27.71,"l":27.42,"n":276,"o":27.71,"t":"2024-12-10T05:00:00Z","v":84356,"vw":27.477414},{"c":27.39,"h":27.73,"l":27.37,"n":142,"o":27.73,"t":"2024-12-11T05:00:00Z","v":37505,"vw":27.529917},{"c":27.37,"h":27.47,"l":27.3399,"n":137,"o":27.43,"t":"2024-12-12T05:00:00Z","v":46343,"vw":27.413003},{"c":27.26,"h":27.379,"l":27.205,"n":157,"o":27.33,"t":"2024-12-13T05:00:00Z","v":33370,"vw":27.283605},{"c":27.06,"h":27.34,"l":27.05,"n":230,"o":27.34,"t":"2024-12-16T05:00:00Z","v":69399,"vw":27.121513},{"c":27.07,"h":27.15,"l":26.95,"n":493,"o":27.02,"t":"2024-12-17T05:00:00Z","v":97969,"vw":27.010056},{"c":26.43,"h":27.13,"l":26.42,"n":189,"o":27.13,"t":"2024-12-18T05:00:00Z","v":54055,"vw":26.94528},{"c":26.39,"h":26.69,"l":26.37,"n":336,"o":26.68,"t":"2024-12-19T05:00:00Z","v":931383,"vw":26.481323},{"c":26.73,"h":26.79,"l":26.32,"n":227,"o":26.32,"t":"2024-12-20T05:00:00Z","v":97486,"vw":26.594835},{"c":26.77,"h":26.77,"l":26.48,"n":168,"o":26.62,"t":"2024-12-23T05:00:00Z","v":105714,"vw":26.642667},{"c":26.9029,"h":26.9029,"l":26.7,"n":79,"o":26.7,"t":"2024-12-24T05:00:00Z","v":46106,"vw":26.83325},{"c":27,"h":27.03,"l":26.84,"n":108,"o":26.84,"t":"2024-12-26T05:00:00Z","v":30909,"vw":26.943297},{"c":26.89,"h":26.9362,"l":26.75,"n":124,"o":26.87,"t":"2024-12-27T05:00:00Z","v":18593,"vw":26.839512},{"c":26.66,"h":26.7,"l":26.4976,"n":101,"o":26.6,"t":"2024-12-30T05:00:00Z","v":16116,"vw":26.633977},{"c":26.6,"h":26.72,"l":26.4908,"n":111,"o":26.59,"t":"2024-12-31T05:00:00Z","v":37825,"vw":26.57531},{"c":26.61,"h":26.87,"l":26.4847,"n":183,"o":26.84,"t":"2025-01-02T05:00:00Z","v":39462,"vw":26.683193},{"c":26.75,"h":26.8,"l":26.5457,"n":257,"o":26.67,"t":"2025-01-03T05:00:00Z","v":100335,"vw":26.682645},{"c":26.58,"h":26.81,"l":26.532,"n":168,"o":26.74,"t":"2025-01-06T05:00:00Z","v":162339,"vw":26.645963},{"c":26.6048,"h":26.83,"l":26.57,"n":229,"o":26.72,"t":"2025-01-07T05:00:00Z","v":120516,"vw":26.663871},{"c":26.6646,"h":26.6796,"l":26.45,"n":80,"o":26.57,"t":"2025-01-08T05:00:00Z","v":33152,"vw":26.505983},{"c":26.32,"h":26.5573,"l":26.275,"n":142,"o":26.54,"t":"2025-01-10T05:00:00Z","v":109219,"vw":26.341025},{"c":26.565,"h":26.565,"l":26.32,"n":119,"o":26.3538,"t":"2025-01-13T05:00:00Z","v":19919,"vw":26.463651},{"c":26.71,"h":26.71,"l":26.515,"n":153,"o":26.62,"t":"2025-01-14T05:00:00Z","v":21653,"vw":26.617627},{"c":26.95,"h":27.09,"l":26.8869,"n":208,"o":27.03,"t":"2025-01-15T05:00:00Z","v":326253,"vw":26.947302},{"c":27.18,"h":27.19,"l":26.829,"n":320,"o":26.83,"t":"2025-01-16T05:00:00Z","v":188222,"vw":27.112048},{"c":27.33,"h":27.37,"l":27.2858,"n":142,"o":27.33,"t":"2025-01-17T05:00:00Z","v":771367,"vw":27.33158},{"c":27.561,"h":27.61,"l":27.38,"n":170,"o":27.38,"t":"2025-01-21T05:00:00Z","v":48186,"vw":27.557066},{"c":27.3,"h":27.5,"l":27.27,"n":331,"o":27.5,"t":"2025-01-22T05:00:00Z","v":65623,"vw":27.349909},{"c":27.47,"h":27.49,"l":27.305,"n":89,"o":27.305,"t":"2025-01-23T05:00:00Z","v":16307,"vw":27.403685},{"c":27.58,"h":27.64,"l":27.465,"n":120,"o":27.51,"t":"2025-01-24T05:00:00Z","v":39415,"vw":27.601897},{"c":28,"h":28.0199,"l":27.672,"n":169,"o":27.7806,"t":"2025-01-27T05:00:00Z","v":22612,"vw":27.881588},{"c":27.6904,"h":27.96,"l":27.65,"n":171,"o":27.96,"t":"2025-01-28T05:00:00Z","v":30247,"vw":27.728355},{"c":27.62,"h":27.87,"l":27.59,"n":169,"o":27.77,"t":"2025-01-29T05:00:00Z","v":20864,"vw":27.704712},{"c":27.7,"h":27.795,"l":27.625,"n":169,"o":27.68,"t":"2025-01-30T05:00:00Z","v":44659,"vw":27.695696},{"c":27.5,"h":27.78,"l":27.5,"n":138,"o":27.67,"t":"2025-01-31T05:00:00Z","v":18883,"vw":27.627557},{"c":27.54,"h":27.6,"l":27.1692,"n":183,"o":27.26,"t":"2025-02-03T05:00:00Z","v":33899,"vw":27.52857},{"c":27.48,"h":27.59,"l":27.4,"n":150,"o":27.44,"t":"2025-02-04T05:00:00Z","v":31794,"vw":27.527486},{"c":27.76,"h":27.77,"l":27.585,"n":195,"o":27.65,"t":"2025-02-05T05:00:00Z","v":31558,"vw":27.681375},{"c":27.74,"h":27.78,"l":27.6728,"n":109,"o":27.75,"t":"2025-02-06T05:00:00Z","v":28492,"vw":27.731371},{"c":27.59,"h":27.76,"l":27.585,"n":190,"o":27.66,"t":"2025-02-07T05:00:00Z","v":47593,"vw":27.645239},{"c":27.66,"h":27.77,"l":27.4837,"n":128,"o":27.77,"t":"2025-02-10T05:00:00Z","v":34904,"vw":27.58949},{"c":27.91,"h":27.91,"l":27.5796,"n":118,"o":27.69,"t":"2025-02-11T05:00:00Z","v":26848,"vw":27.776127},{"c":27.82,"h":27.84,"l":27.7,"n":200,"o":27.7,"t":"2025-02-12T05:00:00Z","v":36606,"vw":27.802102},{"c":28.02,"h":28.11,"l":27.8587,"n":291,"o":27.98,"t":"2025-02-13T05:00:00Z","v":73724,"vw":27.96862},{"c":27.95,"h":28.17,"l":27.91,"n":196,"o":28.11,"t":"2025-02-14T05:00:00Z","v":18297,"vw":28.044765},{"c":28.16,"h":28.2,"l":27.88,"n":378,"o":27.88,"t":"2025-02-18T05:00:00Z","v":57187,"vw":28.124671},{"c":28.3331,"h":28.335,"l":28.1601,"n":175,"o":28.1601,"t":"2025-02-19T05:00:00Z","v":43424,"vw":28.258458},{"c":28.44,"h":28.44,"l":28.25,"n":111,"o":28.36,"t":"2025-02-20T05:00:00Z","v":15943,"vw":28.34388},{"c":28.47,"h":28.5497,"l":28.406,"n":118,"o":28.5,"t":"2025-02-21T05:00:00Z","v":24789,"vw":28.487768},{"c":28.58,"h":28.67,"l":28.44,"n":246,"o":28.54,"t":"2025-02-24T05:00:00Z","v":28997,"vw":28.600863},{"c":28.72,"h":28.7642,"l":28.59,"n":344,"o":28.59,"t":"2025-02-25T05:00:00Z","v":48396,"vw":28.704075},{"c":28.4164,"h":28.73,"l":28.3848,"n":164,"o":28.73,"t":"2025-02-26T05:00:00Z","v":55254,"vw":28.464477},{"c":28.42,"h":28.6,"l":28.42,"n":271,"o":28.47,"t":"2025-02-27T05:00:00Z","v":58166,"vw":28.489595},{"c":28.67,"h":28.67,"l":28.33,"n":310,"o":28.45,"t":"2025-02-28T05:00:00Z","v":52803,"vw":28.475187},{"c":28.64,"h":28.9,"l":28.51,"n":379,"o":28.68,"t":"2025-03-03T05:00:00Z","v":51229,"vw":28.720056},{"c":28.11,"h":28.64,"l":28.11,"n":269,"o":28.64,"t":"2025-03-04T05:00:00Z","v":52419,"vw":28.351582},{"c":28.15,"h":28.23,"l":27.91,"n":267,"o":28.06,"t":"2025-03-05T05:00:00Z","v":118568,"vw":28.144759},{"c":28.07,"h":28.095,"l":27.8637,"n":260,"o":27.99,"t":"2025-03-06T05:00:00Z","v":33958,"vw":27.953666},{"c":28.41,"h":28.5295,"l":27.99,"n":232,"o":27.99,"t":"2025-03-07T05:00:00Z","v":206585,"vw":28.375218},{"c":28.49,"h":28.86,"l":28.27,"n":261,"o":28.34,"t":"2025-03-10T04:00:00Z","v":122614,"vw":28.550372},{"c":27.82,"h":28.4,"l":27.81,"n":299,"o":28.4,"t":"2025-03-11T04:00:00Z","v":63708,"vw":27.975848},{"c":27.52,"h":27.92,"l":27.43,"n":301,"o":27.82,"t":"2025-03-12T04:00:00Z","v":56935,"vw":27.607382},{"c":27.3973,"h":28.0075,"l":27.27,"n":150,"o":27.56,"t":"2025-03-13T04:00:00Z","v":38688,"vw":27.480111},{"c":27.7296,"h":27.7296,"l":27.47,"n":144,"o":27.47,"t":"2025-03-14T04:00:00Z","v":43437,"vw":27.589382},{"c":28.0158,"h":28.09,"l":27.7,"n":190,"o":27.7,"t":"2025-03-17T04:00:00Z","v":32200,"vw":27.979765},{"c":27.89,"h":28.01,"l":27.85,"n":164,"o":28.01,"t":"2025-03-18T04:00:00Z","v":42632,"vw":27.941796},{"c":27.9403,"h":28.01,"l":27.8001,"n":262,"o":27.98,"t":"2025-03-19T04:00:00Z","v":49181,"vw":27.889219},{"c":27.95,"h":28.03,"l":27.85,"n":184,"o":27.895,"t":"2025-03-20T04:00:00Z","v":36223,"vw":27.914213},{"c":27.77,"h":27.9,"l":27.65,"n":151,"o":27.9,"t":"2025-03-21T04:00:00Z","v":42013,"vw":27.71713},{"c":28,"h":28.08,"l":27.8601,"n":209,"o":27.87,"t":"2025-03-24T04:00:00Z","v":46261,"vw":27.995016},{"c":27.68,"h":28.07,"l":27.649,"n":247,"o":27.95,"t":"2025-03-25T04:00:00Z","v":48244,"vw":27.819134},{"c":27.95,"h":28.04,"l":27.85,"n":259,"o":27.87,"t":"2025-03-26T04:00:00Z","v":45307,"vw":27.94097},{"c":27.9855,"h":28.89,"l":27.9,"n":158,"o":27.97,"t":"2025-03-27T04:00:00Z","v":467562,"vw":28.007145},{"c":27.9071,"h":28.01,"l":27.83,"n":108,"o":28.01,"t":"2025-03-28T04:00:00Z","v":29924,"vw":27.919814},{"c":28.16,"h":28.295,"l":27.85,"n":184,"o":27.85,"t":"2025-03-31T04:00:00Z","v":48706,"vw":28.06561},{"c":28.06,"h":28.22,"l":27.86,"n":284,"o":28.22,"t":"2025-04-01T04:00:00Z","v":212914,"vw":27.909199},{"c":28.12,"h":28.13,"l":27.85,"n":155,"o":28.01,"t":"2025-04-02T04:00:00Z","v":31475,"vw":28.005281},{"c":27.25,"h":27.8894,"l":27.23,"n":528,"o":27.72,"t":"2025-04-03T04:00:00Z","v":332970,"vw":27.502373},{"c":25.88,"h":26.93,"l":25.85,"n":324,"o":26.82,"t":"2025-04-04T04:00:00Z","v":190446,"vw":26.358721},{"c":25.56,"h":26.19,"l":24.87,"n":423,"o":25.34,"t":"2025-04-07T04:00:00Z","v":262310,"vw":25.37582},{"c":25.02,"h":25.99,"l":24.7,"n":474,"o":25.91,"t":"2025-04-08T04:00:00Z","v":121615,"vw":25.27345},{"c":26.22,"h":26.26,"l":24.3927,"n":577,"o":24.65,"t":"2025-04-09T04:00:00Z","v":128243,"vw":25.228898},{"c":25.53,"h":25.99,"l":24.975,"n":405,"o":25.99,"t":"2025-04-10T04:00:00Z","v":91895,"vw":25.439884},{"c":26.1,"h":26.1,"l":25.29,"n":332,"o":25.5322,"t":"2025-04-11T04:00:00Z","v":62537,"vw":25.59622},{"c":26.25,"h":26.4086,"l":26.0996,"n":269,"o":26.12,"t":"2025-04-14T04:00:00Z","v":59881,"vw":26.264525},{"c":26.2,"h":26.465,"l":26.2,"n":253,"o":26.39,"t":"2025-04-15T04:00:00Z","v":78235,"vw":26.341598},{"c":26.08,"h":26.3599,"l":25.85,"n":293,"o":26.28,"t":"2025-04-16T04:00:00Z","v":57791,"vw":26.099959},{"c":26.26,"h":26.47,"l":25.9845,"n":331,"o":25.9845,"t":"2025-04-17T04:00:00Z","v":110665,"vw":26.329598},{"c":25.835,"h":26.13,"l":25.595,"n":344,"o":26.13,"t":"2025-04-21T04:00:00Z","v":49655,"vw":25.749103},{"c":26.4,"h":26.4,"l":26.03,"n":270,"o":26.08,"t":"2025-04-22T04:00:00Z","v":109182,"vw":26.26257},{"c":26.49,"h":26.8516,"l":26.2688,"n":427,"o":26.54,"t":"2025-04-23T04:00:00Z","v":102450,"vw":26.495478},{"c":26.56,"h":26.58,"l":26.3,"n":234,"o":26.43,"t":"2025-04-24T04:00:00Z","v":314334,"vw":26.500657},{"c":26.47,"h":26.58,"l":26.285,"n":222,"o":26.58,"t":"2025-04-25T04:00:00Z","v":139967,"vw":26.43222},{"c":26.63,"h":26.66,"l":26.42,"n":148,"o":26.48,"t":"2025-04-28T04:00:00Z","v":37568,"vw":26.560083},{"c":26.73,"h":26.81,"l":26.48,"n":149,"o":26.64,"t":"2025-04-29T04:00:00Z","v":47340,"vw":26.682271},{"c":26.8,"h":26.95,"l":26.24,"n":126,"o":26.7,"t":"2025-04-30T04:00:00Z","v":34608,"vw":26.545376},{"c":26.61,"h":26.82,"l":26.58,"n":346,"o":26.76,"t":"2025-05-01T04:00:00Z","v":93553,"vw":26.67648},{"c":26.9116,"h":26.97,"l":26.72,"n":162,"o":26.97,"t":"2025-05-02T04:00:00Z","v":34082,"vw":26.826562},{"c":26.78,"h":26.9,"l":26.65,"n":114,"o":26.9,"t":"2025-05-05T04:00:00Z","v":22475,"vw":26.817508},{"c":26.54,"h":26.81,"l":26.538,"n":213,"o":26.81,"t":"2025-05-06T04:00:00Z","v":72696,"vw":26.634824},{"c":26.64,"h":26.7818,"l":26.5651,"n":239,"o":26.58,"t":"2025-05-07T04:00:00Z","v":32697,"vw":26.661006},{"c":26.68,"h":27,"l":26.59,"n":164,"o":26.78,"t":"2025-05-08T04:00:00Z","v":36991,"vw":26.766376},{"c":26.65,"h":26.81,"l":26.58,"n":176,"o":26.81,"t":"2025-05-09T04:00:00Z","v":35269,"vw":26.674597},{"c":27.11,"h":27.185,"l":26.97,"n":263,"o":27.13,"t":"2025-05-12T04:00:00Z","v":51469,"vw":27.105278},{"c":26.98,"h":27.14,"l":26.92,"n":241,"o":27.1,"t":"2025-05-13T04:00:00Z","v":35227,"vw":27.035279},{"c":26.69,"h":26.91,"l":26.6538,"n":223,"o":26.91,"t":"2025-05-14T04:00:00Z","v":53039,"vw":26.73934},{"c":27.18,"h":27.27,"l":26.83,"n":101,"o":26.83,"t":"2025-05-15T04:00:00Z","v":28794,"vw":27.013688},{"c":27.5665,"h":27.6,"l":27.2,"n":610,"o":27.2,"t":"2025-05-16T04:00:00Z","v":1512142,"vw":27.452769},{"c":27.46,"h":27.5356,"l":27.31,"n":239,"o":27.38,"t":"2025-05-19T04:00:00Z","v":60064,"vw":27.422952},{"c":27.41,"h":27.57,"l":27.08,"n":160,"o":27.46,"t":"2025-05-20T04:00:00Z","v":39725,"vw":27.457426},{"c":26.94,"h":27.57,"l":26.94,"n":298,"o":27.33,"t":"2025-05-21T04:00:00Z","v":49398,"vw":27.207134},{"c":26.82,"h":27.0099,"l":26.6725,"n":216,"o":26.92,"t":"2025-05-22T04:00:00Z","v":444115,"vw":26.741779},{"c":26.87,"h":26.98,"l":26.62,"n":113,"o":26.69,"t":"2025-05-23T04:00:00Z","v":31541,"vw":26.793945},{"c":27.42,"h":27.4499,"l":27.0701,"n":339,"o":27.16,"t":"2025-05-27T04:00:00Z","v":50247,"vw":27.291331},{"c":27.05,"h":27.5055,"l":27.02,"n":544,"o":27.37,"t":"2025-05-28T04:00:00Z","v":41858,"vw":27.122384},{"c":27.21,"h":27.23,"l":26.9107,"n":218,"o":27.09,"t":"2025-05-29T04:00:00Z","v":52511,"vw":27.087758},{"c":27.09,"h":27.34,"l":26.9891,"n":420,"o":27.07,"t":"2025-05-30T04:00:00Z","v":67450,"vw":27.147467},{"c":27.14,"h":27.14,"l":26.875,"n":356,"o":27.1,"t":"2025-06-02T04:00:00Z","v":49946,"vw":27.027902},{"c":27.21,"h":27.23,"l":27.0055,"n":179,"o":27.13,"t":"2025-06-03T04:00:00Z","v":26686,"vw":27.168192},{"c":27,"h":27.26,"l":27,"n":153,"o":27.26,"t":"2025-06-04T04:00:00Z","v":36993,"vw":27.11652},{"c":26.96,"h":27.13,"l":26.9124,"n":228,"o":27.11,"t":"2025-06-05T04:00:00Z","v":43456,"vw":27.014146},{"c":27.27,"h":27.273,"l":27.13,"n":154,"o":27.13,"t":"2025-06-06T04:00:00Z","v":45176,"vw":27.202865},{"c":27.42,"h":27.73,"l":27.27,"n":227,"o":27.34,"t":"2025-06-09T04:00:00Z","v":68564,"vw":27.475963},{"c":27.55,"h":27.7,"l":27.41,"n":219,"o":27.41,"t":"2025-06-10T04:00:00Z","v":39991,"vw":27.568633},{"c":27.475,"h":27.79,"l":27.4264,"n":307,"o":27.65,"t":"2025-06-11T04:00:00Z","v":72620,"vw":27.510188},{"c":27.62,"h":27.62,"l":27.38,"n":263,"o":27.43,"t":"2025-06-12T04:00:00Z","v":69378,"vw":27.534242},{"c":27.32,"h":27.59,"l":27.3,"n":196,"o":27.59,"t":"2025-06-13T04:00:00Z","v":34367,"vw":27.43865},{"c":27.43,"h":27.5598,"l":27.3301,"n":351,"o":27.54,"t":"2025-06-16T04:00:00Z","v":60684,"vw":27.448107},{"c":27.17,"h":27.4,"l":27.17,"n":286,"o":27.37,"t":"2025-06-17T04:00:00Z","v":143556,"vw":27.259672},{"c":27.23,"h":27.3492,"l":27.205,"n":226,"o":27.24,"t":"2025-06-18T04:00:00Z","v":46439,"vw":27.272388},{"c":27.26,"h":28,"l":27.2122,"n":231,"o":27.35,"t":"2025-06-20T04:00:00Z","v":33957,"vw":27.303149},{"c":27.31,"h":27.56,"l":27.085,"n":202,"o":27.34,"t":"2025-06-23T04:00:00Z","v":51364,"vw":27.22606},{"c":27.45,"h":27.57,"l":27.322,"n":287,"o":27.4,"t":"2025-06-24T04:00:00Z","v":53803,"vw":27.451845},{"c":27.18,"h":27.43,"l":27.17,"n":165,"o":27.43,"t":"2025-06-25T04:00:00Z","v":22953,"vw":27.22813},{"c":27.4,"h":27.505,"l":27.29,"n":245,"o":27.33,"t":"2025-06-26T04:00:00Z","v":40403,"vw":27.344807},{"c":27.45,"h":27.5791,"l":27.3332,"n":249,"o":27.49,"t":"2025-06-27T04:00:00Z","v":53748,"vw":27.447917},{"c":27.46,"h":27.5098,"l":27.2795,"n":243,"o":27.48,"t":"2025-06-30T04:00:00Z","v":39619,"vw":27.364579},{"c":27.97,"h":28.09,"l":27.511,"n":367,"o":27.54,"t":"2025-07-01T04:00:00Z","v":57601,"vw":27.849757},{"c":28.3,"h":28.3,"l":27.901,"n":280,"o":28.05,"t":"2025-07-02T04:00:00Z","v":77834,"vw":28.049111},{"c":28.2,"h":28.49,"l":28.17,"n":114,"o":28.22,"t":"2025-07-03T04:00:00Z","v":38337,"vw":28.274151},{"c":28.01,"h":28.26,"l":27.9733,"n":205,"o":28.21,"t":"2025-07-07T04:00:00Z","v":29455,"vw":28.092468},{"c":28.16,"h":28.42,"l":28.005,"n":266,"o":28.06,"t":"2025-07-08T04:00:00Z","v":132093,"vw":28.201278},{"c":28.155,"h":28.93,"l":28.055,"n":372,"o":28.29,"t":"2025-07-09T04:00:00Z","v":87796,"vw":28.129579},{"c":28.72,"h":29.2,"l":28.135,"n":284,"o":28.22,"t":"2025-07-10T04:00:00Z","v":44820,"vw":28.444477},{"c":28.24,"h":28.38,"l":28.16,"n":397,"o":28.38,"t":"2025-07-11T04:00:00Z","v":201896,"vw":28.219941},{"c":28.27,"h":28.56,"l":27.98,"n":246,"o":28.31,"t":"2025-07-14T04:00:00Z","v":43546,"vw":28.241983},{"c":27.87,"h":28.33,"l":27.87,"n":275,"o":28.31,"t":"2025-07-15T04:00:00Z","v":35178,"vw":28.022098},{"c":28,"h":28.09,"l":27.84,"n":212,"o":28,"t":"2025-07-16T04:00:00Z","v":44403,"vw":27.976443},{"c":28.21,"h":28.275,"l":28,"n":278,"o":28,"t":"2025-07-17T04:00:00Z","v":71268,"vw":28.146094},{"c":28.21,"h":28.66,"l":28.113,"n":189,"o":28.36,"t":"2025-07-18T04:00:00Z","v":37553,"vw":28.205329},{"c":28.19,"h":28.4,"l":28.1666,"n":204,"o":28.4,"t":"2025-07-21T04:00:00Z","v":60476,"vw":28.281101},{"c":28.55,"h":28.56,"l":28.21,"n":338,"o":28.21,"t":"2025-07-22T04:00:00Z","v":36548,"vw":28.466339},{"c":28.6,"h":28.65,"l":28.4307,"n":343,"o":28.65,"t":"2025-07-23T04:00:00Z","v":49170,"vw":28.535705},{"c":28.47,"h":28.59,"l":28.45,"n":301,"o":28.54,"t":"2025-07-24T04:00:00Z","v":60377,"vw":28.526564},{"c":28.54,"h":28.55,"l":28.32,"n":226,"o":28.46,"t":"2025-07-25T04:00:00Z","v":49748,"vw":28.401005},{"c":28.3,"h":28.52,"l":28.18,"n":302,"o":28.52,"t":"2025-07-28T04:00:00Z","v":110664,"vw":28.26274},{"c":28.66,"h":28.66,"l":28.17,"n":322,"o":28.3,"t":"2025-07-29T04:00:00Z","v":98651,"vw":28.328027},{"c":28.13,"h":28.47,"l":28.11,"n":328,"o":28.47,"t":"2025-07-30T04:00:00Z","v":42890,"vw":28.348983},{"c":27.76,"h":28.99,"l":27.76,"n":320,"o":28.04,"t":"2025-07-31T04:00:00Z","v":49741,"vw":28.008658},{"c":27.62,"h":27.86,"l":27.5,"n":424,"o":27.8,"t":"2025-08-01T04:00:00Z","v":95026,"vw":27.638304},{"c":27.93,"h":27.94,"l":27.65,"n":215,"o":27.65,"t":"2025-08-04T04:00:00Z","v":82457,"vw":27.788741},{"c":27.95,"h":28.03,"l":27.91,"n":246,"o":27.97,"t":"2025-08-05T04:00:00Z","v":52402,"vw":27.949531},{"c":27.86,"h":28.02,"l":27.85,"n":242,"o":28.02,"t":"2025-08-06T04:00:00Z","v":95381,"vw":27.927056},{"c":27.97,"h":28.05,"l":27.8,"n":286,"o":28.05,"t":"2025-08-07T04:00:00Z","v":55289,"vw":27.95512},{"c":28.11,"h":28.1523,"l":28.0312,"n":137,"o":28.0312,"t":"2025-08-08T04:00:00Z","v":27564,"vw":28.118439},{"c":27.97,"h":28.2361,"l":27.925,"n":209,"o":28.18,"t":"2025-08-11T04:00:00Z","v":20902,"vw":28.015538},{"c":28.23,"h":28.41,"l":27.77,"n":160,"o":28.11,"t":"2025-08-12T04:00:00Z","v":71439,"vw":28.146892},{"c":28.63,"h":28.65,"l":28.2165,"n":161,"o":28.3,"t":"2025-08-13T04:00:00Z","v":50872,"vw":28.416144},{"c":28.454,"h":28.46,"l":28.23,"n":131,"o":28.42,"t":"2025-08-14T04:00:00Z","v":45947,"vw":28.333719},{"c":28.31,"h":28.5,"l":28.24,"n":248,"o":28.43,"t":"2025-08-15T04:00:00Z","v":77904,"vw":28.309798},{"c":28.21,"h":28.42,"l":28.21,"n":342,"o":28.38,"t":"2025-08-18T04:00:00Z","v":46509,"vw":28.293697},{"c":28.49,"h":28.635,"l":28.32,"n":149,"o":28.32,"t":"2025-08-19T04:00:00Z","v":32362,"vw":28.464008},{"c":28.5927,"h":28.7232,"l":28.5405,"n":216,"o":28.59,"t":"2025-08-20T04:00:00Z","v":31156,"vw":28.631019},{"c":28.53,"h":28.6,"l":28.4667,"n":248,"o":28.51,"t":"2025-08-21T04:00:00Z","v":41139,"vw":28.530499},{"c":28.91,"h":28.985,"l":28.66,"n":220,"o":28.66,"t":"2025-08-22T04:00:00Z","v":73569,"vw":28.861218},{"c":28.65,"h":28.86,"l":28.65,"n":207,"o":28.86,"t":"2025-08-25T04:00:00Z","v":64653,"vw":28.710636},{"c":28.7,"h":28.73,"l":28.59,"n":234,"o":28.7,"t":"2025-08-26T04:00:00Z","v":54598,"vw":28.657552},{"c":28.783,"h":28.8499,"l":28.68,"n":255,"o":28.68,"t":"2025-08-27T04:00:00Z","v":33322,"vw":28.763539},{"c":28.72,"h":28.89,"l":28.585,"n":278,"o":28.89,"t":"2025-08-28T04:00:00Z","v":31997,"vw":28.673447},{"c":28.7,"h":28.78,"l":28.582,"n":128,"o":28.62,"t":"2025-08-29T04:00:00Z","v":27703,"vw":28.713599},{"c":28.65,"h":28.67,"l":28.49,"n":270,"o":28.64,"t":"2025-09-02T04:00:00Z","v":26082,"vw":28.56641},{"c":28.466,"h":28.56,"l":28.355,"n":271,"o":28.56,"t":"2025-09-03T04:00:00Z","v":66909,"vw":28.442647},{"c":28.61,"h":28.62,"l":28.4664,"n":335,"o":28.54,"t":"2025-09-04T04:00:00Z","v":53630,"vw":28.523823},{"c":28.54,"h":28.7,"l":28.35,"n":228,"o":28.62,"t":"2025-09-05T04:00:00Z","v":42546,"vw":28.491314},{"c":28.3514,"h":28.885,"l":28.2175,"n":172,"o":28.48,"t":"2025-09-08T04:00:00Z","v":35087,"vw":28.294304},{"c":28.344,"h":28.47,"l":28.31,"n":176,"o":28.31,"t":"2025-09-09T04:00:00Z","v":41129,"vw":28.401408},{"c":28.3556,"h":28.47,"l":28.2465,"n":245,"o":28.32,"t":"2025-09-10T04:00:00Z","v":34973,"vw":28.325083},{"c":28.71,"h":28.73,"l":28.46,"n":270,"o":28.46,"t":"2025-09-11T04:00:00Z","v":49148,"vw":28.645092},{"c":28.51,"h":29.01,"l":28.51,"n":318,"o":28.57,"t":"2025-09-12T04:00:00Z","v":107308,"vw":28.614106},{"c":28.42,"h":28.68,"l":28.35,"n":247,"o":28.55,"t":"2025-09-15T04:00:00Z","v":36190,"vw":28.422674},{"c":28.27,"h":29.8,"l":28.25,"n":212,"o":28.39,"t":"2025-09-16T04:00:00Z","v":39596,"vw":28.342657},{"c":28.51,"h":28.66,"l":28.38,"n":314,"o":28.4,"t":"2025-09-17T04:00:00Z","v":127668,"vw":28.456047},{"c":28.49,"h":28.54,"l":28.34,"n":280,"o":28.47,"t":"2025-09-18T04:00:00Z","v":54080,"vw":28.480527},{"c":28.46,"h":28.52,"l":28.3417,"n":180,"o":28.51,"t":"2025-09-19T04:00:00Z","v":31930,"vw":28.445118},{"c":28.29,"h":28.46,"l":28.29,"n":249,"o":28.42,"t":"2025-09-22T04:00:00Z","v":68839,"vw":28.323777},{"c":28.54,"h":28.88,"l":28.35,"n":181,"o":28.35,"t":"2025-09-23T04:00:00Z","v":46058,"vw":28.492544},{"c":28.48,"h":28.5899,"l":28.4245,"n":328,"o":28.51,"t":"2025-09-24T04:00:00Z","v":76736,"vw":28.498711},{"c":28.3118,"h":28.52,"l":28.26,"n":137,"o":28.52,"t":"2025-09-25T04:00:00Z","v":38950,"vw":28.374277},{"c":28.5605,"h":28.57,"l":28.37,"n":117,"o":28.37,"t":"2025-09-26T04:00:00Z","v":18994,"vw":28.508157},{"c":28.5,"h":28.7,"l":28.4,"n":230,"o":28.58,"t":"2025-09-29T04:00:00Z","v":48387,"vw":28.459676},{"c":28.62,"h":28.6799,"l":28.39,"n":384,"o":28.48,"t":"2025-09-30T04:00:00Z","v":71678,"vw":28.561071},{"c":28.78,"h":28.81,"l":28.56,"n":233,"o":28.56,"t":"2025-10-01T04:00:00Z","v":34207,"vw":28.713836},{"c":28.66,"h":28.76,"l":28.5858,"n":329,"o":28.73,"t":"2025-10-02T04:00:00Z","v":54709,"vw":28.656416},{"c":28.72,"h":28.91,"l":28.34,"n":210,"o":28.74,"t":"2025-10-03T04:00:00Z","v":167893,"vw":28.827919},{"c":28.68,"h":28.92,"l":28.6032,"n":202,"o":28.86,"t":"2025-10-06T04:00:00Z","v":48450,"vw":28.698418},{"c":28.67,"h":28.76,"l":28.5664,"n":241,"o":28.75,"t":"2025-10-07T04:00:00Z","v":71833,"vw":28.696429},{"c":28.575,"h":28.71,"l":28.54,"n":200,"o":28.71,"t":"2025-10-08T04:00:00Z","v":49602,"vw":28.618368},{"c":28.48,"h":28.7383,"l":28.4,"n":201,"o":28.68,"t":"2025-10-09T04:00:00Z","v":35589,"vw":28.506723},{"c":28.15,"h":28.665,"l":28.12,"n":419,"o":28.56,"t":"2025-10-10T04:00:00Z","v":106212,"vw":28.307744},{"c":28.32,"h":28.4392,"l":28.195,"n":175,"o":28.21,"t":"2025-10-13T04:00:00Z","v":74366,"vw":28.364778},{"c":28.66,"h":28.71,"l":28.28,"n":341,"o":28.28,"t":"2025-10-14T04:00:00Z","v":59819,"vw":28.540777},{"c":28.7,"h":28.85,"l":28.55,"n":277,"o":28.69,"t":"2025-10-15T04:00:00Z","v":60830,"vw":28.706765},{"c":28.46,"h":29.61,"l":28.3828,"n":346,"o":29.61,"t":"2025-10-16T04:00:00Z","v":242352,"vw":28.573137},{"c":28.68,"h":28.7,"l":28.5,"n":250,"o":28.56,"t":"2025-10-17T04:00:00Z","v":43521,"vw":28.594055},{"c":28.88,"h":28.93,"l":28.75,"n":188,"o":28.84,"t":"2025-10-20T04:00:00Z","v":55835,"vw":28.868341},{"c":28.87,"h":28.96,"l":28.76,"n":235,"o":28.96,"t":"2025-10-21T04:00:00Z","v":42176,"vw":28.851296},{"c":28.76,"h":28.91,"l":28.73,"n":220,"o":28.83,"t":"2025-10-22T04:00:00Z","v":44448,"vw":28.773489},{"c":28.77,"h":28.9,"l":28.65,"n":247,"o":28.9,"t":"2025-10-23T04:00:00Z","v":50968,"vw":28.755194},{"c":28.78,"h":28.91,"l":28.7501,"n":293,"o":28.91,"t":"2025-10-24T04:00:00Z","v":58041,"vw":28.810457},{"c":28.86,"h":28.86,"l":28.7,"n":297,"o":28.85,"t":"2025-10-27T04:00:00Z","v":47755,"vw":28.751771},{"c":28.58,"h":28.89,"l":28.53,"n":293,"o":28.83,"t":"2025-10-28T04:00:00Z","v":116562,"vw":28.674147},{"c":28.27,"h":28.5285,"l":28.16,"n":386,"o":28.505,"t":"2025-10-29T04:00:00Z","v":67532,"vw":28.332412},{"c":28.23,"h":28.4,"l":28.16,"n":333,"o":28.16,"t":"2025-10-30T04:00:00Z","v":65421,"vw":28.285342},{"c":28.09,"h":28.24,"l":27.94,"n":260,"o":28.05,"t":"2025-10-31T04:00:00Z","v":67602,"vw":28.111222},{"c":27.98,"h":28.01,"l":27.76,"n":453,"o":28.01,"t":"2025-11-03T05:00:00Z","v":85297,"vw":27.924117},{"c":27.92,"h":27.98,"l":27.836,"n":306,"o":27.86,"t":"2025-11-04T05:00:00Z","v":90595,"vw":27.920523},{"c":28.11,"h":28.17,"l":27.9158,"n":192,"o":28.02,"t":"2025-11-05T05:00:00Z","v":64409,"vw":28.089464},{"c":28,"h":28.18,"l":27.97,"n":282,"o":28.15,"t":"2025-11-06T05:00:00Z","v":116377,"vw":28.049298},{"c":28.28,"h":28.28,"l":27.98,"n":417,"o":27.98,"t":"2025-11-07T05:00:00Z","v":170598,"vw":28.116344},{"c":28.32,"h":28.34,"l":28.09,"n":421,"o":28.32,"t":"2025-11-10T05:00:00Z","v":124743,"vw":28.258231},{"c":28.63,"h":28.63,"l":28.36,"n":471,"o":28.4,"t":"2025-11-11T05:00:00Z","v":91519,"vw":28.539341},{"c":28.68,"h":28.76,"l":28.635,"n":557,"o":28.7,"t":"2025-11-12T05:00:00Z","v":147434,"vw":28.701303},{"c":28.57,"h":28.8391,"l":28.56,"n":553,"o":28.7,"t":"2025-11-13T05:00:00Z","v":175955,"vw":28.740313},{"c":28.5,"h":28.64,"l":28.34,"n":302,"o":28.54,"t":"2025-11-14T05:00:00Z","v":108212,"vw":28.522756},{"c":28.33,"h":28.59,"l":28.2733,"n":478,"o":28.47,"t":"2025-11-17T05:00:00Z","v":147866,"vw":28.468103},{"c":28.43,"h":28.52,"l":28.29,"n":506,"o":28.37,"t":"2025-11-18T05:00:00Z","v":159994,"vw":28.384924},{"c":28.28,"h":28.37,"l":28.17,"n":496,"o":28.37,"t":"2025-11-19T05:00:00Z","v":158249,"vw":28.255237},{"c":28.09,"h":28.47,"l":28.05,"n":595,"o":28.44,"t":"2025-11-20T05:00:00Z","v":148204,"vw":28.253587},{"c":28.495,"h":28.67,"l":28.22,"n":442,"o":28.26,"t":"2025-11-21T05:00:00Z","v":102463,"vw":28.563692},{"c":28.45,"h":28.525,"l":28.3695,"n":302,"o":28.48,"t":"2025-11-24T05:00:00Z","v":130211,"vw":28.470128},{"c":28.73,"h":28.7494,"l":28.54,"n":434,"o":28.54,"t":"2025-11-25T05:00:00Z","v":228069,"vw":28.715032},{"c":28.9,"h":28.99,"l":28.7,"n":320,"o":28.7,"t":"2025-11-26T05:00:00Z","v":99372,"vw":28.900961},{"c":28.85,"h":28.92,"l":28.67,"n":223,"o":28.67,"t":"2025-11-28T05:00:00Z","v":63869,"vw":28.8822},{"c":28.65,"h":28.9,"l":28.63,"n":780,"o":28.82,"t":"2025-12-01T05:00:00Z","v":624752,"vw":28.753338},{"c":28.61,"h":28.77,"l":28.445,"n":1023,"o":28.77,"t":"2025-12-02T05:00:00Z","v":321188,"vw":28.566472},{"c":28.795,"h":28.815,"l":28.61,"n":1259,"o":28.61,"t":"2025-12-03T05:00:00Z","v":366363,"vw":28.725717},{"c":28.64,"h":28.79,"l":28.565,"n":728,"o":28.76,"t":"2025-12-04T05:00:00Z","v":245078,"vw":28.662444},{"c":28.57,"h":28.7216,"l":28.5499,"n":359,"o":28.67,"t":"2025-12-05T05:00:00Z","v":204388,"vw":28.644379},{"c":28.31,"h":28.4855,"l":28.31,"n":360,"o":28.47,"t":"2025-12-08T05:00:00Z","v":265728,"vw":28.392143},{"c":28.34,"h":28.5668,"l":28.3012,"n":592,"o":28.33,"t":"2025-12-09T05:00:00Z","v":225887,"vw":28.403087},{"c":28.68,"h":28.73,"l":28.37,"n":854,"o":28.42,"t":"2025-12-10T05:00:00Z","v":298744,"vw":28.518536},{"c":28.86,"h":28.92,"l":28.73,"n":272,"o":28.73,"t":"2025-12-11T05:00:00Z","v":185203,"vw":28.839495},{"c":28.77,"h":29.01,"l":28.72,"n":806,"o":29.01,"t":"2025-12-12T05:00:00Z","v":230658,"vw":28.842674},{"c":28.99,"h":28.9999,"l":28.79,"n":580,"o":28.88,"t":"2025-12-15T05:00:00Z","v":260614,"vw":28.895707},{"c":28.75,"h":29.03,"l":28.65,"n":389,"o":29.03,"t":"2025-12-16T05:00:00Z","v":181399,"vw":28.744729},{"c":28.89,"h":28.91,"l":28.765,"n":463,"o":28.77,"t":"2025-12-17T05:00:00Z","v":202878,"vw":28.85531},{"c":28.77,"h":28.975,"l":28.7,"n":708,"o":28.87,"t":"2025-12-18T05:00:00Z","v":187150,"vw":28.794606},{"c":28.69,"h":28.8299,"l":28.6305,"n":195,"o":28.76,"t":"2025-12-19T05:00:00Z","v":229612,"vw":28.74901},{"c":28.88,"h":28.88,"l":28.63,"n":692,"o":28.63,"t":"2025-12-22T05:00:00Z","v":369241,"vw":28.791472},{"c":28.81,"h":28.86,"l":28.76,"n":384,"o":28.86,"t":"2025-12-23T05:00:00Z","v":124411,"vw":28.810521},{"c":28.99,"h":28.9971,"l":28.82,"n":102,"o":28.82,"t":"2025-12-24T05:00:00Z","v":73437,"vw":28.919796},{"c":28.98,"h":28.98,"l":28.8301,"n":298,"o":28.85,"t":"2025-12-26T05:00:00Z","v":152267,"vw":28.89646},{"c":28.84,"h":29.02,"l":28.84,"n":936,"o":29.02,"t":"2025-12-29T05:00:00Z","v":396178,"vw":28.921244},{"c":28.93,"h":29.05,"l":28.83,"n":279,"o":29.05,"t":"2025-12-30T05:00:00Z","v":169631,"vw":28.908535},{"c":28.61,"h":28.83,"l":28.55,"n":229,"o":28.83,"t":"2025-12-31T05:00:00Z","v":142304,"vw":28.655506},{"c":28.68,"h":28.8,"l":28.425,"n":1470,"o":28.7,"t":"2026-01-02T05:00:00Z","v":370177,"vw":28.639081},{"c":28.89,"h":28.89,"l":28.642,"n":715,"o":28.78,"t":"2026-01-05T05:00:00Z","v":489079,"vw":28.752018},{"c":28.92,"h":29.0299,"l":28.81,"n":428,"o":28.81,"t":"2026-01-06T05:00:00Z","v":98437,"vw":28.938888},{"c":28.78,"h":29.12,"l":28.7014,"n":512,"o":29.12,"t":"2026-01-07T05:00:00Z","v":309744,"vw":28.828406},{"c":29.03,"h":29.15,"l":28.64,"n":365,"o":28.66,"t":"2026-01-08T05:00:00Z","v":292931,"vw":29.039278},{"c":29.2,"h":29.282,"l":29.08,"n":346,"o":29.2,"t":"2026-01-09T05:00:00Z","v":124050,"vw":29.159681},{"c":29.17,"h":29.17,"l":28.9101,"n":621,"o":29.11,"t":"2026-01-12T05:00:00Z","v":478036,"vw":29.079148},{"c":29.26,"h":29.34,"l":29.1,"n":464,"o":29.34,"t":"2026-01-13T05:00:00Z","v":109587,"vw":29.20879},{"c":29.57,"h":29.61,"l":29.3,"n":349,"o":29.3,"t":"2026-01-14T05:00:00Z","v":87299,"vw":29.51309},{"c":29.7,"h":29.8,"l":29.35,"n":535,"o":29.35,"t":"2026-01-15T05:00:00Z","v":174232,"vw":29.717273},{"c":29.75,"h":29.7975,"l":29.6,"n":478,"o":29.65,"t":"2026-01-16T05:00:00Z","v":179439,"vw":29.717233},{"c":29.53,"h":29.67,"l":29.48,"n":647,"o":29.63,"t":"2026-01-20T05:00:00Z","v":288351,"vw":29.612271},{"c":29.8,"h":29.83,"l":29.585,"n":321,"o":29.72,"t":"2026-01-21T05:00:00Z","v":82023,"vw":29.704261},{"c":29.71,"h":29.903,"l":29.7,"n":385,"o":29.88,"t":"2026-01-22T05:00:00Z","v":332678,"vw":29.827095},{"c":29.72,"h":29.7799,"l":29.54,"n":370,"o":29.69,"t":"2026-01-23T05:00:00Z","v":190996,"vw":29.625625},{"c":29.79,"h":29.8841,"l":29.72,"n":392,"o":29.8,"t":"2026-01-26T05:00:00Z","v":223312,"vw":29.805038},{"c":30.13,"h":30.13,"l":29.7726,"n":298,"o":29.79,"t":"2026-01-27T05:00:00Z","v":75769,"vw":29.995793},{"c":29.99,"h":30.15,"l":29.92,"n":705,"o":30.11,"t":"2026-01-28T05:00:00Z","v":257770,"vw":30.038637},{"c":30.18,"h":30.3,"l":30.115,"n":387,"o":30.14,"t":"2026-01-29T05:00:00Z","v":85829,"vw":30.209681},{"c":30.26,"h":30.325,"l":29.97,"n":265,"o":29.97,"t":"2026-01-30T05:00:00Z","v":76934,"vw":30.07051},{"c":30.42,"h":30.46,"l":30.24,"n":626,"o":30.24,"t":"2026-02-02T05:00:00Z","v":117334,"vw":30.366727},{"c":30.77,"h":30.805,"l":30.17,"n":622,"o":30.28,"t":"2026-02-03T05:00:00Z","v":105608,"vw":30.713844},{"c":31.24,"h":31.3428,"l":30.93,"n":535,"o":30.93,"t":"2026-02-04T05:00:00Z","v":104567,"vw":31.238731},{"c":31.23,"h":31.35,"l":31.0988,"n":455,"o":31.35,"t":"2026-02-05T05:00:00Z","v":89057,"vw":31.236798},{"c":31.59,"h":31.61,"l":31.44,"n":396,"o":31.44,"t":"2026-02-06T05:00:00Z","v":125949,"vw":31.532796},{"c":31.54,"h":31.58,"l":31.35,"n":584,"o":31.58,"t":"2026-02-09T05:00:00Z","v":65666,"vw":31.473549},{"c":31.69,"h":31.78,"l":31.52,"n":277,"o":31.54,"t":"2026-02-10T05:00:00Z","v":91881,"vw":31.682622},{"c":31.805,"h":31.9,"l":31.72,"n":377,"o":31.81,"t":"2026-02-11T05:00:00Z","v":70416,"vw":31.827041},{"c":31.635,"h":32.0099,"l":31.63,"n":577,"o":31.82,"t":"2026-02-12T05:00:00Z","v":168345,"vw":31.811394},{"c":31.99,"h":32.0699,"l":31.68,"n":407,"o":31.74,"t":"2026-02-13T05:00:00Z","v":66430,"vw":31.950208},{"c":31.84,"h":32.21,"l":31.7488,"n":523,"o":32.21,"t":"2026-02-17T05:00:00Z","v":152176,"vw":31.878344},{"c":31.81,"h":31.96,"l":31.7215,"n":574,"o":31.96,"t":"2026-02-18T05:00:00Z","v":95203,"vw":31.815412},{"c":31.66,"h":31.9,"l":31.5701,"n":418,"o":31.9,"t":"2026-02-19T05:00:00Z","v":109155,"vw":31.699452},{"c":31.81,"h":31.9,"l":31.565,"n":690,"o":31.75,"t":"2026-02-20T05:00:00Z","v":170555,"vw":31.712202},{"c":31.73,"h":31.98,"l":31.6,"n":390,"o":31.85,"t":"2026-02-23T05:00:00Z","v":118799,"vw":31.704778},{"c":31.79,"h":31.82,"l":31.65,"n":281,"o":31.75,"t":"2026-02-24T05:00:00Z","v":69992,"vw":31.720181},{"c":31.77,"h":31.87,"l":31.5496,"n":377,"o":31.87,"t":"2026-02-25T05:00:00Z","v":49284,"vw":31.708692},{"c":31.91,"h":31.95,"l":31.8,"n":408,"o":31.82,"t":"2026-02-26T05:00:00Z","v":83855,"vw":31.902652},{"c":31.95,"h":35.11,"l":31.675,"n":376,"o":33.44,"t":"2026-02-27T05:00:00Z","v":77242,"vw":31.934409},{"c":31.94,"h":32.02,"l":31.81,"n":526,"o":31.96,"t":"2026-03-02T05:00:00Z","v":412700,"vw":31.882418},{"c":31.7,"h":31.81,"l":31.2966,"n":512,"o":31.6,"t":"2026-03-03T05:00:00Z","v":81308,"vw":31.651604},{"c":31.64,"h":31.75,"l":31.4353,"n":423,"o":31.75,"t":"2026-03-04T05:00:00Z","v":89249,"vw":31.62156},{"c":31.38,"h":31.52,"l":31.175,"n":574,"o":31.52,"t":"2026-03-05T05:00:00Z","v":127446,"vw":31.283433},{"c":31.25,"h":31.26,"l":30.77,"n":254,"o":31.22,"t":"2026-03-06T05:00:00Z","v":50769,"vw":31.082709},{"c":31.11,"h":31.195,"l":30.675,"n":304,"o":30.97,"t":"2026-03-09T04:00:00Z","v":78427,"vw":30.883524},{"c":30.98,"h":31.2099,"l":30.855,"n":230,"o":31.14,"t":"2026-03-10T04:00:00Z","v":44794,"vw":31.056741},{"c":30.87,"h":30.91,"l":30.7489,"n":226,"o":30.9,"t":"2026-03-11T04:00:00Z","v":62403,"vw":30.818059},{"c":30.73,"h":30.9299,"l":30.56,"n":188,"o":30.66,"t":"2026-03-12T04:00:00Z","v":46624,"vw":30.808284},{"c":30.8,"h":31,"l":30.72,"n":199,"o":30.87,"t":"2026-03-13T04:00:00Z","v":37038,"vw":30.8682},{"c":30.89,"h":31.1099,"l":30.89,"n":424,"o":30.95,"t":"2026-03-16T04:00:00Z","v":293904,"vw":30.942877},{"c":30.98,"h":31.19,"l":30.96,"n":266,"o":31.16,"t":"2026-03-17T04:00:00Z","v":38604,"vw":31.083634},{"c":30.46,"h":30.82,"l":30.403,"n":277,"o":30.82,"t":"2026-03-18T04:00:00Z","v":37053,"vw":30.642175},{"c":30.46,"h":30.52,"l":30.22,"n":273,"o":30.42,"t":"2026-03-19T04:00:00Z","v":49850,"vw":30.375845},{"c":30.13,"h":30.5,"l":30,"n":289,"o":30.5,"t":"2026-03-20T04:00:00Z","v":55145,"vw":30.27909},{"c":30.54,"h":30.5725,"l":30.2435,"n":247,"o":30.36,"t":"2026-03-23T04:00:00Z","v":162759,"vw":30.428717},{"c":30.44,"h":30.65,"l":30.0822,"n":221,"o":30.14,"t":"2026-03-24T04:00:00Z","v":63175,"vw":30.491681},{"c":30.59,"h":30.6426,"l":30.3786,"n":298,"o":30.61,"t":"2026-03-25T04:00:00Z","v":41436,"vw":30.554199},{"c":30.63,"h":30.77,"l":30.505,"n":306,"o":30.51,"t":"2026-03-26T04:00:00Z","v":120133,"vw":30.659751},{"c":30.53,"h":30.75,"l":30.455,"n":332,"o":30.67,"t":"2026-03-27T04:00:00Z","v":75436,"vw":30.60434},{"c":30.64,"h":30.85,"l":30.4701,"n":263,"o":30.78,"t":"2026-03-30T04:00:00Z","v":61796,"vw":30.647641},{"c":30.8,"h":30.92,"l":30.53,"n":341,"o":30.92,"t":"2026-03-31T04:00:00Z","v":134564,"vw":30.64285},{"c":30.67,"h":30.8,"l":30.55,"n":472,"o":30.73,"t":"2026-04-01T04:00:00Z","v":106704,"vw":30.652221},{"c":30.79,"h":30.79,"l":30.55,"n":383,"o":30.55,"t":"2026-04-02T04:00:00Z","v":137742,"vw":30.691258},{"c":30.82,"h":30.8399,"l":30.6,"n":344,"o":30.66,"t":"2026-04-06T04:00:00Z","v":111878,"vw":30.771367},{"c":30.77,"h":30.96,"l":30.6753,"n":408,"o":30.96,"t":"2026-04-07T04:00:00Z","v":82864,"vw":30.7678},{"c":31.07,"h":31.07,"l":30.78,"n":497,"o":30.89,"t":"2026-04-08T04:00:00Z","v":61311,"vw":30.943835},{"c":31.17,"h":31.2646,"l":31.03,"n":617,"o":31.03,"t":"2026-04-09T04:00:00Z","v":120385,"vw":31.186572},{"c":30.91,"h":31.23,"l":30.85,"n":474,"o":31.23,"t":"2026-04-10T04:00:00Z","v":871294,"vw":30.937776},{"c":31.01,"h":31.01,"l":30.69,"n":455,"o":30.92,"t":"2026-04-13T04:00:00Z","v":83554,"vw":30.807941},{"c":30.94,"h":31.04,"l":30.73,"n":644,"o":31.04,"t":"2026-04-14T04:00:00Z","v":97947,"vw":30.897799},{"c":30.87,"h":31.06,"l":30.765,"n":344,"o":31.06,"t":"2026-04-15T04:00:00Z","v":193503,"vw":30.901007},{"c":31.03,"h":31.09,"l":30.78,"n":966,"o":30.89,"t":"2026-04-16T04:00:00Z","v":108520,"vw":30.970192},{"c":31.2,"h":31.22,"l":30.91,"n":302,"o":30.96,"t":"2026-04-17T04:00:00Z","v":58371,"vw":31.112716},{"c":31.14,"h":31.29,"l":31.095,"n":458,"o":31.19,"t":"2026-04-20T04:00:00Z","v":63843,"vw":31.229937},{"c":30.91,"h":31.24,"l":30.905,"n":642,"o":31.24,"t":"2026-04-21T04:00:00Z","v":526525,"vw":30.99608},{"c":30.86,"h":31.07,"l":30.78,"n":496,"o":31.07,"t":"2026-04-22T04:00:00Z","v":1858556,"vw":30.809206},{"c":31.27,"h":31.28,"l":31.05,"n":434,"o":31.08,"t":"2026-04-23T04:00:00Z","v":208499,"vw":31.189113},{"c":31.02,"h":31.3199,"l":30.9685,"n":298,"o":31.28,"t":"2026-04-24T04:00:00Z","v":76137,"vw":31.055711},{"c":30.95,"h":31.22,"l":30.93,"n":697,"o":31.01,"t":"2026-04-27T04:00:00Z","v":97847,"vw":31.002727},{"c":31.08,"h":31.27,"l":30.98,"n":348,"o":31.27,"t":"2026-04-28T04:00:00Z","v":66605,"vw":31.108726},{"c":31.06,"h":31.14,"l":30.97,"n":272,"o":31,"t":"2026-04-29T04:00:00Z","v":69052,"vw":31.047261},{"c":31.49,"h":31.515,"l":31.13,"n":352,"o":31.15,"t":"2026-04-30T04:00:00Z","v":83046,"vw":31.41123},{"c":31.3,"h":31.52,"l":31.252,"n":355,"o":31.52,"t":"2026-05-01T04:00:00Z","v":99442,"vw":31.342945},{"c":31.09,"h":31.31,"l":31,"n":528,"o":31.15,"t":"2026-05-04T04:00:00Z","v":98185,"vw":31.114517},{"c":31.18,"h":31.29,"l":30.965,"n":444,"o":31.19,"t":"2026-05-05T04:00:00Z","v":52918,"vw":31.16142},{"c":31.13,"h":31.2299,"l":31.06,"n":496,"o":31.06,"t":"2026-05-06T04:00:00Z","v":155125,"vw":31.151392},{"c":30.93,"h":31.1,"l":30.83,"n":726,"o":31.1,"t":"2026-05-07T04:00:00Z","v":163369,"vw":30.931765},{"c":30.81,"h":31.08,"l":30.78,"n":376,"o":31.08,"t":"2026-05-08T04:00:00Z","v":83303,"vw":30.858833},{"c":30.91,"h":31.15,"l":30.81,"n":457,"o":31.15,"t":"2026-05-11T04:00:00Z","v":159920,"vw":30.901603},{"c":31.0726,"h":31.13,"l":30.7112,"n":317,"o":30.99,"t":"2026-05-12T04:00:00Z","v":64849,"vw":30.993054},{"c":30.79,"h":31.04,"l":30.6301,"n":202,"o":31.04,"t":"2026-05-13T04:00:00Z","v":50670,"vw":30.761762},{"c":30.91,"h":31.01,"l":30.8654,"n":458,"o":30.93,"t":"2026-05-14T04:00:00Z","v":63315,"vw":30.915543},{"c":30.76,"h":31.14,"l":30.69,"n":236,"o":31.14,"t":"2026-05-15T04:00:00Z","v":54516,"vw":30.788777},{"c":31.07,"h":31.085,"l":30.71,"n":283,"o":30.8,"t":"2026-05-18T04:00:00Z","v":133352,"vw":30.943404},{"c":31.21,"h":31.285,"l":30.966,"n":372,"o":31.26,"t":"2026-05-19T04:00:00Z","v":78601,"vw":31.218938},{"c":31.28,"h":31.32,"l":30.99,"n":286,"o":31.27,"t":"2026-05-20T04:00:00Z","v":74754,"vw":31.264169},{"c":31.4,"h":31.4,"l":31.0201,"n":322,"o":31.24,"t":"2026-05-21T04:00:00Z","v":259053,"vw":31.300141},{"c":31.68,"h":31.73,"l":31.51,"n":334,"o":31.51,"t":"2026-05-22T04:00:00Z","v":101980,"vw":31.629612},{"c":31.41,"h":31.63,"l":31.41,"n":519,"o":31.61,"t":"2026-05-26T04:00:00Z","v":187670,"vw":31.456272},{"c":31.44,"h":31.6,"l":31.385,"n":258,"o":31.42,"t":"2026-05-27T04:00:00Z","v":68621,"vw":31.493249},{"c":31.37,"h":31.54,"l":31.36,"n":352,"o":31.54,"t":"2026-05-28T04:00:00Z","v":63461,"vw":31.427569},{"c":31.23,"h":31.306,"l":31.12,"n":334,"o":31.19,"t":"2026-05-29T04:00:00Z","v":75020,"vw":31.261806},{"c":31.01,"h":31.18,"l":30.99,"n":422,"o":31.17,"t":"2026-06-01T04:00:00Z","v":89544,"vw":31.062236},{"c":31.1,"h":31.15,"l":30.78,"n":438,"o":31.01,"t":"2026-06-02T04:00:00Z","v":97939,"vw":31.033969},{"c":31.02,"h":31.2,"l":30.9991,"n":459,"o":31.03,"t":"2026-06-03T04:00:00Z","v":154033,"vw":31.109952},{"c":31.34,"h":31.489,"l":31.18,"n":333,"o":31.36,"t":"2026-06-04T04:00:00Z","v":173312,"vw":31.233261},{"c":31.56,"h":31.74,"l":31.4,"n":362,"o":31.44,"t":"2026-06-05T04:00:00Z","v":104869,"vw":31.554045},{"c":31.29,"h":31.54,"l":31.21,"n":276,"o":31.54,"t":"2026-06-08T04:00:00Z","v":118308,"vw":31.327091},{"c":31.53,"h":31.59,"l":31.385,"n":284,"o":31.41,"t":"2026-06-09T04:00:00Z","v":69166,"vw":31.537852},{"c":31.79,"h":31.96,"l":31.67,"n":309,"o":31.67,"t":"2026-06-10T04:00:00Z","v":80125,"vw":31.877715},{"c":31.83,"h":32.04,"l":31.795,"n":379,"o":31.96,"t":"2026-06-11T04:00:00Z","v":125824,"vw":31.933679},{"c":32.11,"h":32.125,"l":31.96,"n":261,"o":31.96,"t":"2026-06-12T04:00:00Z","v":31346,"vw":32.064575},{"c":31.77,"h":32.06,"l":31.725,"n":353,"o":32.06,"t":"2026-06-15T04:00:00Z","v":141295,"vw":31.906067},{"c":31.81,"h":31.885,"l":31.69,"n":494,"o":31.79,"t":"2026-06-16T04:00:00Z","v":80156,"vw":31.782508},{"c":31.26,"h":31.72,"l":31.12,"n":406,"o":31.645,"t":"2026-06-17T04:00:00Z","v":103311,"vw":31.555339},{"c":31.04,"h":31.32,"l":30.98,"n":401,"o":31.32,"t":"2026-06-18T04:00:00Z","v":97564,"vw":31.095126},{"c":31.17,"h":31.31,"l":31.09,"n":462,"o":31.12,"t":"2026-06-22T04:00:00Z","v":175996,"vw":31.222284},{"c":31.54,"h":31.56,"l":31.25,"n":277,"o":31.36,"t":"2026-06-23T04:00:00Z","v":82629,"vw":31.479591},{"c":31.54,"h":31.65,"l":31.4,"n":389,"o":31.65,"t":"2026-06-24T04:00:00Z","v":306962,"vw":31.494353},{"c":31.66,"h":31.91,"l":31.545,"n":254,"o":31.61,"t":"2026-06-25T04:00:00Z","v":66283,"vw":31.709954},{"c":31.92,"h":31.97,"l":31.68,"n":323,"o":31.68,"t":"2026-06-26T04:00:00Z","v":72314,"vw":31.810179},{"c":31.83,"h":32.02,"l":31.72,"n":262,"o":32.02,"t":"2026-06-29T04:00:00Z","v":57485,"vw":31.791642},{"c":31.39,"h":31.62,"l":31.37,"n":298,"o":31.62,"t":"2026-06-30T04:00:00Z","v":88526,"vw":31.52319},{"c":31.57,"h":31.68,"l":31.43,"n":404,"o":31.46,"t":"2026-07-01T04:00:00Z","v":66762,"vw":31.581993},{"c":32.19,"h":32.2,"l":31.74,"n":340,"o":31.78,"t":"2026-07-02T04:00:00Z","v":68514,"vw":31.980392},{"c":31.96,"h":32.23,"l":31.7601,"n":476,"o":32.2,"t":"2026-07-06T04:00:00Z","v":241205,"vw":31.897417},{"c":32.36,"h":32.62,"l":32.3087,"n":554,"o":32.35,"t":"2026-07-07T04:00:00Z","v":380853,"vw":32.36173},{"c":31.96,"h":32.27,"l":31.945,"n":430,"o":32.27,"t":"2026-07-08T04:00:00Z","v":280516,"vw":32.079571},{"c":31.84,"h":32.01,"l":31.75,"n":423,"o":32.01,"t":"2026-07-09T04:00:00Z","v":150734,"vw":31.885049},{"c":32.02,"h":32.04,"l":31.87,"n":288,"o":32.01,"t":"2026-07-10T04:00:00Z","v":86669,"vw":31.940838},{"c":32.27,"h":32.3,"l":32.122,"n":306,"o":32.13,"t":"2026-07-13T04:00:00Z","v":71621,"vw":32.212879},{"c":32.04,"h":32.2105,"l":31.98,"n":229,"o":32.17,"t":"2026-07-14T04:00:00Z","v":58298,"vw":32.037427},{"c":32.06,"h":32.2999,"l":31.975,"n":476,"o":32.01,"t":"2026-07-15T04:00:00Z","v":100604,"vw":32.097074},{"c":32.85,"h":32.85,"l":32.21,"n":528,"o":32.22,"t":"2026-07-16T04:00:00Z","v":94576,"vw":32.689209},{"c":32.68,"h":33.3,"l":32.55,"n":486,"o":33.25,"t":"2026-07-17T04:00:00Z","v":89219,"vw":32.885967},{"c":32.54,"h":32.77,"l":32.45,"n":515,"o":32.77,"t":"2026-07-20T04:00:00Z","v":115298,"vw":32.540498},{"c":32.43,"h":32.55,"l":32.355,"n":575,"o":32.55,"t":"2026-07-21T04:00:00Z","v":117905,"vw":32.408645},{"c":32.6,"h":32.83,"l":32.51,"n":315,"o":32.83,"t":"2026-07-22T04:00:00Z","v":100933,"vw":32.634311},{"c":32.53,"h":32.64,"l":32.44,"n":486,"o":32.52,"t":"2026-07-23T04:00:00Z","v":145946,"vw":32.50958},{"c":32.94,"h":32.9649,"l":32.58,"n":314,"o":32.67,"t":"2026-07-24T04:00:00Z","v":56392,"vw":32.862268},{"c":33.34,"h":33.34,"l":32.94,"n":2390,"o":32.94,"t":"2026-07-27T04:00:00Z","v":578591,"vw":33.09045},{"c":33.55,"h":33.92,"l":33.32,"n":550,"o":33.32,"t":"2026-07-28T04:00:00Z","v":495413,"vw":33.699869},{"c":33.57,"h":33.9,"l":33.47,"n":648,"o":33.9,"t":"2026-07-29T04:00:00Z","v":71689,"vw":33.67287},{"c":33.09,"h":33.6,"l":32.745,"n":483,"o":33.44,"t":"2026-07-30T04:00:00Z","v":129712,"vw":33.013208},{"c":32.98,"h":33.06,"l":32.66,"n":726,"o":32.74,"t":"2026-07-31T04:00:00Z","v":109522,"vw":32.914463},{"c":32.97,"h":33.195,"l":32.85,"n":580,"o":33.09,"t":"2026-08-03T04:00:00Z","v":77312,"vw":32.966105},{"c":33.07,"h":33.09,"l":32.51,"n":795,"o":32.86,"t":"2026-08-04T04:00:00Z","v":163915,"vw":32.941836},{"c":33.03,"h":33.28,"l":32.815,"n":425,"o":33.28,"t":"2026-08-05T04:00:00Z","v":123662,"vw":32.940349},{"c":33.05,"h":33.35,"l":32.46,"n":608,"o":32.46,"t":"2026-08-06T04:00:00Z","v":239894,"vw":33.003402},{"c":33.18,"h":33.2006,"l":32.78,"n":745,"o":33,"t":"2026-08-07T04:00:00Z","v":91178,"vw":33.075918},{"c":33.25,"h":33.25,"l":33,"n":609,"o":33.19,"t":"2026-08-10T04:00:00Z","v":122703,"vw":33.136643},{"c":33.28,"h":33.3375,"l":33.14,"n":546,"o":33.23,"t":"2026-08-11T04:00:00Z","v":242937,"vw":33.219802},{"c":33.38,"h":33.38,"l":33.125,"n":681,"o":33.37,"t":"2026-08-12T04:00:00Z","v":228738,"vw":33.255508},{"c":33.65,"h":33.67,"l":33.5,"n":370,"o":33.5,"t":"2026-08-13T04:00:00Z","v":79297,"vw":33.570233},{"c":33.7,"h":33.76,"l":33.59,"n":774,"o":33.76,"t":"2026-08-14T04:00:00Z","v":67852,"vw":33.680024},{"c":33.48,"h":33.76,"l":33.43,"n":468,"o":33.6,"t":"2026-08-17T04:00:00Z","v":63989,"vw":33.490726},{"c":33.72,"h":33.8999,"l":33.695,"n":584,"o":33.89,"t":"2026-08-18T04:00:00Z","v":114166,"vw":33.809648},{"c":34.05,"h":34.2685,"l":33.9,"n":765,"o":33.9,"t":"2026-08-19T04:00:00Z","v":122664,"vw":34.060884},{"c":33.86,"h":34.15,"l":33.85,"n":380,"o":34,"t":"2026-08-20T04:00:00Z","v":71315,"vw":34.024805},{"c":33.92,"h":34.04,"l":33.84,"n":319,"o":33.88,"t":"2026-08-21T04:00:00Z","v":107201,"vw":33.91302},{"c":34.07,"h":34.19,"l":33.97,"n":463,"o":34.01,"t":"2026-08-24T04:00:00Z","v":120262,"vw":34.01643},{"c":33.8,"h":34.01,"l":33.725,"n":519,"o":34.01,"t":"2026-08-25T04:00:00Z","v":78342,"vw":33.814665},{"c":33.83,"h":33.92,"l":33.7608,"n":404,"o":33.81,"t":"2026-08-26T04:00:00Z","v":47595,"vw":33.837363},{"c":33.51,"h":33.5899,"l":33.405,"n":820,"o":33.57,"t":"2026-08-27T04:00:00Z","v":334170,"vw":33.493774},{"c":33.57,"h":33.65,"l":33.47,"n":337,"o":33.59,"t":"2026-08-28T04:00:00Z","v":100074,"vw":33.529917},{"c":33.43,"h":33.46,"l":33.32,"n":435,"o":33.43,"t":"2026-08-31T04:00:00Z","v":110710,"vw":33.410183},{"c":33.55,"h":33.69,"l":33.4,"n":693,"o":33.69,"t":"2026-09-01T04:00:00Z","v":114321,"vw":33.524059},{"c":33.67,"h":33.74,"l":33.44,"n":299,"o":33.64,"t":"2026-09-02T04:00:00Z","v":42983,"vw":33.651337},{"c":33.79,"h":33.835,"l":33.585,"n":258,"o":33.83,"t":"2026-09-03T04:00:00Z","v":54843,"vw":33.740046},{"c":33.53,"h":33.69,"l":33.48,"n":417,"o":33.69,"t":"2026-09-04T04:00:00Z","v":106045,"vw":33.611775},{"c":33.13,"h":33.3499,"l":33.13,"n":470,"o":33.27,"t":"2026-09-08T04:00:00Z","v":142752,"vw":33.21227},{"c":32.98,"h":33.14,"l":32.91,"n":330,"o":33.14,"t":"2026-09-09T04:00:00Z","v":77010,"vw":33.007763},{"c":32.97,"h":33.04,"l":32.874,"n":319,"o":33.01,"t":"2026-09-10T04:00:00Z","v":96657,"vw":32.940673},{"c":33.12,"h":33.21,"l":33.015,"n":271,"o":33.21,"t":"2026-09-11T04:00:00Z","v":101079,"vw":33.128517},{"c":33.28,"h":33.48,"l":33.2,"n":769,"o":33.36,"t":"2026-09-14T04:00:00Z","v":132838,"vw":33.292203},{"c":33.09,"h":33.23,"l":33.05,"n":436,"o":33.23,"t":"2026-09-15T04:00:00Z","v":102727,"vw":33.132427},{"c":32.62,"h":33.075,"l":32.47,"n":554,"o":33.03,"t":"2026-09-16T04:00:00Z","v":239653,"vw":32.870752},{"c":32.71,"h":32.76,"l":32.55,"n":301,"o":32.76,"t":"2026-09-17T04:00:00Z","v":70052,"vw":32.677354},{"c":32.53,"h":32.5999,"l":32.415,"n":487,"o":32.59,"t":"2026-09-18T04:00:00Z","v":126623,"vw":32.507396},{"c":32.45,"h":32.53,"l":32.405,"n":472,"o":32.53,"t":"2026-09-21T04:00:00Z","v":213174,"vw":32.481796},{"c":32.47,"h":32.54,"l":32.4201,"n":756,"o":32.5,"t":"2026-09-22T04:00:00Z","v":161361,"vw":32.482349},{"c":32.09,"h":32.47,"l":32.07,"n":635,"o":32.47,"t":"2026-09-23T04:00:00Z","v":177745,"vw":32.196032},{"c":31.86,"h":32.2,"l":31.82,"n":708,"o":32.2,"t":"2026-09-24T04:00:00Z","v":230190,"vw":32.016585},{"c":31.89,"h":31.91,"l":31.725,"n":549,"o":31.84,"t":"2026-09-25T04:00:00Z","v":186691,"vw":31.823816},{"c":31.82,"h":31.92,"l":31.69,"n":724,"o":31.8,"t":"2026-09-28T04:00:00Z","v":208986,"vw":31.796897},{"c":31.71,"h":31.75,"l":31.53,"n":643,"o":31.75,"t":"2026-09-29T04:00:00Z","v":262285,"vw":31.626109},{"c":31.41,"h":31.73,"l":31.4,"n":557,"o":31.73,"t":"2026-09-30T04:00:00Z","v":219537,"vw":31.548552},{"c":31.47,"h":31.5,"l":31.23,"n":722,"o":31.45,"t":"2026-10-01T04:00:00Z","v":210766,"vw":31.408956},{"c":31.47,"h":31.56,"l":31.41,"n":393,"o":31.56,"t":"2026-10-02T04:00:00Z","v":110864,"vw":31.455353},{"c":31.51,"h":31.56,"l":31.2347,"n":536,"o":31.48,"t":"2026-10-05T04:00:00Z","v":546991,"vw":31.501262},{"c":31.62,"h":31.71,"l":31.39,"n":487,"o":31.39,"t":"2026-10-06T04:00:00Z","v":1023807,"vw":31.568532},{"c":31.5,"h":31.6904,"l":31.5,"n":565,"o":31.6,"t":"2026-10-07T04:00:00Z","v":156178,"vw":31.588341},{"c":32.03,"h":32.03,"l":31.47,"n":279,"o":31.47,"t":"2026-10-08T04:00:00Z","v":209346,"vw":31.702945},{"c":32.02,"h":32.03,"l":31.9,"n":231,"o":31.94,"t":"2026-10-09T04:00:00Z","v":113332,"vw":31.972011},{"c":32.34,"h":32.34,"l":32.0501,"n":691,"o":32.25,"t":"2026-10-12T04:00:00Z","v":198179,"vw":32.259411},{"c":32.44,"h":32.61,"l":32.175,"n":399,"o":32.61,"t":"2026-10-13T04:00:00Z","v":205230,"vw":32.423082},{"c":32.8,"h":32.87,"l":32.4,"n":542,"o":32.45,"t":"2026-10-14T04:00:00Z","v":195142,"vw":32.585559},{"c":33.04,"h":33.26,"l":32.94,"n":663,"o":33.1,"t":"2026-10-15T04:00:00Z","v":184247,"vw":33.092188},{"c":33.36,"h":33.39,"l":33.1601,"n":470,"o":33.19,"t":"2026-10-16T04:00:00Z","v":164053,"vw":33.260773},{"c":33.07,"h":33.223,"l":32.91,"n":692,"o":32.91,"t":"2026-10-19T04:00:00Z","v":358987,"vw":33.08097},{"c":33.54,"h":33.56,"l":33.26,"n":721,"o":33.26,"t":"2026-10-20T04:00:00Z","v":469540,"vw":33.444889},{"c":33.56,"h":33.56,"l":33.31,"n":484,"o":33.56,"t":"2026-10-21T04:00:00Z","v":170565,"vw":33.416137},{"c":34.3,"h":34.3,"l":33.5073,"n":958,"o":33.78,"t":"2026-10-22T04:00:00Z","v":362453,"vw":33.995289},{"c":34.0398,"h":34.25,"l":33.905,"n":357,"o":34.25,"t":"2026-10-23T04:00:00Z","v":128986,"vw":34.081713}],"volatilityBars":[{"c":33.7894,"h":34.01,"l":33.7894,"n":6,"o":34,"t":"2026-08-25T13:30:00Z","v":3454,"vw":33.963887},{"c":33.73,"h":33.765,"l":33.725,"n":6,"o":33.7273,"t":"2026-08-25T13:45:00Z","v":893,"vw":33.75091},{"c":33.76,"h":33.8399,"l":33.76,"n":14,"o":33.77,"t":"2026-08-25T14:00:00Z","v":2420,"vw":33.802741},{"c":33.8297,"h":33.8299,"l":33.7777,"n":25,"o":33.7777,"t":"2026-08-25T14:15:00Z","v":4723,"vw":33.819119},{"c":33.78,"h":33.8199,"l":33.78,"n":18,"o":33.8147,"t":"2026-08-25T14:30:00Z","v":7793,"vw":33.783183},{"c":33.795,"h":33.8099,"l":33.7795,"n":8,"o":33.78,"t":"2026-08-25T14:45:00Z","v":4473,"vw":33.791111},{"c":33.81,"h":33.83,"l":33.8,"n":16,"o":33.81,"t":"2026-08-25T15:00:00Z","v":4661,"vw":33.817778},{"c":33.818,"h":33.83,"l":33.818,"n":12,"o":33.83,"t":"2026-08-25T15:15:00Z","v":1097,"vw":33.82734},{"c":33.78,"h":33.82,"l":33.78,"n":17,"o":33.82,"t":"2026-08-25T15:30:00Z","v":5122,"vw":33.815521},{"c":33.79,"h":33.8,"l":33.78,"n":23,"o":33.795,"t":"2026-08-25T15:45:00Z","v":4401,"vw":33.793927},{"c":33.78,"h":33.7884,"l":33.78,"n":2,"o":33.7884,"t":"2026-08-25T16:00:00Z","v":820,"vw":33.782356},{"c":33.7701,"h":33.7785,"l":33.77,"n":3,"o":33.77,"t":"2026-08-25T16:15:00Z","v":1696,"vw":33.777424},{"c":33.7998,"h":33.7998,"l":33.775,"n":5,"o":33.775,"t":"2026-08-25T16:30:00Z","v":1631,"vw":33.789785},{"c":33.79,"h":33.79,"l":33.78,"n":9,"o":33.78,"t":"2026-08-25T16:45:00Z","v":2130,"vw":33.780483},{"c":33.79,"h":33.79,"l":33.775,"n":6,"o":33.775,"t":"2026-08-25T17:00:00Z","v":362,"vw":33.783906},{"c":33.795,"h":33.795,"l":33.75,"n":10,"o":33.75,"t":"2026-08-25T17:30:00Z","v":2799,"vw":33.771311},{"c":33.8399,"h":33.8399,"l":33.805,"n":10,"o":33.82,"t":"2026-08-25T17:45:00Z","v":1561,"vw":33.821168},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-08-25T18:00:00Z","v":1840,"vw":33.84},{"c":33.82,"h":33.8299,"l":33.812,"n":13,"o":33.825,"t":"2026-08-25T18:15:00Z","v":2824,"vw":33.819833},{"c":33.8101,"h":33.8281,"l":33.8101,"n":6,"o":33.8262,"t":"2026-08-25T18:30:00Z","v":3969,"vw":33.820257},{"c":33.82,"h":33.83,"l":33.81,"n":10,"o":33.8299,"t":"2026-08-25T18:45:00Z","v":1104,"vw":33.824502},{"c":33.8389,"h":33.8389,"l":33.82,"n":5,"o":33.82,"t":"2026-08-25T19:00:00Z","v":1065,"vw":33.829495},{"c":33.85,"h":33.8599,"l":33.845,"n":12,"o":33.845,"t":"2026-08-25T19:15:00Z","v":1857,"vw":33.853322},{"c":33.84,"h":33.86,"l":33.84,"n":37,"o":33.8591,"t":"2026-08-25T19:30:00Z","v":4425,"vw":33.84767},{"c":33.8,"h":33.835,"l":33.8,"n":45,"o":33.83,"t":"2026-08-25T19:45:00Z","v":5091,"vw":33.810079},{"c":33.8,"h":33.8,"l":33.8,"n":3,"o":33.8,"t":"2026-08-25T20:00:00Z","v":781,"vw":33.8},{"c":33.785,"h":33.81,"l":33.7608,"n":9,"o":33.81,"t":"2026-08-26T13:30:00Z","v":2611,"vw":33.799121},{"c":33.8939,"h":33.8939,"l":33.84,"n":7,"o":33.84,"t":"2026-08-26T14:00:00Z","v":592,"vw":33.854463},{"c":33.9,"h":33.92,"l":33.8861,"n":5,"o":33.92,"t":"2026-08-26T14:15:00Z","v":1048,"vw":33.903504},{"c":33.8963,"h":33.8963,"l":33.8963,"n":1,"o":33.8963,"t":"2026-08-26T14:30:00Z","v":1474,"vw":33.8963},{"c":33.78,"h":33.81,"l":33.78,"n":6,"o":33.8,"t":"2026-08-26T14:45:00Z","v":1322,"vw":33.799476},{"c":33.835,"h":33.849,"l":33.825,"n":7,"o":33.825,"t":"2026-08-26T15:00:00Z","v":1409,"vw":33.836361},{"c":33.8299,"h":33.8299,"l":33.8299,"n":1,"o":33.8299,"t":"2026-08-26T15:15:00Z","v":181,"vw":33.8299},{"c":33.825,"h":33.8399,"l":33.81,"n":13,"o":33.8399,"t":"2026-08-26T15:30:00Z","v":1393,"vw":33.823161},{"c":33.8499,"h":33.8499,"l":33.8499,"n":1,"o":33.8499,"t":"2026-08-26T15:45:00Z","v":407,"vw":33.8499},{"c":33.86,"h":33.865,"l":33.8501,"n":5,"o":33.865,"t":"2026-08-26T16:00:00Z","v":2692,"vw":33.85565},{"c":33.86,"h":33.8635,"l":33.855,"n":10,"o":33.8635,"t":"2026-08-26T16:15:00Z","v":3714,"vw":33.860953},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-08-26T16:30:00Z","v":477,"vw":33.84},{"c":33.8399,"h":33.8399,"l":33.8399,"n":1,"o":33.8399,"t":"2026-08-26T16:45:00Z","v":100,"vw":33.8399},{"c":33.83,"h":33.8426,"l":33.83,"n":3,"o":33.8426,"t":"2026-08-26T17:00:00Z","v":970,"vw":33.836667},{"c":33.835,"h":33.8414,"l":33.835,"n":7,"o":33.84,"t":"2026-08-26T17:15:00Z","v":1809,"vw":33.839174},{"c":33.83,"h":33.84,"l":33.82,"n":10,"o":33.84,"t":"2026-08-26T17:30:00Z","v":2356,"vw":33.828063},{"c":33.8301,"h":33.84,"l":33.83,"n":7,"o":33.83,"t":"2026-08-26T17:45:00Z","v":538,"vw":33.832019},{"c":33.825,"h":33.8286,"l":33.82,"n":9,"o":33.82,"t":"2026-08-26T18:00:00Z","v":3021,"vw":33.827597},{"c":33.825,"h":33.845,"l":33.82,"n":39,"o":33.82,"t":"2026-08-26T18:15:00Z","v":3353,"vw":33.836397},{"c":33.8141,"h":33.82,"l":33.805,"n":7,"o":33.82,"t":"2026-08-26T18:30:00Z","v":1709,"vw":33.813673},{"c":33.815,"h":33.815,"l":33.815,"n":1,"o":33.815,"t":"2026-08-26T18:45:00Z","v":546,"vw":33.815},{"c":33.83,"h":33.835,"l":33.8085,"n":29,"o":33.82,"t":"2026-08-26T19:00:00Z","v":3507,"vw":33.819869},{"c":33.84,"h":33.84,"l":33.83,"n":7,"o":33.83,"t":"2026-08-26T19:15:00Z","v":601,"vw":33.833724},{"c":33.905,"h":33.905,"l":33.84,"n":14,"o":33.84,"t":"2026-08-26T19:30:00Z","v":1367,"vw":33.855274},{"c":33.83,"h":33.89,"l":33.81,"n":66,"o":33.89,"t":"2026-08-26T19:45:00Z","v":7511,"vw":33.837533},{"c":33.83,"h":33.83,"l":33.83,"n":3,"o":33.83,"t":"2026-08-26T20:00:00Z","v":220,"vw":33.83},{"c":33.4776,"h":33.57,"l":33.405,"n":11,"o":33.57,"t":"2026-08-27T13:30:00Z","v":4674,"vw":33.5421},{"c":33.51,"h":33.51,"l":33.51,"n":4,"o":33.51,"t":"2026-08-27T13:45:00Z","v":451,"vw":33.51},{"c":33.43,"h":33.5215,"l":33.43,"n":13,"o":33.49,"t":"2026-08-27T14:00:00Z","v":3649,"vw":33.474331},{"c":33.4572,"h":33.5399,"l":33.44,"n":11,"o":33.446,"t":"2026-08-27T14:15:00Z","v":2247,"vw":33.489173},{"c":33.53,"h":33.53,"l":33.45,"n":396,"o":33.47,"t":"2026-08-27T14:30:00Z","v":207222,"vw":33.478954},{"c":33.48,"h":33.53,"l":33.48,"n":96,"o":33.52,"t":"2026-08-27T14:45:00Z","v":32430,"vw":33.527247},{"c":33.525,"h":33.54,"l":33.49,"n":32,"o":33.49,"t":"2026-08-27T15:00:00Z","v":24201,"vw":33.492026},{"c":33.56,"h":33.5661,"l":33.5393,"n":3,"o":33.5393,"t":"2026-08-27T15:15:00Z","v":1996,"vw":33.551362},{"c":33.555,"h":33.5799,"l":33.555,"n":2,"o":33.5799,"t":"2026-08-27T15:30:00Z","v":1065,"vw":33.577188},{"c":33.56,"h":33.5776,"l":33.56,"n":5,"o":33.5776,"t":"2026-08-27T16:00:00Z","v":3270,"vw":33.569079},{"c":33.55,"h":33.55,"l":33.55,"n":2,"o":33.55,"t":"2026-08-27T16:30:00Z","v":197,"vw":33.55},{"c":33.58,"h":33.58,"l":33.555,"n":11,"o":33.57,"t":"2026-08-27T16:45:00Z","v":1520,"vw":33.568401},{"c":33.56,"h":33.575,"l":33.56,"n":2,"o":33.575,"t":"2026-08-27T17:00:00Z","v":3047,"vw":33.560886},{"c":33.5792,"h":33.58,"l":33.56,"n":26,"o":33.56,"t":"2026-08-27T17:15:00Z","v":4535,"vw":33.57131},{"c":33.55,"h":33.565,"l":33.55,"n":5,"o":33.565,"t":"2026-08-27T17:30:00Z","v":848,"vw":33.561314},{"c":33.5586,"h":33.5586,"l":33.54,"n":4,"o":33.54,"t":"2026-08-27T17:45:00Z","v":11155,"vw":33.540278},{"c":33.5702,"h":33.5702,"l":33.56,"n":3,"o":33.56,"t":"2026-08-27T18:00:00Z","v":2210,"vw":33.565779},{"c":33.565,"h":33.5899,"l":33.565,"n":4,"o":33.565,"t":"2026-08-27T18:15:00Z","v":2283,"vw":33.567769},{"c":33.525,"h":33.545,"l":33.51,"n":9,"o":33.545,"t":"2026-08-27T18:45:00Z","v":2128,"vw":33.5353},{"c":33.54,"h":33.54,"l":33.51,"n":10,"o":33.519,"t":"2026-08-27T19:00:00Z","v":2451,"vw":33.529849},{"c":33.5,"h":33.53,"l":33.5,"n":9,"o":33.51,"t":"2026-08-27T19:15:00Z","v":2710,"vw":33.510641},{"c":33.505,"h":33.505,"l":33.49,"n":7,"o":33.505,"t":"2026-08-27T19:30:00Z","v":4615,"vw":33.504005},{"c":33.5,"h":33.524,"l":33.45,"n":33,"o":33.5173,"t":"2026-08-27T19:45:00Z","v":12363,"vw":33.460335},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-08-27T20:00:00Z","v":227,"vw":33.51},{"c":33.53,"h":33.59,"l":33.53,"n":7,"o":33.59,"t":"2026-08-28T13:30:00Z","v":2655,"vw":33.577687},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-08-28T13:45:00Z","v":200,"vw":33.6},{"c":33.595,"h":33.595,"l":33.595,"n":6,"o":33.595,"t":"2026-08-28T14:00:00Z","v":951,"vw":33.595},{"c":33.61,"h":33.65,"l":33.58,"n":31,"o":33.595,"t":"2026-08-28T14:15:00Z","v":3101,"vw":33.621362},{"c":33.5863,"h":33.6,"l":33.58,"n":6,"o":33.58,"t":"2026-08-28T14:30:00Z","v":1349,"vw":33.592794},{"c":33.5983,"h":33.5983,"l":33.546,"n":4,"o":33.58,"t":"2026-08-28T14:45:00Z","v":939,"vw":33.577168},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-08-28T15:15:00Z","v":159,"vw":33.6},{"c":33.55,"h":33.55,"l":33.55,"n":6,"o":33.55,"t":"2026-08-28T15:45:00Z","v":282,"vw":33.55},{"c":33.54,"h":33.5849,"l":33.54,"n":3,"o":33.5849,"t":"2026-08-28T16:00:00Z","v":1178,"vw":33.557287},{"c":33.4851,"h":33.54,"l":33.4851,"n":2,"o":33.54,"t":"2026-08-28T16:15:00Z","v":40532,"vw":33.539522},{"c":33.515,"h":33.515,"l":33.5101,"n":3,"o":33.5101,"t":"2026-08-28T16:30:00Z","v":3140,"vw":33.510289},{"c":33.505,"h":33.53,"l":33.48,"n":97,"o":33.53,"t":"2026-08-28T16:45:00Z","v":9747,"vw":33.489471},{"c":33.515,"h":33.52,"l":33.505,"n":8,"o":33.5133,"t":"2026-08-28T17:00:00Z","v":2124,"vw":33.511402},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-08-28T17:15:00Z","v":224,"vw":33.51},{"c":33.52,"h":33.52,"l":33.47,"n":6,"o":33.495,"t":"2026-08-28T17:30:00Z","v":2124,"vw":33.478164},{"c":33.52,"h":33.54,"l":33.4801,"n":4,"o":33.53,"t":"2026-08-28T17:45:00Z","v":5548,"vw":33.53069},{"c":33.5263,"h":33.5263,"l":33.5263,"n":3,"o":33.5263,"t":"2026-08-28T18:00:00Z","v":754,"vw":33.5263},{"c":33.495,"h":33.495,"l":33.495,"n":1,"o":33.495,"t":"2026-08-28T18:15:00Z","v":730,"vw":33.495},{"c":33.52,"h":33.52,"l":33.52,"n":2,"o":33.52,"t":"2026-08-28T18:30:00Z","v":1127,"vw":33.52},{"c":33.505,"h":33.52,"l":33.5,"n":11,"o":33.5,"t":"2026-08-28T18:45:00Z","v":9893,"vw":33.500744},{"c":33.53,"h":33.53,"l":33.4861,"n":10,"o":33.5296,"t":"2026-08-28T19:00:00Z","v":6278,"vw":33.517788},{"c":33.515,"h":33.515,"l":33.515,"n":1,"o":33.515,"t":"2026-08-28T19:15:00Z","v":600,"vw":33.515},{"c":33.535,"h":33.535,"l":33.52,"n":4,"o":33.52,"t":"2026-08-28T19:30:00Z","v":656,"vw":33.52904},{"c":33.57,"h":33.57,"l":33.52,"n":17,"o":33.52,"t":"2026-08-28T19:45:00Z","v":2982,"vw":33.549798},{"c":33.3493,"h":33.43,"l":33.3493,"n":12,"o":33.43,"t":"2026-08-31T13:30:00Z","v":8800,"vw":33.424495},{"c":33.35,"h":33.35,"l":33.345,"n":3,"o":33.345,"t":"2026-08-31T13:45:00Z","v":1080,"vw":33.345974},{"c":33.37,"h":33.37,"l":33.3496,"n":8,"o":33.3496,"t":"2026-08-31T14:00:00Z","v":1299,"vw":33.357666},{"c":33.37,"h":33.38,"l":33.37,"n":3,"o":33.38,"t":"2026-08-31T14:15:00Z","v":858,"vw":33.373625},{"c":33.41,"h":33.41,"l":33.32,"n":25,"o":33.32,"t":"2026-08-31T14:30:00Z","v":2460,"vw":33.355476},{"c":33.395,"h":33.42,"l":33.395,"n":2,"o":33.42,"t":"2026-08-31T15:00:00Z","v":1300,"vw":33.418077},{"c":33.38,"h":33.3951,"l":33.37,"n":11,"o":33.3951,"t":"2026-08-31T15:15:00Z","v":2959,"vw":33.393241},{"c":33.415,"h":33.4298,"l":33.41,"n":13,"o":33.41,"t":"2026-08-31T15:30:00Z","v":11220,"vw":33.41495},{"c":33.43,"h":33.446,"l":33.43,"n":8,"o":33.43,"t":"2026-08-31T15:45:00Z","v":1023,"vw":33.433778},{"c":33.43,"h":33.43,"l":33.425,"n":9,"o":33.425,"t":"2026-08-31T16:00:00Z","v":1010,"vw":33.426656},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-08-31T16:15:00Z","v":887,"vw":33.4},{"c":33.375,"h":33.3999,"l":33.375,"n":9,"o":33.385,"t":"2026-08-31T16:30:00Z","v":2799,"vw":33.393093},{"c":33.38,"h":33.3982,"l":33.375,"n":7,"o":33.375,"t":"2026-08-31T16:45:00Z","v":4456,"vw":33.393924},{"c":33.4,"h":33.4,"l":33.355,"n":22,"o":33.355,"t":"2026-08-31T17:00:00Z","v":4714,"vw":33.36651},{"c":33.41,"h":33.41,"l":33.3973,"n":3,"o":33.3973,"t":"2026-08-31T17:15:00Z","v":2394,"vw":33.405799},{"c":33.43,"h":33.43,"l":33.395,"n":7,"o":33.4,"t":"2026-08-31T17:30:00Z","v":4825,"vw":33.4119},{"c":33.4052,"h":33.44,"l":33.405,"n":7,"o":33.405,"t":"2026-08-31T17:45:00Z","v":6148,"vw":33.428549},{"c":33.42,"h":33.46,"l":33.42,"n":7,"o":33.46,"t":"2026-08-31T18:00:00Z","v":2444,"vw":33.447876},{"c":33.4326,"h":33.46,"l":33.425,"n":19,"o":33.455,"t":"2026-08-31T18:15:00Z","v":5073,"vw":33.442273},{"c":33.3945,"h":33.44,"l":33.3945,"n":7,"o":33.44,"t":"2026-08-31T18:30:00Z","v":2907,"vw":33.41974},{"c":33.4,"h":33.42,"l":33.4,"n":8,"o":33.42,"t":"2026-08-31T18:45:00Z","v":3268,"vw":33.416639},{"c":33.415,"h":33.43,"l":33.4,"n":17,"o":33.43,"t":"2026-08-31T19:00:00Z","v":3598,"vw":33.423574},{"c":33.41,"h":33.45,"l":33.39,"n":32,"o":33.44,"t":"2026-08-31T19:15:00Z","v":24181,"vw":33.401052},{"c":33.425,"h":33.45,"l":33.41,"n":8,"o":33.41,"t":"2026-08-31T19:30:00Z","v":2167,"vw":33.437633},{"c":33.44,"h":33.44,"l":33.41,"n":17,"o":33.425,"t":"2026-08-31T19:45:00Z","v":4705,"vw":33.433325},{"c":33.43,"h":33.43,"l":33.43,"n":4,"o":33.43,"t":"2026-08-31T20:00:00Z","v":266,"vw":33.43},{"c":33.62,"h":33.69,"l":33.49,"n":15,"o":33.69,"t":"2026-09-01T13:30:00Z","v":5325,"vw":33.664766},{"c":33.51,"h":33.56,"l":33.4801,"n":27,"o":33.56,"t":"2026-09-01T13:45:00Z","v":5615,"vw":33.525811},{"c":33.52,"h":33.5699,"l":33.52,"n":21,"o":33.54,"t":"2026-09-01T14:00:00Z","v":16024,"vw":33.548327},{"c":33.6,"h":33.6,"l":33.545,"n":28,"o":33.56,"t":"2026-09-01T14:15:00Z","v":5867,"vw":33.556735},{"c":33.56,"h":33.605,"l":33.55,"n":23,"o":33.605,"t":"2026-09-01T14:30:00Z","v":11195,"vw":33.592079},{"c":33.5299,"h":33.56,"l":33.505,"n":35,"o":33.56,"t":"2026-09-01T14:45:00Z","v":8434,"vw":33.53512},{"c":33.51,"h":33.51,"l":33.45,"n":10,"o":33.45,"t":"2026-09-01T15:00:00Z","v":4610,"vw":33.497518},{"c":33.5,"h":33.52,"l":33.48,"n":22,"o":33.48,"t":"2026-09-01T15:15:00Z","v":4862,"vw":33.512075},{"c":33.4987,"h":33.52,"l":33.495,"n":9,"o":33.495,"t":"2026-09-01T15:30:00Z","v":2145,"vw":33.508683},{"c":33.47,"h":33.47,"l":33.47,"n":3,"o":33.47,"t":"2026-09-01T15:45:00Z","v":228,"vw":33.47},{"c":33.465,"h":33.48,"l":33.465,"n":13,"o":33.465,"t":"2026-09-01T16:00:00Z","v":2251,"vw":33.470258},{"c":33.45,"h":33.47,"l":33.45,"n":10,"o":33.4516,"t":"2026-09-01T16:15:00Z","v":1223,"vw":33.454526},{"c":33.435,"h":33.435,"l":33.435,"n":2,"o":33.435,"t":"2026-09-01T16:30:00Z","v":210,"vw":33.435},{"c":33.4,"h":33.44,"l":33.4,"n":14,"o":33.44,"t":"2026-09-01T16:45:00Z","v":6877,"vw":33.432398},{"c":33.4078,"h":33.4078,"l":33.4078,"n":1,"o":33.4078,"t":"2026-09-01T17:00:00Z","v":811,"vw":33.4078},{"c":33.45,"h":33.45,"l":33.45,"n":3,"o":33.45,"t":"2026-09-01T17:15:00Z","v":223,"vw":33.45},{"c":33.5,"h":33.5,"l":33.46,"n":6,"o":33.46,"t":"2026-09-01T17:30:00Z","v":2310,"vw":33.487434},{"c":33.48,"h":33.5,"l":33.476,"n":5,"o":33.476,"t":"2026-09-01T17:45:00Z","v":601,"vw":33.487503},{"c":33.49,"h":33.49,"l":33.49,"n":5,"o":33.49,"t":"2026-09-01T18:00:00Z","v":383,"vw":33.49},{"c":33.49,"h":33.5144,"l":33.49,"n":32,"o":33.5144,"t":"2026-09-01T18:15:00Z","v":2034,"vw":33.497674},{"c":33.49,"h":33.49,"l":33.4715,"n":7,"o":33.49,"t":"2026-09-01T18:30:00Z","v":1571,"vw":33.47863},{"c":33.47,"h":33.48,"l":33.45,"n":24,"o":33.475,"t":"2026-09-01T18:45:00Z","v":6443,"vw":33.470882},{"c":33.47,"h":33.49,"l":33.45,"n":49,"o":33.4799,"t":"2026-09-01T19:00:00Z","v":5326,"vw":33.471729},{"c":33.5,"h":33.5,"l":33.465,"n":23,"o":33.465,"t":"2026-09-01T19:15:00Z","v":3628,"vw":33.479066},{"c":33.48,"h":33.52,"l":33.47,"n":30,"o":33.49,"t":"2026-09-01T19:30:00Z","v":2592,"vw":33.492272},{"c":33.55,"h":33.55,"l":33.465,"n":70,"o":33.48,"t":"2026-09-01T19:45:00Z","v":8930,"vw":33.527045},{"c":33.55,"h":33.55,"l":33.55,"n":3,"o":33.55,"t":"2026-09-01T20:00:00Z","v":139,"vw":33.55},{"c":33.475,"h":33.64,"l":33.44,"n":17,"o":33.64,"t":"2026-09-02T13:30:00Z","v":2915,"vw":33.518706},{"c":33.503,"h":33.503,"l":33.503,"n":2,"o":33.503,"t":"2026-09-02T13:45:00Z","v":335,"vw":33.503},{"c":33.5399,"h":33.58,"l":33.5399,"n":13,"o":33.56,"t":"2026-09-02T14:00:00Z","v":1247,"vw":33.554009},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-09-02T14:15:00Z","v":289,"vw":33.53},{"c":33.63,"h":33.63,"l":33.565,"n":18,"o":33.565,"t":"2026-09-02T14:30:00Z","v":3005,"vw":33.59049},{"c":33.6599,"h":33.6599,"l":33.63,"n":4,"o":33.63,"t":"2026-09-02T14:45:00Z","v":1229,"vw":33.65328},{"c":33.6335,"h":33.6335,"l":33.6335,"n":1,"o":33.6335,"t":"2026-09-02T15:00:00Z","v":1212,"vw":33.6335},{"c":33.673,"h":33.6854,"l":33.635,"n":4,"o":33.635,"t":"2026-09-02T15:15:00Z","v":1453,"vw":33.669856},{"c":33.6647,"h":33.6647,"l":33.6647,"n":1,"o":33.6647,"t":"2026-09-02T15:30:00Z","v":150,"vw":33.6647},{"c":33.645,"h":33.66,"l":33.645,"n":5,"o":33.6594,"t":"2026-09-02T15:45:00Z","v":2520,"vw":33.654016},{"c":33.67,"h":33.67,"l":33.65,"n":15,"o":33.66,"t":"2026-09-02T16:00:00Z","v":4876,"vw":33.652282},{"c":33.6884,"h":33.6884,"l":33.6738,"n":3,"o":33.6738,"t":"2026-09-02T16:15:00Z","v":1785,"vw":33.683307},{"c":33.66,"h":33.66,"l":33.6556,"n":4,"o":33.6556,"t":"2026-09-02T16:30:00Z","v":1547,"vw":33.656992},{"c":33.684,"h":33.684,"l":33.684,"n":1,"o":33.684,"t":"2026-09-02T16:45:00Z","v":150,"vw":33.684},{"c":33.66,"h":33.69,"l":33.66,"n":12,"o":33.68,"t":"2026-09-02T17:00:00Z","v":3084,"vw":33.669041},{"c":33.665,"h":33.665,"l":33.665,"n":3,"o":33.665,"t":"2026-09-02T17:15:00Z","v":735,"vw":33.665},{"c":33.69,"h":33.7,"l":33.69,"n":4,"o":33.7,"t":"2026-09-02T17:30:00Z","v":230,"vw":33.695},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-09-02T17:45:00Z","v":622,"vw":33.7},{"c":33.7,"h":33.7,"l":33.69,"n":2,"o":33.69,"t":"2026-09-02T18:00:00Z","v":264,"vw":33.694318},{"c":33.728,"h":33.728,"l":33.728,"n":1,"o":33.728,"t":"2026-09-02T18:15:00Z","v":296,"vw":33.728},{"c":33.7317,"h":33.7317,"l":33.7317,"n":1,"o":33.7317,"t":"2026-09-02T18:30:00Z","v":616,"vw":33.7317},{"c":33.705,"h":33.74,"l":33.705,"n":18,"o":33.73,"t":"2026-09-02T18:45:00Z","v":4381,"vw":33.71375},{"c":33.6828,"h":33.69,"l":33.6828,"n":2,"o":33.69,"t":"2026-09-02T19:00:00Z","v":1087,"vw":33.683462},{"c":33.675,"h":33.7099,"l":33.67,"n":8,"o":33.7099,"t":"2026-09-02T19:15:00Z","v":1657,"vw":33.697806},{"c":33.665,"h":33.7046,"l":33.646,"n":9,"o":33.6714,"t":"2026-09-02T19:30:00Z","v":1701,"vw":33.680152},{"c":33.67,"h":33.67,"l":33.635,"n":14,"o":33.66,"t":"2026-09-02T19:45:00Z","v":2413,"vw":33.664219},{"c":33.67,"h":33.67,"l":33.67,"n":3,"o":33.67,"t":"2026-09-02T20:00:00Z","v":127,"vw":33.67},{"c":33.82,"h":33.835,"l":33.82,"n":8,"o":33.83,"t":"2026-09-03T13:30:00Z","v":5090,"vw":33.831171},{"c":33.6131,"h":33.62,"l":33.595,"n":7,"o":33.62,"t":"2026-09-03T14:15:00Z","v":12066,"vw":33.615075},{"c":33.6,"h":33.6215,"l":33.585,"n":4,"o":33.6215,"t":"2026-09-03T14:30:00Z","v":619,"vw":33.605276},{"c":33.665,"h":33.665,"l":33.65,"n":4,"o":33.65,"t":"2026-09-03T14:45:00Z","v":551,"vw":33.656697},{"c":33.7384,"h":33.7384,"l":33.665,"n":5,"o":33.665,"t":"2026-09-03T15:00:00Z","v":1215,"vw":33.711288},{"c":33.7499,"h":33.76,"l":33.72,"n":21,"o":33.73,"t":"2026-09-03T15:15:00Z","v":2447,"vw":33.748864},{"c":33.76,"h":33.76,"l":33.74,"n":7,"o":33.755,"t":"2026-09-03T15:30:00Z","v":3512,"vw":33.7533},{"c":33.77,"h":33.7721,"l":33.77,"n":4,"o":33.7721,"t":"2026-09-03T15:45:00Z","v":3012,"vw":33.771157},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-09-03T16:00:00Z","v":150,"vw":33.76},{"c":33.78,"h":33.78,"l":33.7627,"n":8,"o":33.78,"t":"2026-09-03T16:15:00Z","v":3579,"vw":33.776086},{"c":33.79,"h":33.8,"l":33.785,"n":12,"o":33.79,"t":"2026-09-03T16:30:00Z","v":2485,"vw":33.790061},{"c":33.82,"h":33.82,"l":33.8097,"n":5,"o":33.8097,"t":"2026-09-03T16:45:00Z","v":1441,"vw":33.810961},{"c":33.8011,"h":33.8299,"l":33.8011,"n":7,"o":33.81,"t":"2026-09-03T17:15:00Z","v":2835,"vw":33.812007},{"c":33.805,"h":33.81,"l":33.805,"n":4,"o":33.81,"t":"2026-09-03T17:30:00Z","v":209,"vw":33.8075},{"c":33.8,"h":33.8001,"l":33.795,"n":8,"o":33.8,"t":"2026-09-03T17:45:00Z","v":872,"vw":33.798882},{"c":33.78,"h":33.7954,"l":33.78,"n":3,"o":33.78,"t":"2026-09-03T18:00:00Z","v":1022,"vw":33.788875},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-09-03T18:30:00Z","v":150,"vw":33.78},{"c":33.76,"h":33.7862,"l":33.76,"n":7,"o":33.775,"t":"2026-09-03T18:45:00Z","v":677,"vw":33.77586},{"c":33.775,"h":33.7992,"l":33.775,"n":9,"o":33.775,"t":"2026-09-03T19:00:00Z","v":8794,"vw":33.775845},{"c":33.78,"h":33.78,"l":33.78,"n":3,"o":33.78,"t":"2026-09-03T19:30:00Z","v":305,"vw":33.78},{"c":33.78,"h":33.78,"l":33.77,"n":6,"o":33.77,"t":"2026-09-03T19:45:00Z","v":925,"vw":33.775},{"c":33.79,"h":33.79,"l":33.79,"n":3,"o":33.79,"t":"2026-09-03T20:00:00Z","v":156,"vw":33.79},{"c":33.55,"h":33.69,"l":33.48,"n":26,"o":33.69,"t":"2026-09-04T13:30:00Z","v":5958,"vw":33.629583},{"c":33.545,"h":33.545,"l":33.545,"n":1,"o":33.545,"t":"2026-09-04T13:45:00Z","v":690,"vw":33.545},{"c":33.565,"h":33.6,"l":33.565,"n":10,"o":33.6,"t":"2026-09-04T14:00:00Z","v":1051,"vw":33.587826},{"c":33.57,"h":33.61,"l":33.57,"n":14,"o":33.59,"t":"2026-09-04T14:15:00Z","v":3176,"vw":33.581736},{"c":33.625,"h":33.625,"l":33.625,"n":1,"o":33.625,"t":"2026-09-04T14:30:00Z","v":446,"vw":33.625},{"c":33.63,"h":33.63,"l":33.59,"n":34,"o":33.615,"t":"2026-09-04T15:00:00Z","v":12248,"vw":33.59618},{"c":33.6385,"h":33.645,"l":33.6385,"n":2,"o":33.645,"t":"2026-09-04T15:15:00Z","v":1616,"vw":33.639144},{"c":33.64,"h":33.64,"l":33.61,"n":12,"o":33.63,"t":"2026-09-04T15:30:00Z","v":1000,"vw":33.630302},{"c":33.63,"h":33.64,"l":33.63,"n":2,"o":33.64,"t":"2026-09-04T15:45:00Z","v":679,"vw":33.637364},{"c":33.65,"h":33.66,"l":33.63,"n":4,"o":33.63,"t":"2026-09-04T16:00:00Z","v":2252,"vw":33.638828},{"c":33.6699,"h":33.69,"l":33.66,"n":8,"o":33.66,"t":"2026-09-04T16:15:00Z","v":1638,"vw":33.67097},{"c":33.64,"h":33.66,"l":33.64,"n":4,"o":33.66,"t":"2026-09-04T16:30:00Z","v":34065,"vw":33.659463},{"c":33.64,"h":33.65,"l":33.635,"n":7,"o":33.635,"t":"2026-09-04T16:45:00Z","v":5500,"vw":33.647447},{"c":33.612,"h":33.63,"l":33.612,"n":13,"o":33.63,"t":"2026-09-04T17:00:00Z","v":1908,"vw":33.619831},{"c":33.605,"h":33.605,"l":33.6,"n":8,"o":33.6,"t":"2026-09-04T17:15:00Z","v":531,"vw":33.601833},{"c":33.57,"h":33.59,"l":33.57,"n":11,"o":33.59,"t":"2026-09-04T17:30:00Z","v":2458,"vw":33.577743},{"c":33.5692,"h":33.59,"l":33.5401,"n":8,"o":33.59,"t":"2026-09-04T17:45:00Z","v":2239,"vw":33.560676},{"c":33.575,"h":33.6,"l":33.5452,"n":7,"o":33.55,"t":"2026-09-04T18:00:00Z","v":3644,"vw":33.576975},{"c":33.58,"h":33.58,"l":33.5785,"n":2,"o":33.5785,"t":"2026-09-04T18:15:00Z","v":2030,"vw":33.578574},{"c":33.57,"h":33.57,"l":33.57,"n":4,"o":33.57,"t":"2026-09-04T18:30:00Z","v":316,"vw":33.57},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-09-04T18:45:00Z","v":200,"vw":33.57},{"c":33.54,"h":33.57,"l":33.54,"n":11,"o":33.5689,"t":"2026-09-04T19:00:00Z","v":1158,"vw":33.562651},{"c":33.57,"h":33.57,"l":33.5334,"n":6,"o":33.55,"t":"2026-09-04T19:15:00Z","v":2267,"vw":33.543337},{"c":33.5526,"h":33.57,"l":33.5328,"n":24,"o":33.55,"t":"2026-09-04T19:30:00Z","v":5731,"vw":33.543914},{"c":33.515,"h":33.55,"l":33.51,"n":68,"o":33.55,"t":"2026-09-04T19:45:00Z","v":9713,"vw":33.524592},{"c":33.53,"h":33.53,"l":33.53,"n":3,"o":33.53,"t":"2026-09-04T20:00:00Z","v":385,"vw":33.53},{"c":33.265,"h":33.3,"l":33.2427,"n":24,"o":33.27,"t":"2026-09-08T13:30:00Z","v":11553,"vw":33.27011},{"c":33.29,"h":33.29,"l":33.2766,"n":11,"o":33.28,"t":"2026-09-08T13:45:00Z","v":1295,"vw":33.28353},{"c":33.295,"h":33.3499,"l":33.275,"n":20,"o":33.275,"t":"2026-09-08T14:00:00Z","v":2346,"vw":33.309092},{"c":33.295,"h":33.3198,"l":33.27,"n":13,"o":33.27,"t":"2026-09-08T14:15:00Z","v":2334,"vw":33.286282},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-09-08T14:45:00Z","v":1050,"vw":33.3},{"c":33.235,"h":33.25,"l":33.235,"n":5,"o":33.25,"t":"2026-09-08T15:00:00Z","v":1658,"vw":33.239123},{"c":33.195,"h":33.22,"l":33.18,"n":15,"o":33.215,"t":"2026-09-08T15:15:00Z","v":2130,"vw":33.21058},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-09-08T15:30:00Z","v":150,"vw":33.19},{"c":33.2199,"h":33.2199,"l":33.18,"n":11,"o":33.1999,"t":"2026-09-08T16:00:00Z","v":1712,"vw":33.20342},{"c":33.24,"h":33.24,"l":33.205,"n":7,"o":33.205,"t":"2026-09-08T16:15:00Z","v":1184,"vw":33.208265},{"c":33.195,"h":33.22,"l":33.195,"n":27,"o":33.21,"t":"2026-09-08T16:30:00Z","v":2900,"vw":33.209899},{"c":33.21,"h":33.22,"l":33.195,"n":23,"o":33.21,"t":"2026-09-08T16:45:00Z","v":7899,"vw":33.21272},{"c":33.19,"h":33.2002,"l":33.19,"n":12,"o":33.2,"t":"2026-09-08T17:00:00Z","v":51115,"vw":33.199954},{"c":33.2,"h":33.21,"l":33.18,"n":10,"o":33.18,"t":"2026-09-08T17:15:00Z","v":18158,"vw":33.189026},{"c":33.205,"h":33.205,"l":33.205,"n":1,"o":33.205,"t":"2026-09-08T17:30:00Z","v":1204,"vw":33.205},{"c":33.22,"h":33.2299,"l":33.2,"n":14,"o":33.2,"t":"2026-09-08T17:45:00Z","v":897,"vw":33.218685},{"c":33.23,"h":33.24,"l":33.2191,"n":4,"o":33.2191,"t":"2026-09-08T18:00:00Z","v":479,"vw":33.229765},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-09-08T18:15:00Z","v":100,"vw":33.23},{"c":33.25,"h":33.25,"l":33.23,"n":22,"o":33.23,"t":"2026-09-08T18:30:00Z","v":6142,"vw":33.233034},{"c":33.22,"h":33.25,"l":33.22,"n":30,"o":33.25,"t":"2026-09-08T18:45:00Z","v":2484,"vw":33.23435},{"c":33.205,"h":33.22,"l":33.2,"n":18,"o":33.22,"t":"2026-09-08T19:00:00Z","v":2907,"vw":33.2072},{"c":33.22,"h":33.24,"l":33.2,"n":18,"o":33.22,"t":"2026-09-08T19:15:00Z","v":5603,"vw":33.221571},{"c":33.27,"h":33.27,"l":33.27,"n":3,"o":33.27,"t":"2026-09-08T19:30:00Z","v":700,"vw":33.27},{"c":33.17,"h":33.22,"l":33.14,"n":59,"o":33.22,"t":"2026-09-08T19:45:00Z","v":13448,"vw":33.178666},{"c":33.13,"h":33.13,"l":33.13,"n":3,"o":33.13,"t":"2026-09-08T20:00:00Z","v":149,"vw":33.13},{"c":33.075,"h":33.14,"l":33.05,"n":10,"o":33.14,"t":"2026-09-09T13:30:00Z","v":1813,"vw":33.128493},{"c":33.065,"h":33.13,"l":33.065,"n":6,"o":33.1299,"t":"2026-09-09T13:45:00Z","v":998,"vw":33.105628},{"c":33.115,"h":33.1385,"l":33.115,"n":6,"o":33.1385,"t":"2026-09-09T14:00:00Z","v":2228,"vw":33.128203},{"c":33.1082,"h":33.1082,"l":33.057,"n":7,"o":33.057,"t":"2026-09-09T14:15:00Z","v":804,"vw":33.077361},{"c":33.0337,"h":33.09,"l":33.0337,"n":4,"o":33.09,"t":"2026-09-09T14:30:00Z","v":2300,"vw":33.054912},{"c":33.0299,"h":33.0299,"l":33,"n":10,"o":33,"t":"2026-09-09T14:45:00Z","v":6434,"vw":33.023338},{"c":32.975,"h":33.04,"l":32.975,"n":12,"o":33.025,"t":"2026-09-09T15:00:00Z","v":1613,"vw":33.003513},{"c":32.96,"h":32.96,"l":32.96,"n":3,"o":32.96,"t":"2026-09-09T15:15:00Z","v":1550,"vw":32.96},{"c":32.9899,"h":32.9899,"l":32.96,"n":3,"o":32.96,"t":"2026-09-09T15:30:00Z","v":2575,"vw":32.968808},{"c":32.93,"h":32.9661,"l":32.925,"n":5,"o":32.9661,"t":"2026-09-09T15:45:00Z","v":1508,"vw":32.941753},{"c":32.93,"h":32.93,"l":32.9136,"n":4,"o":32.9136,"t":"2026-09-09T16:00:00Z","v":3796,"vw":32.926716},{"c":32.9582,"h":32.9582,"l":32.91,"n":10,"o":32.9399,"t":"2026-09-09T16:15:00Z","v":3200,"vw":32.938048},{"c":32.935,"h":32.945,"l":32.935,"n":4,"o":32.945,"t":"2026-09-09T16:30:00Z","v":2031,"vw":32.936766},{"c":32.935,"h":32.9356,"l":32.935,"n":5,"o":32.9356,"t":"2026-09-09T16:45:00Z","v":1428,"vw":32.935141},{"c":32.9399,"h":32.9399,"l":32.91,"n":2,"o":32.91,"t":"2026-09-09T17:00:00Z","v":1538,"vw":32.918379},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-09-09T17:15:00Z","v":100,"vw":32.95},{"c":32.99,"h":32.99,"l":32.9716,"n":12,"o":32.9716,"t":"2026-09-09T17:45:00Z","v":1951,"vw":32.981171},{"c":33.0281,"h":33.0298,"l":32.98,"n":18,"o":32.995,"t":"2026-09-09T18:00:00Z","v":3853,"vw":33.006516},{"c":33.02,"h":33.03,"l":33.015,"n":24,"o":33.015,"t":"2026-09-09T18:15:00Z","v":4150,"vw":33.022073},{"c":33.02,"h":33.03,"l":33.02,"n":8,"o":33.03,"t":"2026-09-09T18:45:00Z","v":1437,"vw":33.024185},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-09-09T19:00:00Z","v":352,"vw":33},{"c":33.03,"h":33.03,"l":33.01,"n":11,"o":33.015,"t":"2026-09-09T19:15:00Z","v":12510,"vw":33.025301},{"c":33.008,"h":33.0399,"l":33.008,"n":8,"o":33.0399,"t":"2026-09-09T19:30:00Z","v":10378,"vw":33.03714},{"c":32.98,"h":33,"l":32.955,"n":17,"o":32.9801,"t":"2026-09-09T19:45:00Z","v":5555,"vw":32.972481},{"c":32.98,"h":32.98,"l":32.98,"n":3,"o":32.98,"t":"2026-09-09T20:00:00Z","v":315,"vw":32.98},{"c":33.01,"h":33.01,"l":32.93,"n":17,"o":33.01,"t":"2026-09-10T13:30:00Z","v":11646,"vw":32.964635},{"c":32.98,"h":33.015,"l":32.975,"n":13,"o":33.015,"t":"2026-09-10T13:45:00Z","v":8091,"vw":32.999242},{"c":32.9693,"h":32.98,"l":32.965,"n":5,"o":32.98,"t":"2026-09-10T14:00:00Z","v":1452,"vw":32.967639},{"c":33.015,"h":33.04,"l":32.985,"n":10,"o":32.985,"t":"2026-09-10T14:15:00Z","v":3710,"vw":33.015534},{"c":32.975,"h":32.975,"l":32.96,"n":19,"o":32.96,"t":"2026-09-10T14:30:00Z","v":5014,"vw":32.963624},{"c":32.925,"h":32.9299,"l":32.925,"n":3,"o":32.9299,"t":"2026-09-10T14:45:00Z","v":752,"vw":32.929053},{"c":32.874,"h":32.9155,"l":32.874,"n":5,"o":32.89,"t":"2026-09-10T15:00:00Z","v":1803,"vw":32.905862},{"c":32.905,"h":32.905,"l":32.88,"n":2,"o":32.88,"t":"2026-09-10T15:15:00Z","v":650,"vw":32.885769},{"c":32.905,"h":32.9291,"l":32.9,"n":5,"o":32.9291,"t":"2026-09-10T15:30:00Z","v":5726,"vw":32.907911},{"c":32.9232,"h":32.9232,"l":32.9029,"n":4,"o":32.92,"t":"2026-09-10T15:45:00Z","v":3447,"vw":32.919673},{"c":32.925,"h":32.925,"l":32.925,"n":1,"o":32.925,"t":"2026-09-10T16:00:00Z","v":420,"vw":32.925},{"c":32.95,"h":32.96,"l":32.938,"n":14,"o":32.938,"t":"2026-09-10T16:15:00Z","v":1620,"vw":32.943666},{"c":32.93,"h":32.95,"l":32.93,"n":12,"o":32.945,"t":"2026-09-10T16:30:00Z","v":6221,"vw":32.936},{"c":32.9173,"h":32.9599,"l":32.9173,"n":6,"o":32.935,"t":"2026-09-10T16:45:00Z","v":6690,"vw":32.951104},{"c":32.925,"h":32.93,"l":32.915,"n":18,"o":32.915,"t":"2026-09-10T17:00:00Z","v":13981,"vw":32.922355},{"c":32.9,"h":32.94,"l":32.9,"n":4,"o":32.94,"t":"2026-09-10T17:15:00Z","v":498,"vw":32.92},{"c":32.905,"h":32.9207,"l":32.905,"n":2,"o":32.9207,"t":"2026-09-10T17:30:00Z","v":1926,"vw":32.914733},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-09-10T17:45:00Z","v":127,"vw":32.89},{"c":32.88,"h":32.905,"l":32.88,"n":4,"o":32.905,"t":"2026-09-10T18:00:00Z","v":666,"vw":32.892883},{"c":32.9028,"h":32.9273,"l":32.9028,"n":2,"o":32.9273,"t":"2026-09-10T18:15:00Z","v":2417,"vw":32.915825},{"c":32.91,"h":32.91,"l":32.895,"n":19,"o":32.895,"t":"2026-09-10T18:30:00Z","v":2504,"vw":32.905528},{"c":32.9066,"h":32.9085,"l":32.9066,"n":3,"o":32.9085,"t":"2026-09-10T18:45:00Z","v":956,"vw":32.907897},{"c":32.91,"h":32.91,"l":32.88,"n":6,"o":32.88,"t":"2026-09-10T19:15:00Z","v":6780,"vw":32.882225},{"c":32.94,"h":32.94,"l":32.88,"n":8,"o":32.895,"t":"2026-09-10T19:30:00Z","v":1073,"vw":32.897105},{"c":32.97,"h":32.97,"l":32.91,"n":23,"o":32.925,"t":"2026-09-10T19:45:00Z","v":5791,"vw":32.959464},{"c":32.97,"h":32.97,"l":32.97,"n":3,"o":32.97,"t":"2026-09-10T20:00:00Z","v":202,"vw":32.97},{"c":33.06,"h":33.21,"l":33.06,"n":13,"o":33.21,"t":"2026-09-11T13:30:00Z","v":3383,"vw":33.197385},{"c":33.08,"h":33.09,"l":33.045,"n":11,"o":33.08,"t":"2026-09-11T14:00:00Z","v":4156,"vw":33.083625},{"c":33.08,"h":33.11,"l":33.0798,"n":22,"o":33.08,"t":"2026-09-11T14:15:00Z","v":8430,"vw":33.085798},{"c":33.055,"h":33.07,"l":33.0301,"n":6,"o":33.055,"t":"2026-09-11T14:30:00Z","v":1982,"vw":33.051501},{"c":33.015,"h":33.0447,"l":33.015,"n":2,"o":33.0447,"t":"2026-09-11T15:00:00Z","v":367,"vw":33.027867},{"c":33.025,"h":33.025,"l":33.025,"n":1,"o":33.025,"t":"2026-09-11T15:15:00Z","v":159,"vw":33.025},{"c":33.095,"h":33.095,"l":33.0419,"n":7,"o":33.068,"t":"2026-09-11T15:30:00Z","v":1888,"vw":33.068608},{"c":33.095,"h":33.11,"l":33.09,"n":8,"o":33.11,"t":"2026-09-11T15:45:00Z","v":1589,"vw":33.095271},{"c":33.1,"h":33.11,"l":33.1,"n":3,"o":33.11,"t":"2026-09-11T16:00:00Z","v":235,"vw":33.105},{"c":33.13,"h":33.14,"l":33.125,"n":5,"o":33.125,"t":"2026-09-11T16:15:00Z","v":554,"vw":33.13047},{"c":33.15,"h":33.1586,"l":33.15,"n":2,"o":33.1586,"t":"2026-09-11T16:30:00Z","v":43364,"vw":33.150294},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-09-11T16:45:00Z","v":117,"vw":33.13},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-09-11T17:00:00Z","v":330,"vw":33.13},{"c":33.137,"h":33.137,"l":33.126,"n":2,"o":33.126,"t":"2026-09-11T17:15:00Z","v":1680,"vw":33.128501},{"c":33.14,"h":33.16,"l":33.14,"n":2,"o":33.16,"t":"2026-09-11T17:30:00Z","v":1885,"vw":33.158939},{"c":33.135,"h":33.135,"l":33.1201,"n":5,"o":33.135,"t":"2026-09-11T17:45:00Z","v":5987,"vw":33.125352},{"c":33.14,"h":33.15,"l":33.13,"n":30,"o":33.1371,"t":"2026-09-11T18:00:00Z","v":2974,"vw":33.134308},{"c":33.12,"h":33.14,"l":33.12,"n":15,"o":33.135,"t":"2026-09-11T18:15:00Z","v":3828,"vw":33.130405},{"c":33.0914,"h":33.12,"l":33.0914,"n":2,"o":33.12,"t":"2026-09-11T18:30:00Z","v":348,"vw":33.104796},{"c":33.105,"h":33.105,"l":33.0901,"n":5,"o":33.1,"t":"2026-09-11T18:45:00Z","v":4730,"vw":33.094106},{"c":33.11,"h":33.11,"l":33.1,"n":5,"o":33.1,"t":"2026-09-11T19:00:00Z","v":763,"vw":33.104344},{"c":33.12,"h":33.12,"l":33.12,"n":2,"o":33.12,"t":"2026-09-11T19:15:00Z","v":3335,"vw":33.12},{"c":33.11,"h":33.12,"l":33.106,"n":3,"o":33.106,"t":"2026-09-11T19:30:00Z","v":1126,"vw":33.107869},{"c":33.12,"h":33.13,"l":33.095,"n":21,"o":33.095,"t":"2026-09-11T19:45:00Z","v":4622,"vw":33.110633},{"c":33.12,"h":33.12,"l":33.12,"n":3,"o":33.12,"t":"2026-09-11T20:00:00Z","v":587,"vw":33.12},{"c":33.48,"h":33.48,"l":33.36,"n":7,"o":33.36,"t":"2026-09-14T13:30:00Z","v":8202,"vw":33.467365},{"c":33.2928,"h":33.2928,"l":33.2928,"n":1,"o":33.2928,"t":"2026-09-14T13:45:00Z","v":350,"vw":33.2928},{"c":33.295,"h":33.295,"l":33.295,"n":1,"o":33.295,"t":"2026-09-14T14:00:00Z","v":108,"vw":33.295},{"c":33.2709,"h":33.2709,"l":33.2709,"n":6,"o":33.2709,"t":"2026-09-14T14:15:00Z","v":295,"vw":33.2709},{"c":33.26,"h":33.27,"l":33.2,"n":20,"o":33.2,"t":"2026-09-14T14:30:00Z","v":4904,"vw":33.256241},{"c":33.24,"h":33.25,"l":33.24,"n":5,"o":33.25,"t":"2026-09-14T14:45:00Z","v":468,"vw":33.242174},{"c":33.24,"h":33.27,"l":33.225,"n":6,"o":33.225,"t":"2026-09-14T15:00:00Z","v":1832,"vw":33.253646},{"c":33.22,"h":33.23,"l":33.21,"n":17,"o":33.23,"t":"2026-09-14T15:15:00Z","v":3273,"vw":33.221119},{"c":33.23,"h":33.23,"l":33.23,"n":5,"o":33.23,"t":"2026-09-14T15:30:00Z","v":1600,"vw":33.23},{"c":33.31,"h":33.31,"l":33.3,"n":16,"o":33.3,"t":"2026-09-14T15:45:00Z","v":1186,"vw":33.301003},{"c":33.31,"h":33.32,"l":33.2901,"n":21,"o":33.2901,"t":"2026-09-14T16:00:00Z","v":14029,"vw":33.299044},{"c":33.32,"h":33.3299,"l":33.31,"n":7,"o":33.31,"t":"2026-09-14T16:15:00Z","v":3193,"vw":33.317022},{"c":33.34,"h":33.34,"l":33.325,"n":9,"o":33.34,"t":"2026-09-14T16:30:00Z","v":2810,"vw":33.327831},{"c":33.27,"h":33.33,"l":33.27,"n":111,"o":33.315,"t":"2026-09-14T16:45:00Z","v":23688,"vw":33.297827},{"c":33.275,"h":33.2863,"l":33.26,"n":10,"o":33.26,"t":"2026-09-14T17:00:00Z","v":842,"vw":33.273626},{"c":33.2402,"h":33.275,"l":33.24,"n":8,"o":33.275,"t":"2026-09-14T17:15:00Z","v":7396,"vw":33.247321},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-09-14T17:30:00Z","v":1202,"vw":33.27},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-09-14T17:45:00Z","v":192,"vw":33.28},{"c":33.26,"h":33.26,"l":33.248,"n":7,"o":33.26,"t":"2026-09-14T18:00:00Z","v":2757,"vw":33.255946},{"c":33.265,"h":33.27,"l":33.26,"n":92,"o":33.26,"t":"2026-09-14T18:15:00Z","v":9863,"vw":33.26779},{"c":33.275,"h":33.275,"l":33.26,"n":38,"o":33.26,"t":"2026-09-14T18:30:00Z","v":2133,"vw":33.266816},{"c":33.2912,"h":33.2994,"l":33.27,"n":24,"o":33.28,"t":"2026-09-14T18:45:00Z","v":5585,"vw":33.283947},{"c":33.29,"h":33.29,"l":33.25,"n":29,"o":33.29,"t":"2026-09-14T19:00:00Z","v":6787,"vw":33.280614},{"c":33.25,"h":33.285,"l":33.25,"n":32,"o":33.28,"t":"2026-09-14T19:15:00Z","v":4799,"vw":33.272308},{"c":33.25,"h":33.2642,"l":33.25,"n":14,"o":33.26,"t":"2026-09-14T19:30:00Z","v":1178,"vw":33.252444},{"c":33.29,"h":33.29,"l":33.25,"n":47,"o":33.26,"t":"2026-09-14T19:45:00Z","v":18910,"vw":33.279094},{"c":33.9,"h":33.9,"l":33.28,"n":4,"o":33.28,"t":"2026-09-14T20:00:00Z","v":718,"vw":33.366592},{"c":33.8,"h":34.117,"l":33.8,"n":4,"o":33.81,"t":"2026-09-15T12:00:00Z","v":584,"vw":33.991447},{"c":33.125,"h":33.23,"l":33.115,"n":35,"o":33.23,"t":"2026-09-15T13:30:00Z","v":10051,"vw":33.184062},{"c":33.11,"h":33.11,"l":33.08,"n":20,"o":33.09,"t":"2026-09-15T13:45:00Z","v":3157,"vw":33.089652},{"c":33.095,"h":33.1646,"l":33.095,"n":9,"o":33.1646,"t":"2026-09-15T14:15:00Z","v":34413,"vw":33.130639},{"c":33.096791,"h":33.1199,"l":33.096791,"n":5,"o":33.1199,"t":"2026-09-15T14:30:00Z","v":528,"vw":33.106035},{"c":33.13,"h":33.15,"l":33.1,"n":26,"o":33.1345,"t":"2026-09-15T14:45:00Z","v":5975,"vw":33.122036},{"c":33.11,"h":33.11,"l":33.0702,"n":6,"o":33.11,"t":"2026-09-15T15:00:00Z","v":5113,"vw":33.094194},{"c":33.1599,"h":33.16,"l":33.105,"n":12,"o":33.125,"t":"2026-09-15T15:15:00Z","v":2051,"vw":33.124652},{"c":33.19,"h":33.19,"l":33.155,"n":5,"o":33.175,"t":"2026-09-15T15:30:00Z","v":1155,"vw":33.171536},{"c":33.135494,"h":33.18,"l":33.135494,"n":8,"o":33.18,"t":"2026-09-15T15:45:00Z","v":2390,"vw":33.158419},{"c":33.1639,"h":33.1639,"l":33.13,"n":3,"o":33.13,"t":"2026-09-15T16:15:00Z","v":1204,"vw":33.145401},{"c":33.1499,"h":33.17,"l":33.1351,"n":3,"o":33.17,"t":"2026-09-15T16:30:00Z","v":499,"vw":33.153218},{"c":33.1222,"h":33.15,"l":33.1222,"n":9,"o":33.15,"t":"2026-09-15T16:45:00Z","v":1953,"vw":33.133706},{"c":33.17,"h":33.17,"l":33.145,"n":16,"o":33.145,"t":"2026-09-15T17:00:00Z","v":2084,"vw":33.16119},{"c":33.12,"h":33.14,"l":33.12,"n":5,"o":33.14,"t":"2026-09-15T17:15:00Z","v":1592,"vw":33.135375},{"c":33.15,"h":33.15,"l":33.125,"n":5,"o":33.125,"t":"2026-09-15T17:45:00Z","v":519,"vw":33.134382},{"c":33.16,"h":33.16,"l":33.13,"n":21,"o":33.15,"t":"2026-09-15T18:00:00Z","v":10796,"vw":33.145832},{"c":33.14,"h":33.14,"l":33.12,"n":6,"o":33.14,"t":"2026-09-15T18:15:00Z","v":2965,"vw":33.135461},{"c":33.14,"h":33.14,"l":33.105,"n":6,"o":33.11,"t":"2026-09-15T18:30:00Z","v":2352,"vw":33.115205},{"c":33.079,"h":33.12,"l":33.07,"n":4,"o":33.12,"t":"2026-09-15T18:45:00Z","v":928,"vw":33.080652},{"c":33.1135,"h":33.1135,"l":33.105,"n":3,"o":33.105,"t":"2026-09-15T19:00:00Z","v":3980,"vw":33.105386},{"c":33.084687,"h":33.095,"l":33.084687,"n":2,"o":33.095,"t":"2026-09-15T19:15:00Z","v":1201,"vw":33.092424},{"c":33.075,"h":33.0862,"l":33.075,"n":8,"o":33.075,"t":"2026-09-15T19:30:00Z","v":760,"vw":33.076678},{"c":33.08,"h":33.08,"l":33.05,"n":15,"o":33.08,"t":"2026-09-15T19:45:00Z","v":2434,"vw":33.0577},{"c":33.09,"h":33.09,"l":33.09,"n":4,"o":33.09,"t":"2026-09-15T20:00:00Z","v":718,"vw":33.09},{"c":32.965,"h":33.075,"l":32.935,"n":38,"o":33.03,"t":"2026-09-16T13:30:00Z","v":6276,"vw":33.012206},{"c":33.025,"h":33.025,"l":32.99,"n":33,"o":33.015,"t":"2026-09-16T13:45:00Z","v":5105,"vw":33.007372},{"c":32.942,"h":32.97,"l":32.9223,"n":22,"o":32.955,"t":"2026-09-16T14:00:00Z","v":4105,"vw":32.955724},{"c":32.9,"h":32.95,"l":32.88,"n":27,"o":32.945,"t":"2026-09-16T14:15:00Z","v":133916,"vw":32.890471},{"c":32.925,"h":32.925,"l":32.895,"n":12,"o":32.895,"t":"2026-09-16T14:30:00Z","v":7932,"vw":32.915696},{"c":32.9299,"h":32.9299,"l":32.91,"n":6,"o":32.915,"t":"2026-09-16T14:45:00Z","v":1146,"vw":32.926142},{"c":32.9,"h":32.93,"l":32.9,"n":6,"o":32.93,"t":"2026-09-16T15:00:00Z","v":724,"vw":32.916152},{"c":32.925,"h":32.94,"l":32.92,"n":6,"o":32.94,"t":"2026-09-16T15:15:00Z","v":2760,"vw":32.934891},{"c":32.915,"h":32.915,"l":32.915,"n":2,"o":32.915,"t":"2026-09-16T15:30:00Z","v":760,"vw":32.915},{"c":32.95,"h":32.95,"l":32.9101,"n":21,"o":32.94,"t":"2026-09-16T15:45:00Z","v":1361,"vw":32.925943},{"c":32.945,"h":32.97,"l":32.9101,"n":113,"o":32.935,"t":"2026-09-16T16:00:00Z","v":10125,"vw":32.941468},{"c":32.9464,"h":32.955,"l":32.935,"n":14,"o":32.955,"t":"2026-09-16T16:15:00Z","v":1692,"vw":32.942814},{"c":32.9,"h":32.91,"l":32.9,"n":2,"o":32.91,"t":"2026-09-16T16:30:00Z","v":7700,"vw":32.900909},{"c":32.91,"h":32.9271,"l":32.91,"n":6,"o":32.915,"t":"2026-09-16T16:45:00Z","v":2993,"vw":32.919535},{"c":32.905,"h":32.9292,"l":32.9,"n":9,"o":32.925,"t":"2026-09-16T17:00:00Z","v":3012,"vw":32.920811},{"c":32.93,"h":32.93,"l":32.91,"n":5,"o":32.91,"t":"2026-09-16T17:15:00Z","v":644,"vw":32.925327},{"c":32.895,"h":32.92,"l":32.895,"n":2,"o":32.92,"t":"2026-09-16T17:30:00Z","v":637,"vw":32.900416},{"c":32.9207,"h":32.9299,"l":32.8771,"n":7,"o":32.895,"t":"2026-09-16T17:45:00Z","v":6196,"vw":32.916117},{"c":32.85,"h":32.88,"l":32.81,"n":12,"o":32.8556,"t":"2026-09-16T18:00:00Z","v":2206,"vw":32.867334},{"c":32.87,"h":32.8932,"l":32.87,"n":3,"o":32.88,"t":"2026-09-16T18:15:00Z","v":11066,"vw":32.879993},{"c":32.787,"h":32.8568,"l":32.787,"n":2,"o":32.8568,"t":"2026-09-16T18:30:00Z","v":487,"vw":32.802049},{"c":32.63,"h":32.785,"l":32.63,"n":5,"o":32.785,"t":"2026-09-16T18:45:00Z","v":1274,"vw":32.677818},{"c":32.585,"h":32.66,"l":32.585,"n":6,"o":32.6513,"t":"2026-09-16T19:00:00Z","v":13673,"vw":32.655612},{"c":32.49,"h":32.5812,"l":32.47,"n":7,"o":32.5812,"t":"2026-09-16T19:15:00Z","v":1518,"vw":32.527843},{"c":32.515,"h":32.515,"l":32.47,"n":5,"o":32.47,"t":"2026-09-16T19:30:00Z","v":3335,"vw":32.493761},{"c":32.62,"h":32.629,"l":32.5,"n":15,"o":32.515,"t":"2026-09-16T19:45:00Z","v":5721,"vw":32.570856},{"c":32.62,"h":32.62,"l":32.62,"n":4,"o":32.62,"t":"2026-09-16T20:00:00Z","v":328,"vw":32.62},{"c":32.6,"h":32.76,"l":32.6,"n":8,"o":32.76,"t":"2026-09-17T13:30:00Z","v":3354,"vw":32.736372},{"c":32.6356,"h":32.6356,"l":32.6,"n":4,"o":32.6,"t":"2026-09-17T13:45:00Z","v":2823,"vw":32.632463},{"c":32.565,"h":32.62,"l":32.565,"n":7,"o":32.62,"t":"2026-09-17T14:00:00Z","v":997,"vw":32.603607},{"c":32.6,"h":32.61,"l":32.6,"n":2,"o":32.61,"t":"2026-09-17T14:15:00Z","v":1162,"vw":32.608606},{"c":32.59,"h":32.59,"l":32.55,"n":39,"o":32.59,"t":"2026-09-17T14:30:00Z","v":5481,"vw":32.570203},{"c":32.59,"h":32.59,"l":32.575,"n":12,"o":32.585,"t":"2026-09-17T14:45:00Z","v":2058,"vw":32.586344},{"c":32.605,"h":32.61,"l":32.5885,"n":4,"o":32.5885,"t":"2026-09-17T15:00:00Z","v":1029,"vw":32.6055},{"c":32.605,"h":32.63,"l":32.605,"n":3,"o":32.63,"t":"2026-09-17T15:15:00Z","v":1517,"vw":32.61107},{"c":32.6112,"h":32.6112,"l":32.605,"n":2,"o":32.605,"t":"2026-09-17T15:30:00Z","v":1893,"vw":32.605599},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-09-17T15:45:00Z","v":420,"vw":32.64},{"c":32.646,"h":32.6799,"l":32.646,"n":6,"o":32.6799,"t":"2026-09-17T16:00:00Z","v":3563,"vw":32.655569},{"c":32.69,"h":32.6992,"l":32.655,"n":13,"o":32.655,"t":"2026-09-17T16:15:00Z","v":4088,"vw":32.673928},{"c":32.6894,"h":32.6984,"l":32.6894,"n":2,"o":32.6984,"t":"2026-09-17T16:30:00Z","v":283,"vw":32.694234},{"c":32.6898,"h":32.6898,"l":32.68,"n":2,"o":32.68,"t":"2026-09-17T16:45:00Z","v":4391,"vw":32.682511},{"c":32.69,"h":32.69,"l":32.68,"n":7,"o":32.685,"t":"2026-09-17T17:00:00Z","v":1147,"vw":32.68451},{"c":32.7,"h":32.72,"l":32.695,"n":7,"o":32.72,"t":"2026-09-17T17:30:00Z","v":3778,"vw":32.711232},{"c":32.72,"h":32.72,"l":32.695,"n":29,"o":32.71,"t":"2026-09-17T17:45:00Z","v":11134,"vw":32.711028},{"c":32.73,"h":32.73,"l":32.71,"n":5,"o":32.73,"t":"2026-09-17T18:00:00Z","v":5818,"vw":32.727601},{"c":32.715,"h":32.7399,"l":32.715,"n":6,"o":32.7399,"t":"2026-09-17T18:15:00Z","v":3505,"vw":32.730905},{"c":32.7,"h":32.71,"l":32.695,"n":8,"o":32.7,"t":"2026-09-17T18:45:00Z","v":1399,"vw":32.700823},{"c":32.7,"h":32.7092,"l":32.7,"n":3,"o":32.7092,"t":"2026-09-17T19:00:00Z","v":316,"vw":32.70362},{"c":32.719,"h":32.719,"l":32.7,"n":2,"o":32.7,"t":"2026-09-17T19:15:00Z","v":851,"vw":32.716745},{"c":32.695,"h":32.72,"l":32.6872,"n":22,"o":32.72,"t":"2026-09-17T19:30:00Z","v":6339,"vw":32.700676},{"c":32.71,"h":32.71,"l":32.71,"n":4,"o":32.71,"t":"2026-09-17T20:00:00Z","v":458,"vw":32.71},{"c":32.47,"h":32.5999,"l":32.47,"n":13,"o":32.59,"t":"2026-09-18T13:30:00Z","v":1825,"vw":32.522214},{"c":32.435,"h":32.4641,"l":32.43,"n":7,"o":32.45,"t":"2026-09-18T13:45:00Z","v":19199,"vw":32.437276},{"c":32.45,"h":32.465,"l":32.415,"n":12,"o":32.42,"t":"2026-09-18T14:00:00Z","v":4924,"vw":32.459237},{"c":32.51,"h":32.51,"l":32.475,"n":4,"o":32.475,"t":"2026-09-18T14:15:00Z","v":4582,"vw":32.47877},{"c":32.5065,"h":32.55,"l":32.5065,"n":5,"o":32.51,"t":"2026-09-18T14:30:00Z","v":1061,"vw":32.517916},{"c":32.52,"h":32.54,"l":32.52,"n":2,"o":32.54,"t":"2026-09-18T14:45:00Z","v":4748,"vw":32.53},{"c":32.53,"h":32.53,"l":32.5046,"n":22,"o":32.5046,"t":"2026-09-18T15:00:00Z","v":2314,"vw":32.521889},{"c":32.55,"h":32.55,"l":32.55,"n":8,"o":32.55,"t":"2026-09-18T15:15:00Z","v":705,"vw":32.55},{"c":32.55,"h":32.57,"l":32.54,"n":8,"o":32.56,"t":"2026-09-18T15:30:00Z","v":1652,"vw":32.553276},{"c":32.52,"h":32.53,"l":32.52,"n":5,"o":32.5202,"t":"2026-09-18T15:45:00Z","v":3484,"vw":32.527432},{"c":32.52,"h":32.52,"l":32.52,"n":2,"o":32.52,"t":"2026-09-18T16:00:00Z","v":200,"vw":32.52},{"c":32.5,"h":32.51,"l":32.488,"n":17,"o":32.51,"t":"2026-09-18T16:15:00Z","v":7090,"vw":32.494725},{"c":32.505,"h":32.505,"l":32.505,"n":4,"o":32.505,"t":"2026-09-18T16:30:00Z","v":1380,"vw":32.505},{"c":32.51,"h":32.51,"l":32.49,"n":5,"o":32.49,"t":"2026-09-18T16:45:00Z","v":1639,"vw":32.495929},{"c":32.5,"h":32.535,"l":32.48,"n":51,"o":32.5164,"t":"2026-09-18T17:00:00Z","v":10690,"vw":32.488446},{"c":32.5038,"h":32.52,"l":32.5038,"n":2,"o":32.52,"t":"2026-09-18T17:15:00Z","v":400,"vw":32.50785},{"c":32.54,"h":32.54,"l":32.4848,"n":9,"o":32.4848,"t":"2026-09-18T17:30:00Z","v":1776,"vw":32.513529},{"c":32.54,"h":32.55,"l":32.515,"n":27,"o":32.53,"t":"2026-09-18T17:45:00Z","v":11537,"vw":32.537583},{"c":32.5301,"h":32.55,"l":32.53,"n":42,"o":32.5418,"t":"2026-09-18T18:00:00Z","v":6460,"vw":32.537479},{"c":32.5698,"h":32.57,"l":32.5301,"n":84,"o":32.54,"t":"2026-09-18T18:15:00Z","v":5917,"vw":32.549456},{"c":32.56,"h":32.57,"l":32.54,"n":3,"o":32.54,"t":"2026-09-18T18:30:00Z","v":404,"vw":32.557698},{"c":32.565,"h":32.58,"l":32.55,"n":4,"o":32.58,"t":"2026-09-18T18:45:00Z","v":1905,"vw":32.565118},{"c":32.55,"h":32.56,"l":32.5499,"n":9,"o":32.56,"t":"2026-09-18T19:00:00Z","v":1050,"vw":32.553311},{"c":32.52,"h":32.54,"l":32.52,"n":7,"o":32.54,"t":"2026-09-18T19:15:00Z","v":16601,"vw":32.539457},{"c":32.53,"h":32.545,"l":32.5001,"n":11,"o":32.5001,"t":"2026-09-18T19:30:00Z","v":3934,"vw":32.518293},{"c":32.53,"h":32.55,"l":32.52,"n":18,"o":32.55,"t":"2026-09-18T19:45:00Z","v":7774,"vw":32.536252},{"c":32.53,"h":32.53,"l":32.53,"n":3,"o":32.53,"t":"2026-09-18T20:00:00Z","v":323,"vw":32.53},{"c":32.455,"h":32.53,"l":32.455,"n":13,"o":32.53,"t":"2026-09-21T13:30:00Z","v":952,"vw":32.520687},{"c":32.42,"h":32.42,"l":32.405,"n":2,"o":32.405,"t":"2026-09-21T13:45:00Z","v":200,"vw":32.4125},{"c":32.4336,"h":32.4336,"l":32.4336,"n":2,"o":32.4336,"t":"2026-09-21T14:00:00Z","v":200,"vw":32.4336},{"c":32.4551,"h":32.503,"l":32.44,"n":22,"o":32.44,"t":"2026-09-21T14:15:00Z","v":3133,"vw":32.484027},{"c":32.45,"h":32.45,"l":32.433,"n":7,"o":32.4455,"t":"2026-09-21T14:30:00Z","v":6276,"vw":32.443577},{"c":32.4102,"h":32.46,"l":32.41,"n":15,"o":32.435,"t":"2026-09-21T15:00:00Z","v":9967,"vw":32.418858},{"c":32.4401,"h":32.492,"l":32.43,"n":18,"o":32.47,"t":"2026-09-21T15:15:00Z","v":7989,"vw":32.469691},{"c":32.48,"h":32.48,"l":32.455,"n":6,"o":32.48,"t":"2026-09-21T15:30:00Z","v":573,"vw":32.473683},{"c":32.465,"h":32.49,"l":32.4601,"n":11,"o":32.47,"t":"2026-09-21T15:45:00Z","v":3193,"vw":32.467182},{"c":32.4905,"h":32.5,"l":32.4902,"n":9,"o":32.4902,"t":"2026-09-21T16:00:00Z","v":1656,"vw":32.493865},{"c":32.495,"h":32.51,"l":32.47,"n":12,"o":32.49,"t":"2026-09-21T16:15:00Z","v":77983,"vw":32.485009},{"c":32.4919,"h":32.53,"l":32.4919,"n":79,"o":32.5,"t":"2026-09-21T16:30:00Z","v":17459,"vw":32.509113},{"c":32.51,"h":32.51,"l":32.485,"n":12,"o":32.485,"t":"2026-09-21T16:45:00Z","v":7454,"vw":32.499435},{"c":32.5,"h":32.52,"l":32.48,"n":46,"o":32.51,"t":"2026-09-21T17:00:00Z","v":11116,"vw":32.500859},{"c":32.51,"h":32.53,"l":32.5,"n":18,"o":32.5175,"t":"2026-09-21T17:15:00Z","v":3513,"vw":32.516544},{"c":32.47,"h":32.51,"l":32.47,"n":20,"o":32.51,"t":"2026-09-21T17:30:00Z","v":3965,"vw":32.503425},{"c":32.45,"h":32.46,"l":32.4413,"n":4,"o":32.45,"t":"2026-09-21T17:45:00Z","v":2954,"vw":32.444551},{"c":32.4705,"h":32.4705,"l":32.4705,"n":2,"o":32.4705,"t":"2026-09-21T18:00:00Z","v":5000,"vw":32.4705},{"c":32.485,"h":32.49,"l":32.475,"n":12,"o":32.475,"t":"2026-09-21T18:15:00Z","v":5091,"vw":32.479374},{"c":32.48,"h":32.49,"l":32.48,"n":3,"o":32.49,"t":"2026-09-21T18:30:00Z","v":734,"vw":32.485463},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-09-21T18:45:00Z","v":128,"vw":32.49},{"c":32.49,"h":32.49,"l":32.49,"n":2,"o":32.49,"t":"2026-09-21T19:00:00Z","v":340,"vw":32.49},{"c":32.46,"h":32.51,"l":32.46,"n":34,"o":32.5093,"t":"2026-09-21T19:15:00Z","v":26172,"vw":32.498561},{"c":32.47,"h":32.47,"l":32.44,"n":12,"o":32.445,"t":"2026-09-21T19:30:00Z","v":9469,"vw":32.444234},{"c":32.43,"h":32.46,"l":32.4258,"n":11,"o":32.46,"t":"2026-09-21T19:45:00Z","v":5319,"vw":32.446696},{"c":32.45,"h":32.45,"l":32.45,"n":3,"o":32.45,"t":"2026-09-21T20:00:00Z","v":364,"vw":32.45},{"c":32.49,"h":32.5,"l":32.45,"n":9,"o":32.5,"t":"2026-09-22T13:30:00Z","v":1960,"vw":32.480352},{"c":32.455,"h":32.4896,"l":32.455,"n":7,"o":32.4799,"t":"2026-09-22T13:45:00Z","v":1502,"vw":32.461735},{"c":32.51,"h":32.52,"l":32.47,"n":19,"o":32.47,"t":"2026-09-22T14:00:00Z","v":3586,"vw":32.510064},{"c":32.45,"h":32.5008,"l":32.45,"n":32,"o":32.485,"t":"2026-09-22T14:15:00Z","v":2986,"vw":32.476577},{"c":32.46,"h":32.46,"l":32.44,"n":6,"o":32.44,"t":"2026-09-22T14:30:00Z","v":1172,"vw":32.449111},{"c":32.4799,"h":32.49,"l":32.465,"n":22,"o":32.49,"t":"2026-09-22T14:45:00Z","v":7204,"vw":32.473626},{"c":32.48,"h":32.485,"l":32.475,"n":33,"o":32.475,"t":"2026-09-22T15:00:00Z","v":6131,"vw":32.480962},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-09-22T15:15:00Z","v":1776,"vw":32.5},{"c":32.459,"h":32.5,"l":32.445,"n":56,"o":32.5,"t":"2026-09-22T15:30:00Z","v":9703,"vw":32.471649},{"c":32.48,"h":32.485,"l":32.46,"n":82,"o":32.47,"t":"2026-09-22T15:45:00Z","v":18100,"vw":32.473379},{"c":32.54,"h":32.54,"l":32.46,"n":87,"o":32.47,"t":"2026-09-22T16:00:00Z","v":13786,"vw":32.507562},{"c":32.48,"h":32.52,"l":32.48,"n":39,"o":32.5137,"t":"2026-09-22T16:15:00Z","v":3533,"vw":32.49832},{"c":32.5,"h":32.5114,"l":32.5,"n":19,"o":32.51,"t":"2026-09-22T16:30:00Z","v":4822,"vw":32.507101},{"c":32.502,"h":32.52,"l":32.49,"n":36,"o":32.5,"t":"2026-09-22T16:45:00Z","v":3377,"vw":32.507938},{"c":32.46,"h":32.475,"l":32.4445,"n":13,"o":32.475,"t":"2026-09-22T17:00:00Z","v":4540,"vw":32.464607},{"c":32.47,"h":32.47,"l":32.43,"n":15,"o":32.441,"t":"2026-09-22T17:15:00Z","v":10854,"vw":32.444032},{"c":32.49,"h":32.49,"l":32.48,"n":2,"o":32.48,"t":"2026-09-22T17:30:00Z","v":250,"vw":32.484},{"c":32.48,"h":32.5,"l":32.48,"n":10,"o":32.5,"t":"2026-09-22T17:45:00Z","v":24916,"vw":32.484757},{"c":32.49,"h":32.51,"l":32.475,"n":15,"o":32.48,"t":"2026-09-22T18:00:00Z","v":2343,"vw":32.495977},{"c":32.49,"h":32.4996,"l":32.4854,"n":8,"o":32.4996,"t":"2026-09-22T18:15:00Z","v":1392,"vw":32.495572},{"c":32.475,"h":32.475,"l":32.475,"n":1,"o":32.475,"t":"2026-09-22T18:30:00Z","v":141,"vw":32.475},{"c":32.47,"h":32.47,"l":32.465,"n":15,"o":32.465,"t":"2026-09-22T18:45:00Z","v":5497,"vw":32.468011},{"c":32.47,"h":32.47,"l":32.46,"n":6,"o":32.47,"t":"2026-09-22T19:00:00Z","v":1329,"vw":32.464},{"c":32.49,"h":32.49,"l":32.4601,"n":6,"o":32.4601,"t":"2026-09-22T19:15:00Z","v":1790,"vw":32.482291},{"c":32.51,"h":32.53,"l":32.495,"n":14,"o":32.495,"t":"2026-09-22T19:30:00Z","v":9933,"vw":32.511369},{"c":32.46,"h":32.51,"l":32.4201,"n":68,"o":32.5075,"t":"2026-09-22T19:45:00Z","v":14968,"vw":32.476882},{"c":32.47,"h":32.47,"l":32.47,"n":3,"o":32.47,"t":"2026-09-22T20:00:00Z","v":146,"vw":32.47},{"c":32.335,"h":32.47,"l":32.335,"n":11,"o":32.47,"t":"2026-09-23T13:30:00Z","v":3212,"vw":32.440337},{"c":32.23,"h":32.29,"l":32.23,"n":3,"o":32.29,"t":"2026-09-23T13:45:00Z","v":259,"vw":32.263095},{"c":32.3049,"h":32.355,"l":32.3049,"n":7,"o":32.35,"t":"2026-09-23T14:15:00Z","v":1995,"vw":32.342413},{"c":32.315,"h":32.3151,"l":32.3,"n":4,"o":32.3151,"t":"2026-09-23T14:30:00Z","v":1365,"vw":32.312662},{"c":32.27,"h":32.29,"l":32.23,"n":4,"o":32.23,"t":"2026-09-23T14:45:00Z","v":1576,"vw":32.249384},{"c":32.2499,"h":32.26,"l":32.24,"n":8,"o":32.24,"t":"2026-09-23T15:00:00Z","v":8161,"vw":32.251144},{"c":32.205,"h":32.23,"l":32.205,"n":6,"o":32.23,"t":"2026-09-23T15:15:00Z","v":2174,"vw":32.216694},{"c":32.24,"h":32.24,"l":32.198,"n":14,"o":32.198,"t":"2026-09-23T15:30:00Z","v":9562,"vw":32.222681},{"c":32.23,"h":32.23,"l":32.215,"n":15,"o":32.2296,"t":"2026-09-23T15:45:00Z","v":2792,"vw":32.221747},{"c":32.2277,"h":32.2277,"l":32.2,"n":29,"o":32.22,"t":"2026-09-23T16:00:00Z","v":70838,"vw":32.209691},{"c":32.2214,"h":32.2292,"l":32.218,"n":11,"o":32.22,"t":"2026-09-23T16:15:00Z","v":4451,"vw":32.221145},{"c":32.2201,"h":32.23,"l":32.22,"n":19,"o":32.23,"t":"2026-09-23T16:30:00Z","v":2991,"vw":32.222826},{"c":32.19,"h":32.2013,"l":32.19,"n":26,"o":32.2,"t":"2026-09-23T16:45:00Z","v":2814,"vw":32.198822},{"c":32.18,"h":32.18,"l":32.16,"n":4,"o":32.16,"t":"2026-09-23T17:00:00Z","v":550,"vw":32.170909},{"c":32.175,"h":32.18,"l":32.1501,"n":13,"o":32.16,"t":"2026-09-23T17:15:00Z","v":2839,"vw":32.168459},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-09-23T17:30:00Z","v":119,"vw":32.2},{"c":32.215,"h":32.22,"l":32.215,"n":2,"o":32.22,"t":"2026-09-23T17:45:00Z","v":2174,"vw":32.219269},{"c":32.21,"h":32.24,"l":32.21,"n":17,"o":32.24,"t":"2026-09-23T18:00:00Z","v":5444,"vw":32.2228},{"c":32.165,"h":32.21,"l":32.16,"n":51,"o":32.21,"t":"2026-09-23T18:15:00Z","v":12463,"vw":32.18214},{"c":32.135,"h":32.1601,"l":32.135,"n":21,"o":32.16,"t":"2026-09-23T18:30:00Z","v":5141,"vw":32.154276},{"c":32.12,"h":32.13,"l":32.12,"n":28,"o":32.13,"t":"2026-09-23T18:45:00Z","v":6221,"vw":32.122969},{"c":32.125,"h":32.125,"l":32.115,"n":10,"o":32.115,"t":"2026-09-23T19:00:00Z","v":833,"vw":32.120632},{"c":32.1,"h":32.1225,"l":32.0877,"n":35,"o":32.118,"t":"2026-09-23T19:15:00Z","v":5051,"vw":32.108651},{"c":32.11,"h":32.12,"l":32.1,"n":27,"o":32.1,"t":"2026-09-23T19:30:00Z","v":2888,"vw":32.109096},{"c":32.09,"h":32.12,"l":32.07,"n":90,"o":32.12,"t":"2026-09-23T19:45:00Z","v":17519,"vw":32.086659},{"c":32.09,"h":32.09,"l":32.09,"n":3,"o":32.09,"t":"2026-09-23T20:00:00Z","v":385,"vw":32.09},{"c":32.14,"h":32.2,"l":32.1051,"n":28,"o":32.2,"t":"2026-09-24T13:30:00Z","v":8515,"vw":32.138866},{"c":32.17,"h":32.1725,"l":32.135,"n":13,"o":32.135,"t":"2026-09-24T13:45:00Z","v":10324,"vw":32.139912},{"c":32.135,"h":32.16,"l":32.135,"n":29,"o":32.15,"t":"2026-09-24T14:00:00Z","v":41235,"vw":32.150085},{"c":32.1,"h":32.14,"l":32.1,"n":4,"o":32.14,"t":"2026-09-24T14:15:00Z","v":6908,"vw":32.101302},{"c":32.055,"h":32.0558,"l":32.055,"n":3,"o":32.0558,"t":"2026-09-24T14:30:00Z","v":2168,"vw":32.055194},{"c":32.02,"h":32.07,"l":32.01,"n":40,"o":32.07,"t":"2026-09-24T14:45:00Z","v":6937,"vw":32.041209},{"c":31.99,"h":32.045,"l":31.985,"n":75,"o":32.0158,"t":"2026-09-24T15:00:00Z","v":15717,"vw":32.008615},{"c":31.975,"h":32.015,"l":31.965,"n":48,"o":31.99,"t":"2026-09-24T15:15:00Z","v":9933,"vw":31.992933},{"c":31.97,"h":31.98,"l":31.955,"n":53,"o":31.98,"t":"2026-09-24T15:30:00Z","v":9405,"vw":31.967916},{"c":31.94,"h":31.96,"l":31.94,"n":10,"o":31.96,"t":"2026-09-24T15:45:00Z","v":1335,"vw":31.957048},{"c":31.9499,"h":31.9499,"l":31.92,"n":17,"o":31.925,"t":"2026-09-24T16:00:00Z","v":3948,"vw":31.932798},{"c":31.99,"h":32.02,"l":31.97,"n":19,"o":31.997,"t":"2026-09-24T16:15:00Z","v":20864,"vw":31.994933},{"c":31.965,"h":32.025,"l":31.965,"n":30,"o":32.0072,"t":"2026-09-24T16:30:00Z","v":11524,"vw":32.00963},{"c":31.98,"h":31.99,"l":31.955,"n":13,"o":31.955,"t":"2026-09-24T16:45:00Z","v":8506,"vw":31.980885},{"c":31.96,"h":31.98,"l":31.95,"n":10,"o":31.955,"t":"2026-09-24T17:00:00Z","v":10488,"vw":31.960494},{"c":31.93,"h":31.97,"l":31.93,"n":41,"o":31.97,"t":"2026-09-24T17:15:00Z","v":6120,"vw":31.944057},{"c":31.94,"h":31.965,"l":31.925,"n":21,"o":31.965,"t":"2026-09-24T17:30:00Z","v":11715,"vw":31.930258},{"c":31.96,"h":31.96,"l":31.92,"n":12,"o":31.93,"t":"2026-09-24T17:45:00Z","v":4198,"vw":31.941783},{"c":31.93,"h":31.95,"l":31.925,"n":18,"o":31.95,"t":"2026-09-24T18:00:00Z","v":3440,"vw":31.935131},{"c":31.945,"h":31.945,"l":31.915,"n":4,"o":31.92,"t":"2026-09-24T18:15:00Z","v":1425,"vw":31.92886},{"c":31.905,"h":31.9485,"l":31.905,"n":17,"o":31.945,"t":"2026-09-24T18:30:00Z","v":7642,"vw":31.923812},{"c":31.9,"h":31.91,"l":31.89,"n":20,"o":31.9031,"t":"2026-09-24T18:45:00Z","v":8660,"vw":31.903223},{"c":31.8871,"h":31.8871,"l":31.88,"n":4,"o":31.88,"t":"2026-09-24T19:00:00Z","v":650,"vw":31.884733},{"c":31.885,"h":31.885,"l":31.885,"n":1,"o":31.885,"t":"2026-09-24T19:15:00Z","v":1854,"vw":31.885},{"c":31.9097,"h":31.91,"l":31.87,"n":13,"o":31.885,"t":"2026-09-24T19:30:00Z","v":2865,"vw":31.892449},{"c":31.86,"h":31.9,"l":31.82,"n":41,"o":31.9,"t":"2026-09-24T19:45:00Z","v":10387,"vw":31.861579},{"c":31.86,"h":31.86,"l":31.86,"n":4,"o":31.86,"t":"2026-09-24T20:00:00Z","v":291,"vw":31.86},{"c":31.77,"h":31.84,"l":31.77,"n":19,"o":31.84,"t":"2026-09-25T13:30:00Z","v":1731,"vw":31.819199},{"c":31.775,"h":31.775,"l":31.775,"n":1,"o":31.775,"t":"2026-09-25T13:45:00Z","v":503,"vw":31.775},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-09-25T14:00:00Z","v":200,"vw":31.76},{"c":31.78,"h":31.79,"l":31.75,"n":21,"o":31.75,"t":"2026-09-25T14:15:00Z","v":7533,"vw":31.779869},{"c":31.82,"h":31.82,"l":31.8,"n":3,"o":31.8,"t":"2026-09-25T14:30:00Z","v":1772,"vw":31.801129},{"c":31.77,"h":31.82,"l":31.77,"n":21,"o":31.82,"t":"2026-09-25T14:45:00Z","v":6947,"vw":31.799829},{"c":31.77,"h":31.8151,"l":31.75,"n":22,"o":31.765,"t":"2026-09-25T15:00:00Z","v":16523,"vw":31.796965},{"c":31.77,"h":31.79,"l":31.765,"n":33,"o":31.775,"t":"2026-09-25T15:15:00Z","v":8413,"vw":31.785922},{"c":31.75,"h":31.77,"l":31.75,"n":9,"o":31.765,"t":"2026-09-25T15:30:00Z","v":1022,"vw":31.763548},{"c":31.725,"h":31.74,"l":31.725,"n":3,"o":31.74,"t":"2026-09-25T15:45:00Z","v":359,"vw":31.729573},{"c":31.845,"h":31.86,"l":31.775,"n":60,"o":31.775,"t":"2026-09-25T16:00:00Z","v":27974,"vw":31.819351},{"c":31.8272,"h":31.84,"l":31.8272,"n":5,"o":31.84,"t":"2026-09-25T16:15:00Z","v":714,"vw":31.837185},{"c":31.86,"h":31.86,"l":31.835,"n":21,"o":31.85,"t":"2026-09-25T16:30:00Z","v":3474,"vw":31.847226},{"c":31.83,"h":31.84,"l":31.815,"n":17,"o":31.84,"t":"2026-09-25T16:45:00Z","v":2549,"vw":31.828884},{"c":31.83,"h":31.845,"l":31.805,"n":27,"o":31.81,"t":"2026-09-25T17:00:00Z","v":47943,"vw":31.830363},{"c":31.81,"h":31.825,"l":31.81,"n":15,"o":31.82,"t":"2026-09-25T17:15:00Z","v":2477,"vw":31.81762},{"c":31.83,"h":31.83,"l":31.8045,"n":11,"o":31.82,"t":"2026-09-25T17:30:00Z","v":5091,"vw":31.814855},{"c":31.83,"h":31.83,"l":31.82,"n":11,"o":31.83,"t":"2026-09-25T17:45:00Z","v":695,"vw":31.824505},{"c":31.83,"h":31.85,"l":31.82,"n":9,"o":31.83,"t":"2026-09-25T18:00:00Z","v":2279,"vw":31.833437},{"c":31.82,"h":31.82,"l":31.82,"n":2,"o":31.82,"t":"2026-09-25T18:15:00Z","v":898,"vw":31.82},{"c":31.81,"h":31.83,"l":31.81,"n":15,"o":31.82,"t":"2026-09-25T18:30:00Z","v":15440,"vw":31.82329},{"c":31.837,"h":31.837,"l":31.81,"n":16,"o":31.81,"t":"2026-09-25T18:45:00Z","v":3912,"vw":31.816823},{"c":31.83,"h":31.83,"l":31.82,"n":7,"o":31.82,"t":"2026-09-25T19:00:00Z","v":903,"vw":31.823291},{"c":31.82,"h":31.8399,"l":31.82,"n":5,"o":31.83,"t":"2026-09-25T19:15:00Z","v":1276,"vw":31.837366},{"c":31.84,"h":31.85,"l":31.82,"n":14,"o":31.83,"t":"2026-09-25T19:30:00Z","v":5649,"vw":31.834767},{"c":31.89,"h":31.91,"l":31.88,"n":57,"o":31.88,"t":"2026-09-25T19:45:00Z","v":17012,"vw":31.889951},{"c":31.89,"h":31.89,"l":31.89,"n":4,"o":31.89,"t":"2026-09-25T20:00:00Z","v":342,"vw":31.89},{"c":31.715,"h":31.8,"l":31.715,"n":25,"o":31.8,"t":"2026-09-28T13:30:00Z","v":15117,"vw":31.790328},{"c":31.8,"h":31.84,"l":31.8,"n":81,"o":31.8,"t":"2026-09-28T13:45:00Z","v":3696,"vw":31.816619},{"c":31.865,"h":31.92,"l":31.7791,"n":47,"o":31.7895,"t":"2026-09-28T14:00:00Z","v":7897,"vw":31.854412},{"c":31.795,"h":31.8411,"l":31.77,"n":5,"o":31.8411,"t":"2026-09-28T14:15:00Z","v":2472,"vw":31.800117},{"c":31.82,"h":31.82,"l":31.8,"n":13,"o":31.81,"t":"2026-09-28T14:30:00Z","v":8216,"vw":31.804624},{"c":31.755,"h":31.81,"l":31.755,"n":2,"o":31.81,"t":"2026-09-28T14:45:00Z","v":270,"vw":31.784537},{"c":31.7105,"h":31.75,"l":31.7105,"n":10,"o":31.75,"t":"2026-09-28T15:00:00Z","v":3190,"vw":31.727247},{"c":31.73,"h":31.73,"l":31.7001,"n":8,"o":31.71,"t":"2026-09-28T15:30:00Z","v":1286,"vw":31.708017},{"c":31.705,"h":31.74,"l":31.705,"n":13,"o":31.73,"t":"2026-09-28T15:45:00Z","v":8762,"vw":31.736649},{"c":31.72,"h":31.73,"l":31.69,"n":10,"o":31.69,"t":"2026-09-28T16:00:00Z","v":5911,"vw":31.694463},{"c":31.75,"h":31.75,"l":31.72,"n":8,"o":31.725,"t":"2026-09-28T16:15:00Z","v":697,"vw":31.737419},{"c":31.765,"h":31.8123,"l":31.765,"n":9,"o":31.81,"t":"2026-09-28T16:30:00Z","v":4548,"vw":31.776654},{"c":31.78,"h":31.785,"l":31.77,"n":9,"o":31.785,"t":"2026-09-28T16:45:00Z","v":13992,"vw":31.77897},{"c":31.84,"h":31.86,"l":31.8,"n":8,"o":31.8,"t":"2026-09-28T17:00:00Z","v":522,"vw":31.823474},{"c":31.8,"h":31.84,"l":31.8,"n":11,"o":31.84,"t":"2026-09-28T17:15:00Z","v":1350,"vw":31.824309},{"c":31.8,"h":31.8,"l":31.78,"n":6,"o":31.785,"t":"2026-09-28T17:30:00Z","v":1020,"vw":31.784717},{"c":31.8299,"h":31.8299,"l":31.8,"n":4,"o":31.8,"t":"2026-09-28T17:45:00Z","v":1601,"vw":31.805887},{"c":31.82,"h":31.84,"l":31.82,"n":37,"o":31.825,"t":"2026-09-28T18:00:00Z","v":12577,"vw":31.832309},{"c":31.84,"h":31.86,"l":31.815,"n":74,"o":31.83,"t":"2026-09-28T18:15:00Z","v":24001,"vw":31.822178},{"c":31.84,"h":31.84,"l":31.82,"n":38,"o":31.83,"t":"2026-09-28T18:30:00Z","v":9877,"vw":31.828897},{"c":31.785,"h":31.83,"l":31.785,"n":35,"o":31.83,"t":"2026-09-28T18:45:00Z","v":4941,"vw":31.814861},{"c":31.795,"h":31.81,"l":31.7801,"n":37,"o":31.81,"t":"2026-09-28T19:00:00Z","v":36880,"vw":31.800793},{"c":31.79,"h":31.795,"l":31.77,"n":24,"o":31.79,"t":"2026-09-28T19:15:00Z","v":6433,"vw":31.77798},{"c":31.82,"h":31.82,"l":31.79,"n":23,"o":31.81,"t":"2026-09-28T19:30:00Z","v":3422,"vw":31.804381},{"c":31.82,"h":31.82,"l":31.7742,"n":44,"o":31.81,"t":"2026-09-28T19:45:00Z","v":27014,"vw":31.792993},{"c":31.82,"h":31.82,"l":31.82,"n":3,"o":31.82,"t":"2026-09-28T20:00:00Z","v":127,"vw":31.82},{"c":31.715,"h":31.75,"l":31.53,"n":13,"o":31.75,"t":"2026-09-29T13:30:00Z","v":6500,"vw":31.680117},{"c":31.6695,"h":31.6695,"l":31.6695,"n":1,"o":31.6695,"t":"2026-09-29T13:45:00Z","v":217,"vw":31.6695},{"c":31.72,"h":31.725,"l":31.6439,"n":111,"o":31.685,"t":"2026-09-29T14:00:00Z","v":23799,"vw":31.714447},{"c":31.6681,"h":31.73,"l":31.63,"n":33,"o":31.73,"t":"2026-09-29T14:15:00Z","v":3066,"vw":31.677808},{"c":31.6,"h":31.6,"l":31.57,"n":4,"o":31.595,"t":"2026-09-29T14:30:00Z","v":1217,"vw":31.592674},{"c":31.6,"h":31.6287,"l":31.6,"n":9,"o":31.615,"t":"2026-09-29T14:45:00Z","v":2157,"vw":31.624563},{"c":31.59,"h":31.6,"l":31.565,"n":30,"o":31.595,"t":"2026-09-29T15:00:00Z","v":15451,"vw":31.592056},{"c":31.555,"h":31.59,"l":31.5507,"n":21,"o":31.58,"t":"2026-09-29T15:15:00Z","v":26751,"vw":31.580034},{"c":31.6099,"h":31.615,"l":31.59,"n":9,"o":31.59,"t":"2026-09-29T15:30:00Z","v":1793,"vw":31.608177},{"c":31.595,"h":31.605,"l":31.58,"n":6,"o":31.605,"t":"2026-09-29T15:45:00Z","v":22810,"vw":31.603273},{"c":31.59,"h":31.6,"l":31.59,"n":15,"o":31.595,"t":"2026-09-29T16:00:00Z","v":38965,"vw":31.597242},{"c":31.61,"h":31.635,"l":31.6,"n":13,"o":31.6,"t":"2026-09-29T16:15:00Z","v":17088,"vw":31.603933},{"c":31.59,"h":31.615,"l":31.59,"n":15,"o":31.615,"t":"2026-09-29T16:30:00Z","v":3344,"vw":31.608337},{"c":31.58,"h":31.58,"l":31.56,"n":16,"o":31.58,"t":"2026-09-29T16:45:00Z","v":8550,"vw":31.565801},{"c":31.575,"h":31.6,"l":31.575,"n":8,"o":31.6,"t":"2026-09-29T17:00:00Z","v":5452,"vw":31.576383},{"c":31.59,"h":31.6,"l":31.58,"n":22,"o":31.59,"t":"2026-09-29T17:15:00Z","v":15132,"vw":31.592737},{"c":31.63,"h":31.63,"l":31.595,"n":16,"o":31.595,"t":"2026-09-29T17:30:00Z","v":2503,"vw":31.612204},{"c":31.645,"h":31.645,"l":31.615,"n":16,"o":31.63,"t":"2026-09-29T17:45:00Z","v":6208,"vw":31.63529},{"c":31.62,"h":31.65,"l":31.61,"n":11,"o":31.63,"t":"2026-09-29T18:00:00Z","v":9442,"vw":31.634538},{"c":31.6401,"h":31.6519,"l":31.6001,"n":18,"o":31.6001,"t":"2026-09-29T18:15:00Z","v":2803,"vw":31.634786},{"c":31.64,"h":31.68,"l":31.626,"n":8,"o":31.65,"t":"2026-09-29T18:30:00Z","v":2986,"vw":31.644918},{"c":31.64,"h":31.6425,"l":31.62,"n":15,"o":31.6425,"t":"2026-09-29T18:45:00Z","v":9425,"vw":31.636668},{"c":31.66,"h":31.66,"l":31.64,"n":15,"o":31.64,"t":"2026-09-29T19:00:00Z","v":1861,"vw":31.656553},{"c":31.68,"h":31.68,"l":31.655,"n":10,"o":31.655,"t":"2026-09-29T19:15:00Z","v":2655,"vw":31.660428},{"c":31.7,"h":31.72,"l":31.6823,"n":9,"o":31.6823,"t":"2026-09-29T19:30:00Z","v":13940,"vw":31.709748},{"c":31.71,"h":31.71,"l":31.67,"n":34,"o":31.6974,"t":"2026-09-29T19:45:00Z","v":14449,"vw":31.698435},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-09-29T20:00:00Z","v":139,"vw":31.71},{"c":31.63,"h":31.73,"l":31.6087,"n":11,"o":31.73,"t":"2026-09-30T13:30:00Z","v":2592,"vw":31.696315},{"c":31.63,"h":31.6429,"l":31.63,"n":6,"o":31.6429,"t":"2026-09-30T13:45:00Z","v":728,"vw":31.634925},{"c":31.61,"h":31.65,"l":31.58,"n":28,"o":31.605,"t":"2026-09-30T14:00:00Z","v":3173,"vw":31.611045},{"c":31.615,"h":31.6477,"l":31.58,"n":15,"o":31.64,"t":"2026-09-30T14:15:00Z","v":7861,"vw":31.63929},{"c":31.61,"h":31.6277,"l":31.59,"n":36,"o":31.59,"t":"2026-09-30T14:30:00Z","v":5426,"vw":31.61521},{"c":31.63,"h":31.64,"l":31.59,"n":6,"o":31.59,"t":"2026-09-30T14:45:00Z","v":1916,"vw":31.621452},{"c":31.585,"h":31.6,"l":31.585,"n":12,"o":31.6,"t":"2026-09-30T15:00:00Z","v":2304,"vw":31.589888},{"c":31.58,"h":31.6,"l":31.565,"n":43,"o":31.6,"t":"2026-09-30T15:15:00Z","v":22560,"vw":31.588861},{"c":31.58,"h":31.6092,"l":31.57,"n":24,"o":31.6092,"t":"2026-09-30T15:30:00Z","v":5072,"vw":31.584393},{"c":31.56,"h":31.57,"l":31.555,"n":6,"o":31.555,"t":"2026-09-30T15:45:00Z","v":10007,"vw":31.569157},{"c":31.61,"h":31.61,"l":31.56,"n":29,"o":31.565,"t":"2026-09-30T16:00:00Z","v":15355,"vw":31.576907},{"c":31.63,"h":31.64,"l":31.61,"n":9,"o":31.62,"t":"2026-09-30T16:15:00Z","v":11546,"vw":31.629432},{"c":31.6091,"h":31.6091,"l":31.6,"n":2,"o":31.6,"t":"2026-09-30T16:30:00Z","v":1073,"vw":31.60424},{"c":31.605,"h":31.61,"l":31.605,"n":4,"o":31.61,"t":"2026-09-30T16:45:00Z","v":1768,"vw":31.605651},{"c":31.585,"h":31.6,"l":31.585,"n":5,"o":31.6,"t":"2026-09-30T17:00:00Z","v":1410,"vw":31.587318},{"c":31.58,"h":31.58,"l":31.55,"n":17,"o":31.57,"t":"2026-09-30T17:15:00Z","v":12587,"vw":31.564661},{"c":31.573,"h":31.59,"l":31.5601,"n":15,"o":31.59,"t":"2026-09-30T17:30:00Z","v":2485,"vw":31.579927},{"c":31.57,"h":31.58,"l":31.5539,"n":9,"o":31.5539,"t":"2026-09-30T17:45:00Z","v":1912,"vw":31.568371},{"c":31.54,"h":31.5699,"l":31.54,"n":11,"o":31.5699,"t":"2026-09-30T18:00:00Z","v":5580,"vw":31.548337},{"c":31.5,"h":31.545,"l":31.4941,"n":8,"o":31.545,"t":"2026-09-30T18:15:00Z","v":6893,"vw":31.510291},{"c":31.5267,"h":31.5267,"l":31.495,"n":6,"o":31.5,"t":"2026-09-30T18:30:00Z","v":1525,"vw":31.500661},{"c":31.525,"h":31.525,"l":31.51,"n":11,"o":31.51,"t":"2026-09-30T18:45:00Z","v":13856,"vw":31.51924},{"c":31.52,"h":31.53,"l":31.5,"n":18,"o":31.53,"t":"2026-09-30T19:00:00Z","v":19061,"vw":31.519578},{"c":31.5228,"h":31.55,"l":31.52,"n":26,"o":31.52,"t":"2026-09-30T19:15:00Z","v":18085,"vw":31.538111},{"c":31.4685,"h":31.51,"l":31.4685,"n":9,"o":31.51,"t":"2026-09-30T19:30:00Z","v":1039,"vw":31.491865},{"c":31.4,"h":31.49,"l":31.4,"n":64,"o":31.435,"t":"2026-09-30T19:45:00Z","v":39965,"vw":31.461206},{"c":31.41,"h":31.41,"l":31.41,"n":3,"o":31.41,"t":"2026-09-30T20:00:00Z","v":398,"vw":31.41},{"c":31.405,"h":31.48,"l":31.38,"n":19,"o":31.45,"t":"2026-10-01T13:30:00Z","v":5553,"vw":31.438368},{"c":31.36,"h":31.39,"l":31.36,"n":10,"o":31.36,"t":"2026-10-01T13:45:00Z","v":1187,"vw":31.369637},{"c":31.39,"h":31.405,"l":31.31,"n":14,"o":31.36,"t":"2026-10-01T14:00:00Z","v":1828,"vw":31.363311},{"c":31.402,"h":31.41,"l":31.385,"n":10,"o":31.41,"t":"2026-10-01T14:15:00Z","v":10494,"vw":31.396412},{"c":31.3285,"h":31.3498,"l":31.325,"n":9,"o":31.343,"t":"2026-10-01T14:30:00Z","v":1370,"vw":31.336655},{"c":31.285,"h":31.305,"l":31.2548,"n":28,"o":31.29,"t":"2026-10-01T14:45:00Z","v":10260,"vw":31.263073},{"c":31.33,"h":31.33,"l":31.23,"n":12,"o":31.23,"t":"2026-10-01T15:00:00Z","v":10784,"vw":31.255521},{"c":31.32,"h":31.32,"l":31.3,"n":8,"o":31.32,"t":"2026-10-01T15:15:00Z","v":761,"vw":31.315863},{"c":31.33,"h":31.37,"l":31.285,"n":23,"o":31.285,"t":"2026-10-01T15:30:00Z","v":6041,"vw":31.345825},{"c":31.37,"h":31.3899,"l":31.36,"n":13,"o":31.3899,"t":"2026-10-01T15:45:00Z","v":3125,"vw":31.379845},{"c":31.35,"h":31.37,"l":31.345,"n":9,"o":31.36,"t":"2026-10-01T16:00:00Z","v":7352,"vw":31.367358},{"c":31.41,"h":31.4101,"l":31.34,"n":12,"o":31.34,"t":"2026-10-01T16:15:00Z","v":9417,"vw":31.407155},{"c":31.43,"h":31.43,"l":31.39,"n":35,"o":31.4028,"t":"2026-10-01T16:30:00Z","v":4787,"vw":31.411036},{"c":31.395,"h":31.4177,"l":31.395,"n":15,"o":31.4177,"t":"2026-10-01T16:45:00Z","v":3388,"vw":31.413946},{"c":31.375,"h":31.4199,"l":31.375,"n":14,"o":31.4199,"t":"2026-10-01T17:00:00Z","v":7961,"vw":31.398445},{"c":31.38,"h":31.41,"l":31.38,"n":9,"o":31.387,"t":"2026-10-01T17:15:00Z","v":3035,"vw":31.390046},{"c":31.425,"h":31.425,"l":31.39,"n":12,"o":31.4,"t":"2026-10-01T17:30:00Z","v":21381,"vw":31.400114},{"c":31.41,"h":31.43,"l":31.41,"n":16,"o":31.42,"t":"2026-10-01T17:45:00Z","v":11785,"vw":31.416822},{"c":31.42,"h":31.45,"l":31.4,"n":8,"o":31.4,"t":"2026-10-01T18:00:00Z","v":4631,"vw":31.416629},{"c":31.44,"h":31.4628,"l":31.43,"n":21,"o":31.435,"t":"2026-10-01T18:15:00Z","v":10019,"vw":31.441016},{"c":31.45,"h":31.48,"l":31.45,"n":19,"o":31.48,"t":"2026-10-01T18:30:00Z","v":1094,"vw":31.467173},{"c":31.435,"h":31.444,"l":31.43,"n":21,"o":31.4328,"t":"2026-10-01T18:45:00Z","v":4190,"vw":31.43634},{"c":31.48,"h":31.48,"l":31.445,"n":18,"o":31.445,"t":"2026-10-01T19:00:00Z","v":3054,"vw":31.466203},{"c":31.47,"h":31.48,"l":31.445,"n":17,"o":31.48,"t":"2026-10-01T19:15:00Z","v":4755,"vw":31.469714},{"c":31.46,"h":31.48,"l":31.445,"n":85,"o":31.47,"t":"2026-10-01T19:30:00Z","v":23693,"vw":31.464672},{"c":31.46,"h":31.5,"l":31.46,"n":146,"o":31.46,"t":"2026-10-01T19:45:00Z","v":35482,"vw":31.46848},{"c":31.47,"h":31.47,"l":31.47,"n":3,"o":31.47,"t":"2026-10-01T20:00:00Z","v":212,"vw":31.47},{"c":31.495,"h":31.56,"l":31.495,"n":6,"o":31.56,"t":"2026-10-02T13:30:00Z","v":2154,"vw":31.540127},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-02T13:45:00Z","v":1901,"vw":31.46},{"c":31.52,"h":31.5399,"l":31.4523,"n":33,"o":31.4523,"t":"2026-10-02T14:00:00Z","v":3013,"vw":31.499053},{"c":31.53,"h":31.54,"l":31.53,"n":3,"o":31.54,"t":"2026-10-02T14:15:00Z","v":285,"vw":31.533861},{"c":31.5429,"h":31.5429,"l":31.5429,"n":1,"o":31.5429,"t":"2026-10-02T14:30:00Z","v":158,"vw":31.5429},{"c":31.5442,"h":31.545,"l":31.54,"n":7,"o":31.545,"t":"2026-10-02T14:45:00Z","v":637,"vw":31.543276},{"c":31.44,"h":31.485,"l":31.44,"n":6,"o":31.4501,"t":"2026-10-02T15:00:00Z","v":3054,"vw":31.451883},{"c":31.46,"h":31.46,"l":31.43,"n":22,"o":31.44,"t":"2026-10-02T15:15:00Z","v":2779,"vw":31.443547},{"c":31.48,"h":31.4895,"l":31.46,"n":13,"o":31.48,"t":"2026-10-02T15:30:00Z","v":1980,"vw":31.479467},{"c":31.44,"h":31.47,"l":31.44,"n":12,"o":31.4671,"t":"2026-10-02T15:45:00Z","v":2612,"vw":31.464745},{"c":31.41,"h":31.45,"l":31.41,"n":13,"o":31.45,"t":"2026-10-02T16:30:00Z","v":2939,"vw":31.436327},{"c":31.45,"h":31.46,"l":31.43,"n":6,"o":31.43,"t":"2026-10-02T16:45:00Z","v":1187,"vw":31.448538},{"c":31.48,"h":31.4899,"l":31.48,"n":4,"o":31.4899,"t":"2026-10-02T17:00:00Z","v":567,"vw":31.487213},{"c":31.46,"h":31.46,"l":31.46,"n":2,"o":31.46,"t":"2026-10-02T17:30:00Z","v":104,"vw":31.46},{"c":31.45,"h":31.45,"l":31.43,"n":13,"o":31.44,"t":"2026-10-02T17:45:00Z","v":1327,"vw":31.435818},{"c":31.435,"h":31.46,"l":31.4223,"n":11,"o":31.455,"t":"2026-10-02T18:00:00Z","v":1787,"vw":31.444847},{"c":31.44,"h":31.4599,"l":31.44,"n":15,"o":31.4413,"t":"2026-10-02T18:15:00Z","v":51793,"vw":31.449634},{"c":31.455,"h":31.455,"l":31.445,"n":5,"o":31.445,"t":"2026-10-02T18:30:00Z","v":4218,"vw":31.452037},{"c":31.46,"h":31.47,"l":31.45,"n":10,"o":31.46,"t":"2026-10-02T18:45:00Z","v":3842,"vw":31.459299},{"c":31.455,"h":31.4699,"l":31.434,"n":6,"o":31.4699,"t":"2026-10-02T19:00:00Z","v":381,"vw":31.453296},{"c":31.47,"h":31.49,"l":31.455,"n":7,"o":31.455,"t":"2026-10-02T19:15:00Z","v":2998,"vw":31.473321},{"c":31.46,"h":31.47,"l":31.4499,"n":36,"o":31.47,"t":"2026-10-02T19:30:00Z","v":11222,"vw":31.456313},{"c":31.47,"h":31.47,"l":31.41,"n":16,"o":31.41,"t":"2026-10-02T19:45:00Z","v":6571,"vw":31.440136},{"c":31.47,"h":31.47,"l":31.47,"n":3,"o":31.47,"t":"2026-10-02T20:00:00Z","v":402,"vw":31.47},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-05T11:00:00Z","v":120,"vw":31.85},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-05T11:15:00Z","v":120,"vw":31.15},{"c":31.2347,"h":31.48,"l":31.2347,"n":5,"o":31.48,"t":"2026-10-05T13:30:00Z","v":1613,"vw":31.464745},{"c":31.25,"h":31.25,"l":31.25,"n":2,"o":31.25,"t":"2026-10-05T13:45:00Z","v":172,"vw":31.25},{"c":31.39,"h":31.39,"l":31.3508,"n":8,"o":31.3508,"t":"2026-10-05T14:00:00Z","v":2998,"vw":31.373056},{"c":31.39,"h":31.42,"l":31.39,"n":20,"o":31.42,"t":"2026-10-05T14:15:00Z","v":2774,"vw":31.396871},{"c":31.396,"h":31.43,"l":31.35,"n":44,"o":31.35,"t":"2026-10-05T14:30:00Z","v":6010,"vw":31.387477},{"c":31.395,"h":31.4,"l":31.395,"n":3,"o":31.4,"t":"2026-10-05T14:45:00Z","v":219,"vw":31.397294},{"c":31.365,"h":31.42,"l":31.3501,"n":8,"o":31.42,"t":"2026-10-05T15:00:00Z","v":1367,"vw":31.370244},{"c":31.3812,"h":31.39,"l":31.3812,"n":4,"o":31.3899,"t":"2026-10-05T15:15:00Z","v":3888,"vw":31.388786},{"c":31.45,"h":31.45,"l":31.43,"n":4,"o":31.43,"t":"2026-10-05T15:45:00Z","v":3864,"vw":31.449376},{"c":31.48,"h":31.4871,"l":31.445,"n":16,"o":31.445,"t":"2026-10-05T16:00:00Z","v":6686,"vw":31.471358},{"c":31.4851,"h":31.49,"l":31.47,"n":6,"o":31.49,"t":"2026-10-05T16:15:00Z","v":7901,"vw":31.479195},{"c":31.54,"h":31.54,"l":31.495,"n":8,"o":31.51,"t":"2026-10-05T16:30:00Z","v":3690,"vw":31.503852},{"c":31.53,"h":31.55,"l":31.53,"n":6,"o":31.5323,"t":"2026-10-05T16:45:00Z","v":19571,"vw":31.547907},{"c":31.52,"h":31.52,"l":31.4901,"n":7,"o":31.4901,"t":"2026-10-05T17:00:00Z","v":1138,"vw":31.497956},{"c":31.52,"h":31.52,"l":31.49,"n":13,"o":31.51,"t":"2026-10-05T17:15:00Z","v":17437,"vw":31.508033},{"c":31.5014,"h":31.51,"l":31.4901,"n":24,"o":31.5071,"t":"2026-10-05T17:30:00Z","v":16253,"vw":31.50795},{"c":31.5194,"h":31.52,"l":31.4995,"n":27,"o":31.4995,"t":"2026-10-05T17:45:00Z","v":20347,"vw":31.506139},{"c":31.52,"h":31.5496,"l":31.52,"n":17,"o":31.5496,"t":"2026-10-05T18:00:00Z","v":16985,"vw":31.535413},{"c":31.52,"h":31.53,"l":31.5,"n":17,"o":31.525,"t":"2026-10-05T18:15:00Z","v":5679,"vw":31.525335},{"c":31.52,"h":31.53,"l":31.48,"n":19,"o":31.52,"t":"2026-10-05T18:30:00Z","v":8499,"vw":31.511104},{"c":31.53,"h":31.53,"l":31.5,"n":20,"o":31.52,"t":"2026-10-05T18:45:00Z","v":355758,"vw":31.500519},{"c":31.54,"h":31.54,"l":31.49,"n":14,"o":31.5375,"t":"2026-10-05T19:00:00Z","v":5413,"vw":31.528618},{"c":31.535,"h":31.56,"l":31.52,"n":29,"o":31.525,"t":"2026-10-05T19:15:00Z","v":13574,"vw":31.54334},{"c":31.525,"h":31.54,"l":31.5,"n":41,"o":31.53,"t":"2026-10-05T19:30:00Z","v":12125,"vw":31.516644},{"c":31.51,"h":31.51,"l":31.463,"n":49,"o":31.51,"t":"2026-10-05T19:45:00Z","v":10038,"vw":31.495926},{"c":31.51,"h":31.51,"l":31.51,"n":4,"o":31.51,"t":"2026-10-05T20:00:00Z","v":395,"vw":31.51},{"c":31.5295,"h":31.61,"l":31.39,"n":41,"o":31.39,"t":"2026-10-06T13:30:00Z","v":35695,"vw":31.432335},{"c":31.5599,"h":31.5599,"l":31.53,"n":18,"o":31.54,"t":"2026-10-06T13:45:00Z","v":5504,"vw":31.548184},{"c":31.6,"h":31.63,"l":31.535,"n":31,"o":31.535,"t":"2026-10-06T14:00:00Z","v":52398,"vw":31.616568},{"c":31.55,"h":31.58,"l":31.55,"n":5,"o":31.58,"t":"2026-10-06T14:15:00Z","v":684,"vw":31.554615},{"c":31.61,"h":31.6299,"l":31.535,"n":23,"o":31.535,"t":"2026-10-06T14:30:00Z","v":3479,"vw":31.585713},{"c":31.67,"h":31.67,"l":31.6,"n":52,"o":31.6,"t":"2026-10-06T14:45:00Z","v":15412,"vw":31.625437},{"c":31.645,"h":31.6999,"l":31.645,"n":22,"o":31.66,"t":"2026-10-06T15:00:00Z","v":6090,"vw":31.689039},{"c":31.69,"h":31.71,"l":31.675,"n":6,"o":31.675,"t":"2026-10-06T15:15:00Z","v":691,"vw":31.690212},{"c":31.6923,"h":31.71,"l":31.6801,"n":9,"o":31.6801,"t":"2026-10-06T15:30:00Z","v":5498,"vw":31.695645},{"c":31.7,"h":31.71,"l":31.69,"n":15,"o":31.7071,"t":"2026-10-06T16:00:00Z","v":8617,"vw":31.69143},{"c":31.6838,"h":31.7014,"l":31.6838,"n":5,"o":31.7,"t":"2026-10-06T16:15:00Z","v":1593,"vw":31.697859},{"c":31.68,"h":31.7,"l":31.68,"n":6,"o":31.68,"t":"2026-10-06T16:30:00Z","v":5164,"vw":31.690605},{"c":31.655,"h":31.68,"l":31.65,"n":8,"o":31.68,"t":"2026-10-06T16:45:00Z","v":8203,"vw":31.672663},{"c":31.62,"h":31.66,"l":31.62,"n":18,"o":31.65,"t":"2026-10-06T17:00:00Z","v":8935,"vw":31.636132},{"c":31.6,"h":31.615,"l":31.58,"n":8,"o":31.615,"t":"2026-10-06T17:15:00Z","v":1167,"vw":31.603624},{"c":31.6085,"h":31.6085,"l":31.595,"n":4,"o":31.595,"t":"2026-10-06T17:30:00Z","v":853,"vw":31.601115},{"c":31.61,"h":31.62,"l":31.595,"n":16,"o":31.595,"t":"2026-10-06T17:45:00Z","v":3907,"vw":31.613444},{"c":31.61,"h":31.62,"l":31.5913,"n":11,"o":31.5913,"t":"2026-10-06T18:00:00Z","v":3041,"vw":31.607715},{"c":31.59,"h":31.605,"l":31.59,"n":4,"o":31.605,"t":"2026-10-06T18:15:00Z","v":1836,"vw":31.591251},{"c":31.56,"h":31.58,"l":31.56,"n":10,"o":31.575,"t":"2026-10-06T18:30:00Z","v":779631,"vw":31.560071},{"c":31.6299,"h":31.6299,"l":31.58,"n":12,"o":31.59,"t":"2026-10-06T18:45:00Z","v":10814,"vw":31.604109},{"c":31.61,"h":31.62,"l":31.6,"n":11,"o":31.62,"t":"2026-10-06T19:00:00Z","v":23502,"vw":31.610011},{"c":31.5757,"h":31.61,"l":31.5757,"n":27,"o":31.605,"t":"2026-10-06T19:15:00Z","v":20631,"vw":31.604661},{"c":31.61,"h":31.612,"l":31.59,"n":7,"o":31.59,"t":"2026-10-06T19:30:00Z","v":5726,"vw":31.609397},{"c":31.66,"h":31.66,"l":31.585,"n":18,"o":31.615,"t":"2026-10-06T19:45:00Z","v":12006,"vw":31.620416},{"c":31.62,"h":31.62,"l":31.62,"n":4,"o":31.62,"t":"2026-10-06T20:00:00Z","v":489,"vw":31.62},{"c":31.6904,"h":31.6904,"l":31.6,"n":8,"o":31.6,"t":"2026-10-07T13:30:00Z","v":2687,"vw":31.603372},{"c":31.57,"h":31.645,"l":31.56,"n":5,"o":31.645,"t":"2026-10-07T13:45:00Z","v":3118,"vw":31.605712},{"c":31.6,"h":31.62,"l":31.5679,"n":4,"o":31.62,"t":"2026-10-07T14:00:00Z","v":6725,"vw":31.617122},{"c":31.61,"h":31.61,"l":31.58,"n":18,"o":31.6038,"t":"2026-10-07T14:15:00Z","v":1743,"vw":31.599902},{"c":31.55,"h":31.61,"l":31.55,"n":37,"o":31.598,"t":"2026-10-07T14:30:00Z","v":5784,"vw":31.581302},{"c":31.6,"h":31.61,"l":31.58,"n":8,"o":31.58,"t":"2026-10-07T14:45:00Z","v":1113,"vw":31.594845},{"c":31.58,"h":31.6,"l":31.58,"n":4,"o":31.6,"t":"2026-10-07T15:00:00Z","v":300,"vw":31.59},{"c":31.55,"h":31.58,"l":31.55,"n":4,"o":31.58,"t":"2026-10-07T15:15:00Z","v":1208,"vw":31.555455},{"c":31.585,"h":31.605,"l":31.585,"n":22,"o":31.6,"t":"2026-10-07T15:30:00Z","v":4939,"vw":31.599603},{"c":31.61,"h":31.61,"l":31.58,"n":29,"o":31.58,"t":"2026-10-07T15:45:00Z","v":9878,"vw":31.590824},{"c":31.61,"h":31.618955,"l":31.61,"n":16,"o":31.615,"t":"2026-10-07T16:00:00Z","v":3600,"vw":31.613947},{"c":31.63,"h":31.63,"l":31.61,"n":14,"o":31.62,"t":"2026-10-07T16:15:00Z","v":2534,"vw":31.618945},{"c":31.61,"h":31.64,"l":31.61,"n":21,"o":31.63,"t":"2026-10-07T16:30:00Z","v":1581,"vw":31.626623},{"c":31.5882,"h":31.61,"l":31.58,"n":8,"o":31.61,"t":"2026-10-07T16:45:00Z","v":3021,"vw":31.596616},{"c":31.605,"h":31.62,"l":31.585,"n":12,"o":31.6,"t":"2026-10-07T17:00:00Z","v":1700,"vw":31.598959},{"c":31.62,"h":31.6273,"l":31.6,"n":3,"o":31.6,"t":"2026-10-07T17:15:00Z","v":1567,"vw":31.617699},{"c":31.5801,"h":31.6094,"l":31.5801,"n":5,"o":31.6,"t":"2026-10-07T17:30:00Z","v":6920,"vw":31.607547},{"c":31.61,"h":31.6195,"l":31.595,"n":18,"o":31.595,"t":"2026-10-07T17:45:00Z","v":4007,"vw":31.611821},{"c":31.6,"h":31.61,"l":31.6,"n":11,"o":31.61,"t":"2026-10-07T18:00:00Z","v":756,"vw":31.606154},{"c":31.6099,"h":31.6099,"l":31.5982,"n":4,"o":31.6087,"t":"2026-10-07T18:15:00Z","v":6703,"vw":31.608942},{"c":31.61,"h":31.62,"l":31.6,"n":10,"o":31.62,"t":"2026-10-07T18:30:00Z","v":6997,"vw":31.610402},{"c":31.61,"h":31.612,"l":31.585,"n":8,"o":31.61,"t":"2026-10-07T18:45:00Z","v":8181,"vw":31.609473},{"c":31.61,"h":31.62,"l":31.605,"n":14,"o":31.605,"t":"2026-10-07T19:00:00Z","v":1635,"vw":31.610662},{"c":31.58,"h":31.6,"l":31.58,"n":5,"o":31.585,"t":"2026-10-07T19:15:00Z","v":618,"vw":31.59097},{"c":31.555,"h":31.59,"l":31.555,"n":6,"o":31.57,"t":"2026-10-07T19:30:00Z","v":873,"vw":31.569256},{"c":31.55,"h":31.58,"l":31.53,"n":90,"o":31.56,"t":"2026-10-07T19:45:00Z","v":61233,"vw":31.566822},{"c":31.5,"h":31.5,"l":31.5,"n":3,"o":31.5,"t":"2026-10-07T20:00:00Z","v":283,"vw":31.5},{"c":31.6772,"h":31.6772,"l":31.47,"n":7,"o":31.47,"t":"2026-10-08T13:30:00Z","v":4608,"vw":31.51385},{"c":31.71,"h":31.71,"l":31.7,"n":6,"o":31.7,"t":"2026-10-08T13:45:00Z","v":1300,"vw":31.703822},{"c":31.6601,"h":31.678,"l":31.63,"n":4,"o":31.678,"t":"2026-10-08T14:00:00Z","v":1042,"vw":31.666541},{"c":31.62,"h":31.6599,"l":31.5889,"n":5,"o":31.6599,"t":"2026-10-08T14:15:00Z","v":704,"vw":31.617535},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-08T14:30:00Z","v":357,"vw":31.6},{"c":31.62,"h":31.62,"l":31.61,"n":3,"o":31.61,"t":"2026-10-08T14:45:00Z","v":6527,"vw":31.613924},{"c":31.6101,"h":31.6101,"l":31.6101,"n":1,"o":31.6101,"t":"2026-10-08T15:00:00Z","v":280,"vw":31.6101},{"c":31.57,"h":31.57,"l":31.55,"n":9,"o":31.57,"t":"2026-10-08T15:15:00Z","v":3294,"vw":31.560067},{"c":31.61,"h":31.61,"l":31.56,"n":15,"o":31.56,"t":"2026-10-08T15:30:00Z","v":9575,"vw":31.585151},{"c":31.61,"h":31.62,"l":31.5898,"n":3,"o":31.5898,"t":"2026-10-08T15:45:00Z","v":99286,"vw":31.609949},{"c":31.615,"h":31.6336,"l":31.615,"n":5,"o":31.615,"t":"2026-10-08T16:00:00Z","v":1618,"vw":31.61764},{"c":31.64,"h":31.655,"l":31.635,"n":9,"o":31.64,"t":"2026-10-08T16:15:00Z","v":685,"vw":31.641667},{"c":31.625,"h":31.625,"l":31.625,"n":1,"o":31.625,"t":"2026-10-08T16:30:00Z","v":146,"vw":31.625},{"c":31.76,"h":31.78,"l":31.6641,"n":17,"o":31.6641,"t":"2026-10-08T16:45:00Z","v":33067,"vw":31.741162},{"c":31.84,"h":31.84,"l":31.81,"n":3,"o":31.816,"t":"2026-10-08T17:00:00Z","v":2792,"vw":31.813172},{"c":31.9,"h":31.9,"l":31.865,"n":7,"o":31.865,"t":"2026-10-08T17:15:00Z","v":668,"vw":31.879862},{"c":31.896,"h":31.905,"l":31.896,"n":8,"o":31.905,"t":"2026-10-08T17:30:00Z","v":2204,"vw":31.898649},{"c":31.93,"h":31.9574,"l":31.915,"n":9,"o":31.935,"t":"2026-10-08T17:45:00Z","v":2565,"vw":31.935988},{"c":31.95,"h":31.95,"l":31.93,"n":5,"o":31.93,"t":"2026-10-08T18:00:00Z","v":1875,"vw":31.939058},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-08T18:15:00Z","v":250,"vw":31.89},{"c":31.9195,"h":31.92,"l":31.87,"n":5,"o":31.87,"t":"2026-10-08T18:30:00Z","v":1721,"vw":31.910533},{"c":31.9284,"h":31.94,"l":31.92,"n":4,"o":31.94,"t":"2026-10-08T18:45:00Z","v":2586,"vw":31.923089},{"c":31.99,"h":32.01,"l":31.94,"n":6,"o":31.94,"t":"2026-10-08T19:00:00Z","v":3998,"vw":31.981118},{"c":32,"h":32.01,"l":31.9864,"n":9,"o":31.9864,"t":"2026-10-08T19:15:00Z","v":951,"vw":31.996558},{"c":31.9876,"h":32.01,"l":31.985,"n":7,"o":31.985,"t":"2026-10-08T19:30:00Z","v":791,"vw":31.993692},{"c":32.03,"h":32.03,"l":31.97,"n":28,"o":32.01,"t":"2026-10-08T19:45:00Z","v":24245,"vw":31.992742},{"c":32.03,"h":32.03,"l":32.03,"n":3,"o":32.03,"t":"2026-10-08T20:00:00Z","v":218,"vw":32.03},{"c":31.93,"h":32.005,"l":31.93,"n":13,"o":31.94,"t":"2026-10-09T13:30:00Z","v":10414,"vw":31.987351},{"c":31.985,"h":32.01,"l":31.97,"n":5,"o":32.01,"t":"2026-10-09T13:45:00Z","v":4968,"vw":31.986265},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-10-09T14:00:00Z","v":100,"vw":31.97},{"c":32.0099,"h":32.0099,"l":31.965,"n":8,"o":31.98,"t":"2026-10-09T14:15:00Z","v":1503,"vw":31.981907},{"c":31.9399,"h":31.94,"l":31.91,"n":4,"o":31.94,"t":"2026-10-09T14:30:00Z","v":15107,"vw":31.939467},{"c":31.94,"h":31.94,"l":31.915,"n":12,"o":31.92,"t":"2026-10-09T14:45:00Z","v":2058,"vw":31.925315},{"c":31.955,"h":31.96,"l":31.9069,"n":7,"o":31.96,"t":"2026-10-09T15:00:00Z","v":4163,"vw":31.924635},{"c":31.9699,"h":31.9699,"l":31.9699,"n":2,"o":31.9699,"t":"2026-10-09T15:15:00Z","v":173,"vw":31.9699},{"c":31.9,"h":31.92,"l":31.9,"n":2,"o":31.92,"t":"2026-10-09T15:30:00Z","v":354,"vw":31.90565},{"c":31.92,"h":31.92,"l":31.9,"n":6,"o":31.92,"t":"2026-10-09T15:45:00Z","v":4905,"vw":31.912718},{"c":31.92,"h":31.948,"l":31.92,"n":5,"o":31.925,"t":"2026-10-09T16:00:00Z","v":9935,"vw":31.927903},{"c":31.9542,"h":31.97,"l":31.95,"n":12,"o":31.95,"t":"2026-10-09T16:15:00Z","v":7089,"vw":31.953032},{"c":31.96,"h":31.97,"l":31.96,"n":2,"o":31.97,"t":"2026-10-09T16:30:00Z","v":260,"vw":31.963846},{"c":31.9847,"h":31.99,"l":31.98,"n":3,"o":31.99,"t":"2026-10-09T16:45:00Z","v":817,"vw":31.987356},{"c":31.99,"h":32.0199,"l":31.99,"n":7,"o":32.005,"t":"2026-10-09T17:00:00Z","v":7470,"vw":32.017084},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-09T17:15:00Z","v":153,"vw":32},{"c":31.97,"h":31.9989,"l":31.97,"n":4,"o":31.9989,"t":"2026-10-09T17:30:00Z","v":5214,"vw":31.978396},{"c":31.975,"h":31.975,"l":31.975,"n":1,"o":31.975,"t":"2026-10-09T17:45:00Z","v":5860,"vw":31.975},{"c":32,"h":32.02,"l":31.9958,"n":3,"o":31.9958,"t":"2026-10-09T18:00:00Z","v":9316,"vw":32.016043},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-09T18:15:00Z","v":257,"vw":32},{"c":31.995,"h":31.995,"l":31.995,"n":5,"o":31.995,"t":"2026-10-09T18:30:00Z","v":2099,"vw":31.995},{"c":32.01,"h":32.01,"l":31.99,"n":6,"o":32.01,"t":"2026-10-09T18:45:00Z","v":9774,"vw":31.990757},{"c":32.02,"h":32.02,"l":32.02,"n":2,"o":32.02,"t":"2026-10-09T19:00:00Z","v":6971,"vw":32.02},{"c":32.03,"h":32.03,"l":32.0107,"n":4,"o":32.0107,"t":"2026-10-09T19:30:00Z","v":717,"vw":32.013497},{"c":31.995,"h":31.995,"l":31.995,"n":5,"o":31.995,"t":"2026-10-09T19:45:00Z","v":650,"vw":31.995},{"c":32.02,"h":32.02,"l":32.02,"n":2,"o":32.02,"t":"2026-10-09T20:00:00Z","v":239,"vw":32.02},{"c":32.14,"h":32.25,"l":32.1,"n":29,"o":32.25,"t":"2026-10-12T13:30:00Z","v":27610,"vw":32.222195},{"c":32.115,"h":32.1498,"l":32.0501,"n":5,"o":32.1498,"t":"2026-10-12T13:45:00Z","v":3945,"vw":32.124864},{"c":32.21,"h":32.21,"l":32.15,"n":14,"o":32.15,"t":"2026-10-12T14:00:00Z","v":3250,"vw":32.163542},{"c":32.19,"h":32.2,"l":32.18,"n":26,"o":32.18,"t":"2026-10-12T14:15:00Z","v":7581,"vw":32.182963},{"c":32.2,"h":32.21,"l":32.1923,"n":14,"o":32.1923,"t":"2026-10-12T14:30:00Z","v":2329,"vw":32.200723},{"c":32.21,"h":32.2295,"l":32.2,"n":20,"o":32.21,"t":"2026-10-12T14:45:00Z","v":4784,"vw":32.20657},{"c":32.22,"h":32.22,"l":32.185,"n":12,"o":32.21,"t":"2026-10-12T15:00:00Z","v":2776,"vw":32.200138},{"c":32.23,"h":32.2486,"l":32.21,"n":33,"o":32.2257,"t":"2026-10-12T15:15:00Z","v":21376,"vw":32.216539},{"c":32.26,"h":32.265,"l":32.2301,"n":14,"o":32.2301,"t":"2026-10-12T15:30:00Z","v":5700,"vw":32.25091},{"c":32.25,"h":32.26,"l":32.23,"n":24,"o":32.25,"t":"2026-10-12T15:45:00Z","v":3366,"vw":32.243774},{"c":32.27,"h":32.27,"l":32.26,"n":8,"o":32.26,"t":"2026-10-12T16:00:00Z","v":1909,"vw":32.260824},{"c":32.27,"h":32.28,"l":32.26,"n":21,"o":32.28,"t":"2026-10-12T16:15:00Z","v":11102,"vw":32.270084},{"c":32.27,"h":32.27,"l":32.2421,"n":10,"o":32.26,"t":"2026-10-12T16:30:00Z","v":1787,"vw":32.256441},{"c":32.29,"h":32.29,"l":32.26,"n":61,"o":32.2659,"t":"2026-10-12T16:45:00Z","v":6233,"vw":32.279276},{"c":32.31,"h":32.31,"l":32.29,"n":10,"o":32.29,"t":"2026-10-12T17:00:00Z","v":5311,"vw":32.300047},{"c":32.3194,"h":32.32,"l":32.3,"n":58,"o":32.3,"t":"2026-10-12T17:15:00Z","v":10324,"vw":32.312403},{"c":32.2995,"h":32.3,"l":32.2995,"n":14,"o":32.3,"t":"2026-10-12T17:30:00Z","v":2710,"vw":32.299559},{"c":32.3,"h":32.31,"l":32.28,"n":32,"o":32.295,"t":"2026-10-12T17:45:00Z","v":15211,"vw":32.305227},{"c":32.29,"h":32.31,"l":32.29,"n":16,"o":32.305,"t":"2026-10-12T18:00:00Z","v":4355,"vw":32.301422},{"c":32.28,"h":32.2926,"l":32.28,"n":25,"o":32.29,"t":"2026-10-12T18:15:00Z","v":14783,"vw":32.280801},{"c":32.275,"h":32.2894,"l":32.275,"n":4,"o":32.28,"t":"2026-10-12T18:30:00Z","v":4524,"vw":32.27928},{"c":32.2829,"h":32.2999,"l":32.2829,"n":6,"o":32.29,"t":"2026-10-12T18:45:00Z","v":2934,"vw":32.287504},{"c":32.29,"h":32.31,"l":32.29,"n":11,"o":32.2972,"t":"2026-10-12T19:00:00Z","v":6330,"vw":32.298658},{"c":32.27,"h":32.295,"l":32.27,"n":14,"o":32.295,"t":"2026-10-12T19:15:00Z","v":2603,"vw":32.286439},{"c":32.28,"h":32.31,"l":32.28,"n":13,"o":32.29,"t":"2026-10-12T19:30:00Z","v":2072,"vw":32.283932},{"c":32.34,"h":32.34,"l":32.29,"n":48,"o":32.29,"t":"2026-10-12T19:45:00Z","v":18685,"vw":32.319537},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-12T20:00:00Z","v":139,"vw":32.34},{"c":32.485,"h":32.61,"l":32.485,"n":5,"o":32.61,"t":"2026-10-13T13:30:00Z","v":90487,"vw":32.490472},{"c":32.29,"h":32.41,"l":32.2654,"n":4,"o":32.41,"t":"2026-10-13T13:45:00Z","v":2253,"vw":32.303278},{"c":32.175,"h":32.21,"l":32.175,"n":8,"o":32.21,"t":"2026-10-13T14:00:00Z","v":1032,"vw":32.183098},{"c":32.285,"h":32.285,"l":32.225,"n":31,"o":32.225,"t":"2026-10-13T14:15:00Z","v":10412,"vw":32.25195},{"c":32.285,"h":32.29,"l":32.285,"n":2,"o":32.29,"t":"2026-10-13T14:30:00Z","v":1740,"vw":32.285647},{"c":32.32,"h":32.32,"l":32.29,"n":3,"o":32.29,"t":"2026-10-13T14:45:00Z","v":3128,"vw":32.290968},{"c":32.33,"h":32.34,"l":32.33,"n":10,"o":32.34,"t":"2026-10-13T15:00:00Z","v":1308,"vw":32.335202},{"c":32.35,"h":32.36,"l":32.33,"n":7,"o":32.34,"t":"2026-10-13T15:15:00Z","v":679,"vw":32.345368},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-13T15:30:00Z","v":168,"vw":32.35},{"c":32.345,"h":32.36,"l":32.345,"n":14,"o":32.36,"t":"2026-10-13T15:45:00Z","v":10884,"vw":32.358307},{"c":32.325,"h":32.34,"l":32.315,"n":10,"o":32.34,"t":"2026-10-13T16:00:00Z","v":1204,"vw":32.319641},{"c":32.315,"h":32.34,"l":32.312,"n":9,"o":32.34,"t":"2026-10-13T16:15:00Z","v":4509,"vw":32.322336},{"c":32.35,"h":32.35,"l":32.2905,"n":10,"o":32.2905,"t":"2026-10-13T16:30:00Z","v":13339,"vw":32.320278},{"c":32.34,"h":32.3499,"l":32.32,"n":4,"o":32.335,"t":"2026-10-13T16:45:00Z","v":3939,"vw":32.337125},{"c":32.3677,"h":32.38,"l":32.35,"n":11,"o":32.36,"t":"2026-10-13T17:00:00Z","v":8589,"vw":32.367432},{"c":32.37,"h":32.37,"l":32.345,"n":18,"o":32.35,"t":"2026-10-13T17:15:00Z","v":3351,"vw":32.348655},{"c":32.37,"h":32.385,"l":32.37,"n":22,"o":32.375,"t":"2026-10-13T17:30:00Z","v":4601,"vw":32.379638},{"c":32.37,"h":32.37,"l":32.36,"n":5,"o":32.36,"t":"2026-10-13T17:45:00Z","v":893,"vw":32.361304},{"c":32.4,"h":32.415,"l":32.3794,"n":19,"o":32.3794,"t":"2026-10-13T18:00:00Z","v":2349,"vw":32.399046},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-13T18:15:00Z","v":100,"vw":32.4},{"c":32.44,"h":32.44,"l":32.43,"n":2,"o":32.43,"t":"2026-10-13T18:30:00Z","v":3959,"vw":32.439747},{"c":32.45,"h":32.45,"l":32.44,"n":5,"o":32.44,"t":"2026-10-13T18:45:00Z","v":3434,"vw":32.447606},{"c":32.48,"h":32.485,"l":32.46,"n":12,"o":32.46,"t":"2026-10-13T19:00:00Z","v":3934,"vw":32.482366},{"c":32.4536,"h":32.493,"l":32.45,"n":30,"o":32.48,"t":"2026-10-13T19:15:00Z","v":4984,"vw":32.479222},{"c":32.44,"h":32.47,"l":32.44,"n":14,"o":32.4551,"t":"2026-10-13T19:30:00Z","v":6209,"vw":32.449534},{"c":32.44,"h":32.45,"l":32.41,"n":47,"o":32.43,"t":"2026-10-13T19:45:00Z","v":15042,"vw":32.432012},{"c":32.4895,"h":32.53,"l":32.45,"n":13,"o":32.45,"t":"2026-10-14T13:30:00Z","v":11390,"vw":32.492882},{"c":32.4,"h":32.46,"l":32.4,"n":5,"o":32.46,"t":"2026-10-14T13:45:00Z","v":1252,"vw":32.447103},{"c":32.43,"h":32.45,"l":32.405,"n":43,"o":32.405,"t":"2026-10-14T14:00:00Z","v":11741,"vw":32.421769},{"c":32.44,"h":32.478,"l":32.41,"n":62,"o":32.42,"t":"2026-10-14T14:15:00Z","v":13867,"vw":32.437972},{"c":32.435,"h":32.481,"l":32.43,"n":22,"o":32.45,"t":"2026-10-14T14:30:00Z","v":7065,"vw":32.444708},{"c":32.46,"h":32.46,"l":32.41,"n":6,"o":32.42,"t":"2026-10-14T14:45:00Z","v":1382,"vw":32.436175},{"c":32.4534,"h":32.4594,"l":32.4534,"n":2,"o":32.4594,"t":"2026-10-14T15:00:00Z","v":2376,"vw":32.458966},{"c":32.505,"h":32.505,"l":32.505,"n":1,"o":32.505,"t":"2026-10-14T15:15:00Z","v":139,"vw":32.505},{"c":32.5528,"h":32.58,"l":32.5301,"n":4,"o":32.58,"t":"2026-10-14T15:30:00Z","v":36318,"vw":32.559244},{"c":32.57,"h":32.57,"l":32.53,"n":5,"o":32.545,"t":"2026-10-14T15:45:00Z","v":1787,"vw":32.542355},{"c":32.565,"h":32.565,"l":32.565,"n":2,"o":32.565,"t":"2026-10-14T16:00:00Z","v":422,"vw":32.565},{"c":32.62,"h":32.62,"l":32.55,"n":3,"o":32.55,"t":"2026-10-14T16:15:00Z","v":1710,"vw":32.566714},{"c":32.6,"h":32.63,"l":32.6,"n":12,"o":32.63,"t":"2026-10-14T16:30:00Z","v":6261,"vw":32.602045},{"c":32.58,"h":32.58,"l":32.58,"n":4,"o":32.58,"t":"2026-10-14T16:45:00Z","v":2039,"vw":32.58},{"c":32.6,"h":32.6,"l":32.6,"n":2,"o":32.6,"t":"2026-10-14T17:00:00Z","v":20608,"vw":32.6},{"c":32.615,"h":32.62,"l":32.605,"n":7,"o":32.605,"t":"2026-10-14T17:15:00Z","v":3623,"vw":32.61432},{"c":32.6105,"h":32.635,"l":32.59,"n":5,"o":32.62,"t":"2026-10-14T17:30:00Z","v":1621,"vw":32.599336},{"c":32.6399,"h":32.6399,"l":32.61,"n":6,"o":32.6299,"t":"2026-10-14T17:45:00Z","v":7503,"vw":32.629576},{"c":32.645,"h":32.66,"l":32.625,"n":9,"o":32.625,"t":"2026-10-14T18:00:00Z","v":14498,"vw":32.655685},{"c":32.6481,"h":32.6481,"l":32.6481,"n":1,"o":32.6481,"t":"2026-10-14T18:15:00Z","v":240,"vw":32.6481},{"c":32.67,"h":32.67,"l":32.67,"n":1,"o":32.67,"t":"2026-10-14T18:30:00Z","v":100,"vw":32.67},{"c":32.63,"h":32.69,"l":32.63,"n":17,"o":32.685,"t":"2026-10-14T18:45:00Z","v":7025,"vw":32.655426},{"c":32.67,"h":32.69,"l":32.65,"n":8,"o":32.65,"t":"2026-10-14T19:00:00Z","v":3236,"vw":32.668971},{"c":32.65,"h":32.67,"l":32.62,"n":24,"o":32.66,"t":"2026-10-14T19:15:00Z","v":5239,"vw":32.645125},{"c":32.64,"h":32.644,"l":32.6376,"n":5,"o":32.644,"t":"2026-10-14T19:30:00Z","v":1900,"vw":32.643147},{"c":32.78,"h":32.87,"l":32.6647,"n":170,"o":32.67,"t":"2026-10-14T19:45:00Z","v":28937,"vw":32.760752},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-10-14T20:00:00Z","v":198,"vw":32.8},{"c":33.1584,"h":33.23,"l":33.1,"n":100,"o":33.1,"t":"2026-10-15T13:30:00Z","v":36911,"vw":33.170306},{"c":33.2599,"h":33.2599,"l":33.125,"n":45,"o":33.13,"t":"2026-10-15T13:45:00Z","v":4992,"vw":33.152193},{"c":33.18,"h":33.2,"l":33.18,"n":3,"o":33.2,"t":"2026-10-15T14:00:00Z","v":305,"vw":33.191837},{"c":33.21,"h":33.225,"l":33.21,"n":10,"o":33.215,"t":"2026-10-15T14:15:00Z","v":835,"vw":33.216654},{"c":33.2387,"h":33.26,"l":33.21,"n":4,"o":33.21,"t":"2026-10-15T14:30:00Z","v":564,"vw":33.241004},{"c":33.11,"h":33.175,"l":33.11,"n":6,"o":33.175,"t":"2026-10-15T14:45:00Z","v":602,"vw":33.126169},{"c":33.15,"h":33.18,"l":33.13,"n":49,"o":33.18,"t":"2026-10-15T15:00:00Z","v":35762,"vw":33.157817},{"c":33.14,"h":33.17,"l":33.12,"n":20,"o":33.17,"t":"2026-10-15T15:15:00Z","v":5380,"vw":33.12904},{"c":33.145,"h":33.16,"l":33.145,"n":21,"o":33.145,"t":"2026-10-15T15:30:00Z","v":3867,"vw":33.152689},{"c":33.065,"h":33.09,"l":33.065,"n":5,"o":33.09,"t":"2026-10-15T16:00:00Z","v":2368,"vw":33.073979},{"c":33.1258,"h":33.1258,"l":33.059,"n":18,"o":33.09,"t":"2026-10-15T16:15:00Z","v":2489,"vw":33.109029},{"c":33.13,"h":33.13,"l":33.13,"n":3,"o":33.13,"t":"2026-10-15T16:30:00Z","v":360,"vw":33.13},{"c":33.120395,"h":33.120395,"l":33.120395,"n":1,"o":33.120395,"t":"2026-10-15T16:45:00Z","v":754,"vw":33.120395},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-15T17:15:00Z","v":200,"vw":33.1},{"c":33.0749,"h":33.095,"l":33.0749,"n":2,"o":33.095,"t":"2026-10-15T17:30:00Z","v":823,"vw":33.089554},{"c":33.114,"h":33.1265,"l":33.094,"n":13,"o":33.094,"t":"2026-10-15T17:45:00Z","v":5634,"vw":33.113779},{"c":33.085,"h":33.11,"l":33.085,"n":12,"o":33.105,"t":"2026-10-15T18:00:00Z","v":3288,"vw":33.097631},{"c":33.06,"h":33.1,"l":33.06,"n":20,"o":33.09,"t":"2026-10-15T18:15:00Z","v":1624,"vw":33.083624},{"c":33.08,"h":33.09,"l":33.06,"n":19,"o":33.06,"t":"2026-10-15T18:30:00Z","v":6122,"vw":33.071833},{"c":33.06,"h":33.06,"l":33.055,"n":2,"o":33.055,"t":"2026-10-15T18:45:00Z","v":515,"vw":33.058854},{"c":33.06,"h":33.06,"l":33.0162,"n":8,"o":33.04,"t":"2026-10-15T19:00:00Z","v":2293,"vw":33.033276},{"c":33.01,"h":33.045,"l":32.9938,"n":27,"o":33.03,"t":"2026-10-15T19:15:00Z","v":8133,"vw":33.010076},{"c":33,"h":33.02,"l":32.985,"n":11,"o":33,"t":"2026-10-15T19:30:00Z","v":4400,"vw":32.998355},{"c":33.01,"h":33.04,"l":32.94,"n":162,"o":32.99,"t":"2026-10-15T19:45:00Z","v":53120,"vw":33.001712},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-10-15T20:00:00Z","v":436,"vw":33.04},{"c":33.35,"h":33.35,"l":33.19,"n":9,"o":33.19,"t":"2026-10-16T13:30:00Z","v":5844,"vw":33.260072},{"c":33.35,"h":33.355,"l":33.35,"n":2,"o":33.355,"t":"2026-10-16T13:45:00Z","v":2415,"vw":33.35311},{"c":33.29,"h":33.39,"l":33.29,"n":28,"o":33.39,"t":"2026-10-16T14:00:00Z","v":3603,"vw":33.358306},{"c":33.3001,"h":33.3401,"l":33.2799,"n":16,"o":33.2799,"t":"2026-10-16T14:15:00Z","v":7130,"vw":33.303646},{"c":33.255,"h":33.35,"l":33.255,"n":13,"o":33.35,"t":"2026-10-16T14:30:00Z","v":3259,"vw":33.291905},{"c":33.275,"h":33.295,"l":33.27,"n":30,"o":33.27,"t":"2026-10-16T14:45:00Z","v":2771,"vw":33.278011},{"c":33.315,"h":33.315,"l":33.315,"n":1,"o":33.315,"t":"2026-10-16T15:00:00Z","v":100,"vw":33.315},{"c":33.3568,"h":33.375,"l":33.345,"n":9,"o":33.375,"t":"2026-10-16T15:15:00Z","v":2026,"vw":33.358253},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-16T15:30:00Z","v":1275,"vw":33.36},{"c":33.295,"h":33.316,"l":33.295,"n":10,"o":33.3,"t":"2026-10-16T15:45:00Z","v":3696,"vw":33.309703},{"c":33.26,"h":33.285,"l":33.26,"n":7,"o":33.285,"t":"2026-10-16T16:00:00Z","v":1907,"vw":33.276129},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-16T16:15:00Z","v":100,"vw":33.26},{"c":33.23,"h":33.232,"l":33.23,"n":3,"o":33.232,"t":"2026-10-16T16:30:00Z","v":494,"vw":33.231581},{"c":33.26,"h":33.26,"l":33.19,"n":9,"o":33.2,"t":"2026-10-16T16:45:00Z","v":2606,"vw":33.223477},{"c":33.1601,"h":33.1601,"l":33.1601,"n":1,"o":33.1601,"t":"2026-10-16T17:00:00Z","v":7552,"vw":33.1601},{"c":33.2323,"h":33.2323,"l":33.19,"n":31,"o":33.19,"t":"2026-10-16T17:15:00Z","v":6064,"vw":33.212918},{"c":33.25,"h":33.25,"l":33.24,"n":9,"o":33.25,"t":"2026-10-16T17:30:00Z","v":869,"vw":33.245055},{"c":33.23,"h":33.26,"l":33.23,"n":9,"o":33.255,"t":"2026-10-16T17:45:00Z","v":35425,"vw":33.259754},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-16T18:00:00Z","v":406,"vw":33.22},{"c":33.21,"h":33.23,"l":33.2,"n":8,"o":33.2,"t":"2026-10-16T18:15:00Z","v":4450,"vw":33.212671},{"c":33.24,"h":33.24,"l":33.2,"n":7,"o":33.2,"t":"2026-10-16T18:30:00Z","v":1808,"vw":33.217662},{"c":33.25,"h":33.26,"l":33.24,"n":58,"o":33.25,"t":"2026-10-16T18:45:00Z","v":15444,"vw":33.24455},{"c":33.27,"h":33.27,"l":33.25,"n":68,"o":33.255,"t":"2026-10-16T19:00:00Z","v":43691,"vw":33.259263},{"c":33.25,"h":33.26,"l":33.24,"n":6,"o":33.26,"t":"2026-10-16T19:15:00Z","v":884,"vw":33.245355},{"c":33.28,"h":33.28,"l":33.255,"n":6,"o":33.255,"t":"2026-10-16T19:30:00Z","v":1791,"vw":33.259136},{"c":33.3399,"h":33.35,"l":33.3,"n":35,"o":33.305,"t":"2026-10-16T19:45:00Z","v":5837,"vw":33.327175},{"c":33.36,"h":33.36,"l":33.36,"n":2,"o":33.36,"t":"2026-10-16T20:00:00Z","v":249,"vw":33.36},{"c":33.215,"h":33.215,"l":32.91,"n":11,"o":32.91,"t":"2026-10-19T13:30:00Z","v":13981,"vw":32.940651},{"c":33.175,"h":33.2,"l":33.17,"n":12,"o":33.2,"t":"2026-10-19T13:45:00Z","v":19865,"vw":33.174259},{"c":33.19,"h":33.223,"l":33.13,"n":9,"o":33.13,"t":"2026-10-19T14:00:00Z","v":3111,"vw":33.185202},{"c":33.13,"h":33.185,"l":33.13,"n":9,"o":33.15,"t":"2026-10-19T14:15:00Z","v":2792,"vw":33.172143},{"c":33.05,"h":33.11,"l":33.05,"n":19,"o":33.105,"t":"2026-10-19T14:30:00Z","v":2692,"vw":33.084059},{"c":33.05,"h":33.06,"l":33.05,"n":14,"o":33.05,"t":"2026-10-19T14:45:00Z","v":1332,"vw":33.052854},{"c":33.06,"h":33.08,"l":33.06,"n":17,"o":33.06,"t":"2026-10-19T15:00:00Z","v":1653,"vw":33.064847},{"c":33.1019,"h":33.11,"l":33.08,"n":14,"o":33.09,"t":"2026-10-19T15:15:00Z","v":1771,"vw":33.096119},{"c":33.09,"h":33.095,"l":33.08,"n":24,"o":33.08,"t":"2026-10-19T15:30:00Z","v":2732,"vw":33.084931},{"c":33.07,"h":33.07,"l":33.06,"n":11,"o":33.0601,"t":"2026-10-19T15:45:00Z","v":12025,"vw":33.060466},{"c":33.06,"h":33.06,"l":33.02,"n":41,"o":33.05,"t":"2026-10-19T16:00:00Z","v":24609,"vw":33.055025},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-10-19T16:15:00Z","v":500,"vw":33.04},{"c":33.06,"h":33.07,"l":33.03,"n":6,"o":33.06,"t":"2026-10-19T16:30:00Z","v":2564,"vw":33.04489},{"c":33.05,"h":33.06,"l":33.03,"n":7,"o":33.03,"t":"2026-10-19T16:45:00Z","v":3657,"vw":33.05251},{"c":33.03,"h":33.0635,"l":33.03,"n":2,"o":33.0635,"t":"2026-10-19T17:00:00Z","v":243,"vw":33.049714},{"c":33.0891,"h":33.0891,"l":33.055,"n":7,"o":33.08,"t":"2026-10-19T17:15:00Z","v":6730,"vw":33.064285},{"c":33.085,"h":33.09,"l":33.0401,"n":47,"o":33.065,"t":"2026-10-19T17:30:00Z","v":9195,"vw":33.071064},{"c":33.1,"h":33.1,"l":33.0831,"n":7,"o":33.0999,"t":"2026-10-19T17:45:00Z","v":952,"vw":33.095637},{"c":33.13,"h":33.13,"l":33.115,"n":2,"o":33.115,"t":"2026-10-19T18:00:00Z","v":1210,"vw":33.117603},{"c":33.11,"h":33.14,"l":33.1,"n":21,"o":33.115,"t":"2026-10-19T18:15:00Z","v":1988,"vw":33.122868},{"c":33.12,"h":33.13,"l":33.12,"n":2,"o":33.13,"t":"2026-10-19T18:30:00Z","v":4418,"vw":33.129744},{"c":33.1,"h":33.11,"l":33.1,"n":12,"o":33.11,"t":"2026-10-19T18:45:00Z","v":2137,"vw":33.108151},{"c":33.07,"h":33.12,"l":33.07,"n":103,"o":33.1,"t":"2026-10-19T19:00:00Z","v":40233,"vw":33.106906},{"c":33.06,"h":33.09,"l":33.06,"n":52,"o":33.0801,"t":"2026-10-19T19:15:00Z","v":164049,"vw":33.080211},{"c":33.06,"h":33.065,"l":33.03,"n":32,"o":33.065,"t":"2026-10-19T19:30:00Z","v":15726,"vw":33.057002},{"c":33.06,"h":33.1085,"l":33.04,"n":50,"o":33.04,"t":"2026-10-19T19:45:00Z","v":14504,"vw":33.075028},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-19T20:00:00Z","v":207,"vw":33.07},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-20T13:30:00Z","v":1248,"vw":33.26},{"c":33.475,"h":33.56,"l":33.43,"n":10,"o":33.43,"t":"2026-10-20T13:45:00Z","v":49352,"vw":33.51838},{"c":33.39,"h":33.45,"l":33.34,"n":6,"o":33.45,"t":"2026-10-20T14:00:00Z","v":578,"vw":33.386329},{"c":33.355,"h":33.4,"l":33.29,"n":18,"o":33.29,"t":"2026-10-20T14:15:00Z","v":2283,"vw":33.360409},{"c":33.385,"h":33.406,"l":33.385,"n":11,"o":33.4,"t":"2026-10-20T14:30:00Z","v":64864,"vw":33.399849},{"c":33.425,"h":33.43,"l":33.385,"n":13,"o":33.385,"t":"2026-10-20T14:45:00Z","v":49271,"vw":33.428252},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-20T15:00:00Z","v":139,"vw":33.4},{"c":33.415,"h":33.46,"l":33.415,"n":9,"o":33.4307,"t":"2026-10-20T15:15:00Z","v":2006,"vw":33.434895},{"c":33.435,"h":33.4399,"l":33.3881,"n":11,"o":33.4,"t":"2026-10-20T15:30:00Z","v":3221,"vw":33.431067},{"c":33.44,"h":33.44,"l":33.43,"n":5,"o":33.44,"t":"2026-10-20T15:45:00Z","v":97459,"vw":33.439988},{"c":33.38,"h":33.44,"l":33.38,"n":32,"o":33.425,"t":"2026-10-20T16:00:00Z","v":42276,"vw":33.418775},{"c":33.41,"h":33.44,"l":33.38,"n":45,"o":33.415,"t":"2026-10-20T16:15:00Z","v":24858,"vw":33.411347},{"c":33.42,"h":33.44,"l":33.39,"n":5,"o":33.39,"t":"2026-10-20T16:30:00Z","v":946,"vw":33.412371},{"c":33.45,"h":33.46,"l":33.42,"n":16,"o":33.42,"t":"2026-10-20T16:45:00Z","v":4406,"vw":33.437731},{"c":33.42,"h":33.44,"l":33.41,"n":26,"o":33.44,"t":"2026-10-20T17:00:00Z","v":13834,"vw":33.436575},{"c":33.44,"h":33.45,"l":33.4,"n":5,"o":33.45,"t":"2026-10-20T17:15:00Z","v":17582,"vw":33.448376},{"c":33.44,"h":33.46,"l":33.43,"n":15,"o":33.45,"t":"2026-10-20T17:30:00Z","v":2485,"vw":33.453326},{"c":33.475,"h":33.495,"l":33.46,"n":25,"o":33.48,"t":"2026-10-20T17:45:00Z","v":14784,"vw":33.473002},{"c":33.49,"h":33.5,"l":33.46,"n":63,"o":33.475,"t":"2026-10-20T18:00:00Z","v":32051,"vw":33.485315},{"c":33.475,"h":33.5,"l":33.463,"n":29,"o":33.5,"t":"2026-10-20T18:15:00Z","v":10091,"vw":33.470731},{"c":33.49,"h":33.5,"l":33.46,"n":11,"o":33.48,"t":"2026-10-20T18:30:00Z","v":4229,"vw":33.473574},{"c":33.475,"h":33.48,"l":33.46,"n":28,"o":33.48,"t":"2026-10-20T18:45:00Z","v":5292,"vw":33.473883},{"c":33.46,"h":33.48,"l":33.46,"n":29,"o":33.47,"t":"2026-10-20T19:00:00Z","v":2589,"vw":33.470254},{"c":33.48,"h":33.49,"l":33.4501,"n":24,"o":33.465,"t":"2026-10-20T19:15:00Z","v":4703,"vw":33.476538},{"c":33.5099,"h":33.51,"l":33.47,"n":65,"o":33.47,"t":"2026-10-20T19:30:00Z","v":5737,"vw":33.492401},{"c":33.54,"h":33.54,"l":33.49,"n":61,"o":33.495,"t":"2026-10-20T19:45:00Z","v":9149,"vw":33.501428},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-10-20T20:00:00Z","v":118,"vw":33.54},{"c":33.4862,"h":33.56,"l":33.43,"n":16,"o":33.56,"t":"2026-10-21T13:30:00Z","v":10810,"vw":33.480206},{"c":33.43,"h":33.4824,"l":33.41,"n":14,"o":33.44,"t":"2026-10-21T13:45:00Z","v":16236,"vw":33.449172},{"c":33.405,"h":33.425,"l":33.35,"n":10,"o":33.425,"t":"2026-10-21T14:00:00Z","v":7746,"vw":33.404902},{"c":33.415,"h":33.43,"l":33.39,"n":21,"o":33.4195,"t":"2026-10-21T14:15:00Z","v":5983,"vw":33.411479},{"c":33.4725,"h":33.4725,"l":33.415,"n":6,"o":33.415,"t":"2026-10-21T14:30:00Z","v":5579,"vw":33.441555},{"c":33.44,"h":33.47,"l":33.44,"n":17,"o":33.47,"t":"2026-10-21T14:45:00Z","v":5248,"vw":33.462903},{"c":33.4246,"h":33.4488,"l":33.405,"n":24,"o":33.43,"t":"2026-10-21T15:00:00Z","v":7263,"vw":33.423041},{"c":33.435,"h":33.435,"l":33.36,"n":18,"o":33.36,"t":"2026-10-21T15:15:00Z","v":5383,"vw":33.399003},{"c":33.39,"h":33.41,"l":33.385,"n":13,"o":33.385,"t":"2026-10-21T15:30:00Z","v":3401,"vw":33.401347},{"c":33.395,"h":33.42,"l":33.385,"n":23,"o":33.4,"t":"2026-10-21T15:45:00Z","v":7003,"vw":33.401346},{"c":33.43,"h":33.43,"l":33.395,"n":18,"o":33.4197,"t":"2026-10-21T16:00:00Z","v":7536,"vw":33.426894},{"c":33.435,"h":33.45,"l":33.41,"n":8,"o":33.42,"t":"2026-10-21T16:15:00Z","v":5758,"vw":33.417136},{"c":33.415,"h":33.44,"l":33.415,"n":10,"o":33.435,"t":"2026-10-21T16:30:00Z","v":2278,"vw":33.427955},{"c":33.42,"h":33.42,"l":33.4005,"n":8,"o":33.4005,"t":"2026-10-21T16:45:00Z","v":1871,"vw":33.415006},{"c":33.4199,"h":33.43,"l":33.385,"n":13,"o":33.43,"t":"2026-10-21T17:00:00Z","v":1490,"vw":33.40817},{"c":33.39,"h":33.4199,"l":33.37,"n":7,"o":33.4199,"t":"2026-10-21T17:15:00Z","v":1786,"vw":33.391467},{"c":33.385,"h":33.39,"l":33.36,"n":6,"o":33.38,"t":"2026-10-21T17:30:00Z","v":6093,"vw":33.374186},{"c":33.3951,"h":33.41,"l":33.385,"n":10,"o":33.385,"t":"2026-10-21T17:45:00Z","v":1459,"vw":33.39283},{"c":33.41,"h":33.41,"l":33.37,"n":11,"o":33.39,"t":"2026-10-21T18:00:00Z","v":4757,"vw":33.38057},{"c":33.395,"h":33.4,"l":33.3701,"n":5,"o":33.4,"t":"2026-10-21T18:15:00Z","v":701,"vw":33.384197},{"c":33.41,"h":33.43,"l":33.39,"n":11,"o":33.3995,"t":"2026-10-21T18:30:00Z","v":8151,"vw":33.408108},{"c":33.395,"h":33.42,"l":33.38,"n":5,"o":33.42,"t":"2026-10-21T18:45:00Z","v":7226,"vw":33.403869},{"c":33.325,"h":33.3541,"l":33.31,"n":5,"o":33.31,"t":"2026-10-21T19:00:00Z","v":4989,"vw":33.329563},{"c":33.36,"h":33.38,"l":33.335,"n":20,"o":33.335,"t":"2026-10-21T19:15:00Z","v":2749,"vw":33.354965},{"c":33.395,"h":33.4,"l":33.37,"n":17,"o":33.37,"t":"2026-10-21T19:30:00Z","v":8002,"vw":33.379083},{"c":33.42,"h":33.447,"l":33.3984,"n":38,"o":33.3984,"t":"2026-10-21T19:45:00Z","v":9242,"vw":33.417372},{"c":33.56,"h":33.56,"l":33.42,"n":20,"o":33.42,"t":"2026-10-21T20:00:00Z","v":19886,"vw":33.427282},{"c":33.635,"h":33.78,"l":33.5073,"n":8,"o":33.78,"t":"2026-10-22T13:30:00Z","v":28929,"vw":33.65858},{"c":33.715,"h":33.76,"l":33.715,"n":5,"o":33.76,"t":"2026-10-22T13:45:00Z","v":2253,"vw":33.718485},{"c":33.785,"h":33.8,"l":33.7117,"n":10,"o":33.745,"t":"2026-10-22T14:00:00Z","v":8542,"vw":33.750724},{"c":33.86,"h":33.88,"l":33.81,"n":15,"o":33.81,"t":"2026-10-22T14:15:00Z","v":4617,"vw":33.831848},{"c":33.8,"h":33.86,"l":33.795,"n":12,"o":33.86,"t":"2026-10-22T14:30:00Z","v":4862,"vw":33.803163},{"c":33.91,"h":33.91,"l":33.81,"n":9,"o":33.81,"t":"2026-10-22T14:45:00Z","v":2116,"vw":33.85936},{"c":33.935,"h":33.95,"l":33.831,"n":141,"o":33.88,"t":"2026-10-22T15:00:00Z","v":17200,"vw":33.871164},{"c":33.93,"h":33.95,"l":33.91,"n":21,"o":33.95,"t":"2026-10-22T15:15:00Z","v":4661,"vw":33.918975},{"c":33.97,"h":33.97,"l":33.93,"n":24,"o":33.94,"t":"2026-10-22T15:30:00Z","v":75922,"vw":33.963291},{"c":33.9855,"h":34.01,"l":33.96,"n":20,"o":33.98,"t":"2026-10-22T15:45:00Z","v":3217,"vw":33.982069},{"c":34.0125,"h":34.02,"l":33.985,"n":22,"o":33.99,"t":"2026-10-22T16:00:00Z","v":2833,"vw":33.994467},{"c":34.015,"h":34.015,"l":33.995,"n":24,"o":34,"t":"2026-10-22T16:15:00Z","v":5073,"vw":34.001565},{"c":34.01,"h":34.015,"l":33.99,"n":25,"o":34.015,"t":"2026-10-22T16:30:00Z","v":3433,"vw":34.005655},{"c":34.09,"h":34.09,"l":34,"n":30,"o":34,"t":"2026-10-22T16:45:00Z","v":8185,"vw":34.026961},{"c":34.03,"h":34.06,"l":34.0125,"n":143,"o":34.04,"t":"2026-10-22T17:00:00Z","v":48671,"vw":34.036457},{"c":34.0623,"h":34.0623,"l":34.02,"n":77,"o":34.05,"t":"2026-10-22T17:15:00Z","v":25560,"vw":34.036032},{"c":34.09,"h":34.1,"l":34.065,"n":10,"o":34.065,"t":"2026-10-22T17:30:00Z","v":2440,"vw":34.086361},{"c":34.11,"h":34.11,"l":34.07,"n":14,"o":34.1,"t":"2026-10-22T17:45:00Z","v":3843,"vw":34.098166},{"c":34.1,"h":34.11,"l":34.08,"n":34,"o":34.0923,"t":"2026-10-22T18:00:00Z","v":62725,"vw":34.100194},{"c":34.12,"h":34.125,"l":34.105,"n":15,"o":34.11,"t":"2026-10-22T18:15:00Z","v":6963,"vw":34.110615},{"c":34.1128,"h":34.12,"l":34.09,"n":21,"o":34.11,"t":"2026-10-22T18:30:00Z","v":4251,"vw":34.106851},{"c":34.165,"h":34.165,"l":34.13,"n":19,"o":34.13,"t":"2026-10-22T18:45:00Z","v":5632,"vw":34.146543},{"c":34.23,"h":34.24,"l":34.1639,"n":46,"o":34.1639,"t":"2026-10-22T19:00:00Z","v":5406,"vw":34.221848},{"c":34.21,"h":34.23,"l":34.2026,"n":11,"o":34.23,"t":"2026-10-22T19:15:00Z","v":2189,"vw":34.218862},{"c":34.24,"h":34.24,"l":34.18,"n":12,"o":34.18,"t":"2026-10-22T19:30:00Z","v":1854,"vw":34.216153},{"c":34.3,"h":34.3,"l":34.22,"n":69,"o":34.22,"t":"2026-10-22T19:45:00Z","v":16175,"vw":34.277892},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-22T20:00:00Z","v":1219,"vw":34.3},{"c":34.155,"h":34.25,"l":34.0884,"n":30,"o":34.25,"t":"2026-10-23T13:30:00Z","v":7153,"vw":34.179503},{"c":34.07,"h":34.2183,"l":34.07,"n":42,"o":34.118,"t":"2026-10-23T13:45:00Z","v":13706,"vw":34.10048},{"c":34.03,"h":34.0799,"l":34,"n":61,"o":34.0799,"t":"2026-10-23T14:00:00Z","v":8987,"vw":34.018535},{"c":33.94,"h":33.97,"l":33.91,"n":36,"o":33.962,"t":"2026-10-23T14:15:00Z","v":8503,"vw":33.947682},{"c":33.935,"h":33.94,"l":33.905,"n":24,"o":33.925,"t":"2026-10-23T14:30:00Z","v":10551,"vw":33.93262},{"c":34.035,"h":34.05,"l":33.9501,"n":17,"o":33.9501,"t":"2026-10-23T14:45:00Z","v":2654,"vw":34.013209},{"c":34.0742,"h":34.09,"l":34.04,"n":3,"o":34.04,"t":"2026-10-23T15:00:00Z","v":597,"vw":34.078131},{"c":34.115,"h":34.13,"l":34.08,"n":22,"o":34.11,"t":"2026-10-23T15:15:00Z","v":52490,"vw":34.129237},{"c":34.11,"h":34.13,"l":34.06,"n":17,"o":34.06,"t":"2026-10-23T15:30:00Z","v":2627,"vw":34.108802},{"c":34.095,"h":34.1,"l":34.0786,"n":17,"o":34.0786,"t":"2026-10-23T15:45:00Z","v":2355,"vw":34.088089},{"c":34.1,"h":34.1,"l":34.075,"n":5,"o":34.09,"t":"2026-10-23T16:00:00Z","v":7902,"vw":34.08054},{"c":34.07,"h":34.1136,"l":34.07,"n":10,"o":34.095,"t":"2026-10-23T16:15:00Z","v":3855,"vw":34.078154},{"c":34.0899,"h":34.0899,"l":34.0899,"n":1,"o":34.0899,"t":"2026-10-23T16:30:00Z","v":1600,"vw":34.0899},{"c":34.06,"h":34.065,"l":34.0364,"n":6,"o":34.065,"t":"2026-10-23T16:45:00Z","v":1126,"vw":34.053504},{"c":33.99,"h":34.045,"l":33.99,"n":8,"o":34.045,"t":"2026-10-23T17:00:00Z","v":2831,"vw":34.024053},{"c":34.02,"h":34.02,"l":33.985,"n":5,"o":34.01,"t":"2026-10-23T17:15:00Z","v":615,"vw":33.998992},{"c":34.0398,"h":34.0398,"l":34.0398,"n":1,"o":34.0398,"t":"2026-10-23T17:30:00Z","v":175,"vw":34.0398}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[{"delta":0.15,"premium":0.741304948070052,"strike":26.608653635096356,"iv":0.6858549901592595,"gamma":0.03065583205478505,"theta":-0.017223884975442073,"vega":0.030452118107818813,"rho":-0.009414094757132715,"breakevenPct":24.008517420706628},{"delta":0.2,"premium":0.7144505515788602,"strike":28.48846138947978,"iv":0.5498682283477127,"gamma":0.05693352850926005,"theta":-0.014599212923841462,"vega":0.035525024546695635,"rho":-0.012287237370830243,"breakevenPct":18.40724434955281},{"delta":0.25,"premium":0.6875961550876685,"strike":30.368269143863206,"iv":0.41388146653616575,"gamma":0.08321122496373501,"theta":-0.011974540872240855,"vega":0.04059793098557245,"rho":-0.015160379984527766,"breakevenPct":12.805971278398996},{"delta":0.3,"premium":0.6607417585964767,"strike":32.24807689824663,"iv":0.27789470472461886,"gamma":0.10948892141820998,"theta":-0.009349868820640246,"vega":0.04567083742444927,"rho":-0.018033522598225292,"breakevenPct":7.204698207245183}]},"raw":{"call":[],"put":[{"delta":0.15,"premium":0.741304948070052,"strike":26.608653635096356,"iv":0.6858549901592595,"gamma":0.03065583205478505,"theta":-0.017223884975442073,"vega":0.030452118107818813,"rho":-0.009414094757132715,"breakevenPct":24.008517420706628},{"delta":0.2,"premium":0.7144505515788602,"strike":28.48846138947978,"iv":0.5498682283477127,"gamma":0.05693352850926005,"theta":-0.014599212923841462,"vega":0.035525024546695635,"rho":-0.012287237370830243,"breakevenPct":18.40724434955281},{"delta":0.25,"premium":0.6875961550876685,"strike":30.368269143863206,"iv":0.41388146653616575,"gamma":0.08321122496373501,"theta":-0.011974540872240855,"vega":0.04059793098557245,"rho":-0.015160379984527766,"breakevenPct":12.805971278398996},{"delta":0.3,"premium":0.6607417585964767,"strike":32.24807689824663,"iv":0.27789470472461886,"gamma":0.10948892141820998,"theta":-0.009349868820640246,"vega":0.04567083742444927,"rho":-0.018033522598225292,"breakevenPct":7.204698207245183}]}},"errors":["fundamentals:provider_http_404","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"}}