{"symbol":"SH","url":"https://intraalpha.com/companies/SH","capturedAt":"2026-10-22T23:24:48.199Z","state":"partial","quote":{"symbol":"SH","last_price":32.45,"prev_close":32.07,"regular_close":32.46,"change":0.38,"change_pct":1.1849,"regular_change":0.39,"regular_change_pct":1.2161,"extended_change":-0.01,"extended_change_pct":-0.0308,"bid":32.45,"ask":32.46,"bid_size":14900,"ask_size":15100,"volume":11840637,"vwap":32.473225,"open":32.36,"high":32.57,"low":32.3,"close":32.46,"trade_count":9497,"last_trade_at":"2026-10-22T23:13:39.362873112Z","last_quote_at":"2026-10-22T23:24:41.35045108Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:41.347391297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.747Z","bars":[{"c":32.33,"h":32.33,"l":32.28,"n":96,"o":32.3,"t":"2026-10-15T08:00:00Z","v":7227,"vw":32.290355},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-15T08:10:00Z","v":204,"vw":32.3},{"c":32.3,"h":32.3,"l":32.3,"n":4,"o":32.3,"t":"2026-10-15T08:15:00Z","v":410,"vw":32.3},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-15T08:20:00Z","v":1099,"vw":32.3},{"c":32.29,"h":32.29,"l":32.29,"n":3,"o":32.29,"t":"2026-10-15T08:25:00Z","v":1190,"vw":32.29},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-10-15T09:00:00Z","v":338,"vw":32.26},{"c":32.26,"h":32.26,"l":32.26,"n":7,"o":32.26,"t":"2026-10-15T09:05:00Z","v":1682,"vw":32.26},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-15T09:10:00Z","v":200,"vw":32.25},{"c":32.2893,"h":32.2893,"l":32.2893,"n":1,"o":32.2893,"t":"2026-10-15T10:35:00Z","v":2500,"vw":32.2893},{"c":32.29,"h":32.29,"l":32.29,"n":2,"o":32.29,"t":"2026-10-15T10:40:00Z","v":1000,"vw":32.29},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-15T10:50:00Z","v":200,"vw":32.29},{"c":32.2785,"h":32.2785,"l":32.2785,"n":2,"o":32.2785,"t":"2026-10-15T11:00:00Z","v":1004,"vw":32.2785},{"c":32.2815,"h":32.2815,"l":32.2815,"n":1,"o":32.2815,"t":"2026-10-15T11:05:00Z","v":200,"vw":32.2815},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-15T11:10:00Z","v":13900,"vw":32.28},{"c":32.28,"h":32.29,"l":32.28,"n":2,"o":32.29,"t":"2026-10-15T11:15:00Z","v":2700,"vw":32.289259},{"c":32.25,"h":32.25,"l":32.25,"n":4,"o":32.25,"t":"2026-10-15T11:35:00Z","v":1595,"vw":32.25},{"c":32.25,"h":32.25,"l":32.248,"n":6,"o":32.248,"t":"2026-10-15T11:40:00Z","v":9550,"vw":32.249895},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-15T11:45:00Z","v":10100,"vw":32.25},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-10-15T11:50:00Z","v":300,"vw":32.26},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-15T12:10:00Z","v":100,"vw":32.28},{"c":32.26,"h":32.27,"l":32.26,"n":5,"o":32.27,"t":"2026-10-15T12:20:00Z","v":18202,"vw":32.265},{"c":32.26,"h":32.26,"l":32.26,"n":2,"o":32.26,"t":"2026-10-15T12:25:00Z","v":300,"vw":32.26},{"c":32.28,"h":32.33,"l":32.27,"n":67,"o":32.32,"t":"2026-10-15T12:30:00Z","v":247737,"vw":32.303466},{"c":32.26,"h":32.2999,"l":32.26,"n":13,"o":32.28,"t":"2026-10-15T12:35:00Z","v":51997,"vw":32.27047},{"c":32.28,"h":32.28,"l":32.26,"n":14,"o":32.26,"t":"2026-10-15T12:40:00Z","v":50620,"vw":32.267233},{"c":32.269,"h":32.27,"l":32.269,"n":6,"o":32.27,"t":"2026-10-15T12:45:00Z","v":18405,"vw":32.269989},{"c":32.27,"h":32.28,"l":32.27,"n":4,"o":32.28,"t":"2026-10-15T12:50:00Z","v":2758,"vw":32.277273},{"c":32.27,"h":32.2882,"l":32.27,"n":14,"o":32.28,"t":"2026-10-15T12:55:00Z","v":43467,"vw":32.276873},{"c":32.29,"h":32.29,"l":32.27,"n":16,"o":32.2783,"t":"2026-10-15T13:00:00Z","v":62964,"vw":32.270554},{"c":32.28,"h":32.28,"l":32.28,"n":7,"o":32.28,"t":"2026-10-15T13:05:00Z","v":3430,"vw":32.28},{"c":32.2883,"h":32.2883,"l":32.28,"n":6,"o":32.28,"t":"2026-10-15T13:15:00Z","v":1435,"vw":32.285929},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-15T13:20:00Z","v":105,"vw":32.3},{"c":32.32,"h":32.32,"l":32.31,"n":43,"o":32.31,"t":"2026-10-15T13:25:00Z","v":36986,"vw":32.319843},{"c":32.335,"h":32.355,"l":32.3008,"n":274,"o":32.33,"t":"2026-10-15T13:30:00Z","v":241723,"vw":32.325812},{"c":32.2801,"h":32.3692,"l":32.2801,"n":139,"o":32.35,"t":"2026-10-15T13:35:00Z","v":154211,"vw":32.325398},{"c":32.3,"h":32.305,"l":32.275,"n":103,"o":32.29,"t":"2026-10-15T13:40:00Z","v":119124,"vw":32.292099},{"c":32.329,"h":32.34,"l":32.2899,"n":276,"o":32.29,"t":"2026-10-15T13:45:00Z","v":548958,"vw":32.323528},{"c":32.385,"h":32.385,"l":32.315,"n":117,"o":32.3203,"t":"2026-10-15T13:50:00Z","v":176482,"vw":32.332262},{"c":32.36,"h":32.4,"l":32.36,"n":209,"o":32.39,"t":"2026-10-15T13:55:00Z","v":352364,"vw":32.38511},{"c":32.29,"h":32.36,"l":32.2801,"n":200,"o":32.36,"t":"2026-10-15T14:00:00Z","v":353396,"vw":32.313923},{"c":32.28,"h":32.3,"l":32.28,"n":131,"o":32.3,"t":"2026-10-15T14:05:00Z","v":322336,"vw":32.289307},{"c":32.28,"h":32.29,"l":32.2501,"n":247,"o":32.27,"t":"2026-10-15T14:10:00Z","v":588654,"vw":32.275665},{"c":32.27,"h":32.295,"l":32.27,"n":104,"o":32.28,"t":"2026-10-15T14:15:00Z","v":140429,"vw":32.278713},{"c":32.275,"h":32.285,"l":32.26,"n":89,"o":32.27,"t":"2026-10-15T14:20:00Z","v":126848,"vw":32.273503},{"c":32.275,"h":32.28,"l":32.26,"n":139,"o":32.27,"t":"2026-10-15T14:25:00Z","v":215126,"vw":32.268246},{"c":32.2601,"h":32.29,"l":32.245,"n":122,"o":32.275,"t":"2026-10-15T14:30:00Z","v":104548,"vw":32.265954},{"c":32.24,"h":32.29,"l":32.24,"n":91,"o":32.2601,"t":"2026-10-15T14:35:00Z","v":183210,"vw":32.264601},{"c":32.205,"h":32.249,"l":32.195,"n":131,"o":32.245,"t":"2026-10-15T14:40:00Z","v":146193,"vw":32.224652},{"c":32.215,"h":32.225,"l":32.205,"n":109,"o":32.21,"t":"2026-10-15T14:45:00Z","v":110712,"vw":32.216712},{"c":32.205,"h":32.2301,"l":32.205,"n":110,"o":32.22,"t":"2026-10-15T14:50:00Z","v":130959,"vw":32.222023},{"c":32.185,"h":32.215,"l":32.1808,"n":114,"o":32.2008,"t":"2026-10-15T14:55:00Z","v":118093,"vw":32.202349},{"c":32.16,"h":32.195,"l":32.16,"n":190,"o":32.1801,"t":"2026-10-15T15:00:00Z","v":604164,"vw":32.184013},{"c":32.16,"h":32.18,"l":32.145,"n":140,"o":32.1599,"t":"2026-10-15T15:05:00Z","v":256658,"vw":32.165577},{"c":32.14,"h":32.16,"l":32.1301,"n":56,"o":32.1599,"t":"2026-10-15T15:10:00Z","v":77985,"vw":32.14587},{"c":32.13,"h":32.135,"l":32.115,"n":110,"o":32.13,"t":"2026-10-15T15:15:00Z","v":139081,"vw":32.127461},{"c":32.1401,"h":32.1503,"l":32.13,"n":102,"o":32.13,"t":"2026-10-15T15:20:00Z","v":104060,"vw":32.141394},{"c":32.1509,"h":32.161,"l":32.14,"n":82,"o":32.14,"t":"2026-10-15T15:25:00Z","v":69349,"vw":32.154346},{"c":32.18,"h":32.1889,"l":32.1499,"n":149,"o":32.15,"t":"2026-10-15T15:30:00Z","v":242850,"vw":32.168676},{"c":32.17,"h":32.1899,"l":32.16,"n":61,"o":32.18,"t":"2026-10-15T15:35:00Z","v":95352,"vw":32.175486},{"c":32.175,"h":32.179,"l":32.1501,"n":76,"o":32.17,"t":"2026-10-15T15:40:00Z","v":109567,"vw":32.164025},{"c":32.16,"h":32.175,"l":32.15,"n":89,"o":32.175,"t":"2026-10-15T15:45:00Z","v":98024,"vw":32.162241},{"c":32.175,"h":32.18,"l":32.1598,"n":90,"o":32.16,"t":"2026-10-15T15:50:00Z","v":119761,"vw":32.163637},{"c":32.15,"h":32.19,"l":32.15,"n":55,"o":32.17,"t":"2026-10-15T15:55:00Z","v":54749,"vw":32.176472},{"c":32.165,"h":32.17,"l":32.14,"n":80,"o":32.15,"t":"2026-10-15T16:00:00Z","v":70752,"vw":32.149577},{"c":32.17,"h":32.175,"l":32.16,"n":39,"o":32.16,"t":"2026-10-15T16:05:00Z","v":51108,"vw":32.16547},{"c":32.18,"h":32.1801,"l":32.1601,"n":91,"o":32.17,"t":"2026-10-15T16:10:00Z","v":130825,"vw":32.173576},{"c":32.19,"h":32.1901,"l":32.18,"n":76,"o":32.1801,"t":"2026-10-15T16:15:00Z","v":74100,"vw":32.1847},{"c":32.2008,"h":32.2099,"l":32.19,"n":118,"o":32.195,"t":"2026-10-15T16:20:00Z","v":193871,"vw":32.200933},{"c":32.195,"h":32.2099,"l":32.195,"n":63,"o":32.205,"t":"2026-10-15T16:25:00Z","v":79179,"vw":32.200528},{"c":32.1895,"h":32.2001,"l":32.189,"n":63,"o":32.2,"t":"2026-10-15T16:30:00Z","v":37198,"vw":32.192838},{"c":32.1798,"h":32.185,"l":32.159,"n":63,"o":32.185,"t":"2026-10-15T16:35:00Z","v":91958,"vw":32.170242},{"c":32.18,"h":32.1899,"l":32.175,"n":35,"o":32.18,"t":"2026-10-15T16:40:00Z","v":35573,"vw":32.180784},{"c":32.1789,"h":32.179,"l":32.155,"n":60,"o":32.16,"t":"2026-10-15T16:45:00Z","v":61223,"vw":32.166134},{"c":32.195,"h":32.2,"l":32.1799,"n":25,"o":32.1799,"t":"2026-10-15T16:50:00Z","v":9070,"vw":32.187477},{"c":32.18,"h":32.19,"l":32.18,"n":19,"o":32.19,"t":"2026-10-15T16:55:00Z","v":4019,"vw":32.186359},{"c":32.1701,"h":32.1801,"l":32.17,"n":40,"o":32.17,"t":"2026-10-15T17:00:00Z","v":46421,"vw":32.177247},{"c":32.16,"h":32.17,"l":32.16,"n":40,"o":32.17,"t":"2026-10-15T17:05:00Z","v":38180,"vw":32.164603},{"c":32.1599,"h":32.165,"l":32.15,"n":55,"o":32.15,"t":"2026-10-15T17:10:00Z","v":71623,"vw":32.158566},{"c":32.1499,"h":32.155,"l":32.14,"n":29,"o":32.15,"t":"2026-10-15T17:15:00Z","v":36331,"vw":32.148748},{"c":32.15,"h":32.155,"l":32.1492,"n":75,"o":32.15,"t":"2026-10-15T17:20:00Z","v":105387,"vw":32.151795},{"c":32.16,"h":32.16,"l":32.149,"n":14,"o":32.1496,"t":"2026-10-15T17:25:00Z","v":21757,"vw":32.152658},{"c":32.141,"h":32.155,"l":32.14,"n":24,"o":32.155,"t":"2026-10-15T17:30:00Z","v":25023,"vw":32.148996},{"c":32.13,"h":32.14,"l":32.13,"n":13,"o":32.14,"t":"2026-10-15T17:35:00Z","v":7442,"vw":32.130137},{"c":32.1051,"h":32.12,"l":32.095,"n":91,"o":32.12,"t":"2026-10-15T17:40:00Z","v":250380,"vw":32.100641},{"c":32.11,"h":32.11,"l":32.1,"n":35,"o":32.1,"t":"2026-10-15T17:45:00Z","v":27887,"vw":32.102962},{"c":32.115,"h":32.115,"l":32.1001,"n":78,"o":32.105,"t":"2026-10-15T17:50:00Z","v":144723,"vw":32.109173},{"c":32.11,"h":32.1199,"l":32.11,"n":36,"o":32.115,"t":"2026-10-15T17:55:00Z","v":25693,"vw":32.111953},{"c":32.155,"h":32.16,"l":32.1111,"n":132,"o":32.1111,"t":"2026-10-15T18:00:00Z","v":322195,"vw":32.132639},{"c":32.165,"h":32.165,"l":32.145,"n":119,"o":32.155,"t":"2026-10-15T18:05:00Z","v":167302,"vw":32.150302},{"c":32.1799,"h":32.189,"l":32.16,"n":184,"o":32.165,"t":"2026-10-15T18:10:00Z","v":340263,"vw":32.1672},{"c":32.175,"h":32.181,"l":32.1708,"n":92,"o":32.175,"t":"2026-10-15T18:15:00Z","v":128013,"vw":32.17962},{"c":32.1905,"h":32.2,"l":32.175,"n":120,"o":32.175,"t":"2026-10-15T18:20:00Z","v":259454,"vw":32.182063},{"c":32.185,"h":32.2,"l":32.185,"n":66,"o":32.1988,"t":"2026-10-15T18:25:00Z","v":14498,"vw":32.191145},{"c":32.175,"h":32.185,"l":32.165,"n":97,"o":32.185,"t":"2026-10-15T18:30:00Z","v":99692,"vw":32.172382},{"c":32.1699,"h":32.1788,"l":32.16,"n":61,"o":32.1788,"t":"2026-10-15T18:35:00Z","v":65659,"vw":32.169562},{"c":32.1699,"h":32.185,"l":32.1661,"n":84,"o":32.1699,"t":"2026-10-15T18:40:00Z","v":122874,"vw":32.17466},{"c":32.16,"h":32.1701,"l":32.16,"n":24,"o":32.1699,"t":"2026-10-15T18:45:00Z","v":26240,"vw":32.169755},{"c":32.15,"h":32.1502,"l":32.15,"n":17,"o":32.1501,"t":"2026-10-15T18:50:00Z","v":9551,"vw":32.150012},{"c":32.14,"h":32.15,"l":32.135,"n":65,"o":32.15,"t":"2026-10-15T18:55:00Z","v":92917,"vw":32.144491},{"c":32.115,"h":32.1351,"l":32.115,"n":88,"o":32.135,"t":"2026-10-15T19:00:00Z","v":19063,"vw":32.130313},{"c":32.1001,"h":32.115,"l":32.1,"n":87,"o":32.115,"t":"2026-10-15T19:05:00Z","v":178598,"vw":32.108691},{"c":32.0788,"h":32.1,"l":32.07,"n":68,"o":32.1,"t":"2026-10-15T19:10:00Z","v":19669,"vw":32.090367},{"c":32.065,"h":32.075,"l":32.058,"n":114,"o":32.07,"t":"2026-10-15T19:15:00Z","v":118644,"vw":32.068016},{"c":32.055,"h":32.0602,"l":32.05,"n":62,"o":32.0602,"t":"2026-10-15T19:20:00Z","v":36758,"vw":32.057244},{"c":32.0799,"h":32.08,"l":32.05,"n":109,"o":32.06,"t":"2026-10-15T19:25:00Z","v":121305,"vw":32.063022},{"c":32.08,"h":32.09,"l":32.075,"n":152,"o":32.08,"t":"2026-10-15T19:30:00Z","v":232266,"vw":32.08009},{"c":32.07,"h":32.0899,"l":32.07,"n":79,"o":32.08,"t":"2026-10-15T19:35:00Z","v":155237,"vw":32.079683},{"c":32.08,"h":32.08,"l":32.0713,"n":72,"o":32.0791,"t":"2026-10-15T19:40:00Z","v":86784,"vw":32.079564},{"c":32.07,"h":32.08,"l":32.05,"n":148,"o":32.075,"t":"2026-10-15T19:45:00Z","v":142422,"vw":32.065389},{"c":32.0799,"h":32.105,"l":32.07,"n":1992,"o":32.08,"t":"2026-10-15T19:50:00Z","v":172844,"vw":32.085775},{"c":32.09,"h":32.1,"l":32.07,"n":457,"o":32.09,"t":"2026-10-15T19:55:00Z","v":964286,"vw":32.081873},{"c":32.075,"h":32.0901,"l":32.075,"n":15,"o":32.09,"t":"2026-10-15T20:00:00Z","v":15667,"vw":32.089539},{"c":32.09,"h":32.09,"l":32.085,"n":4,"o":32.085,"t":"2026-10-15T20:05:00Z","v":1148,"vw":32.088649},{"c":32.0905,"h":32.0905,"l":32.09,"n":5,"o":32.09,"t":"2026-10-15T20:10:00Z","v":569,"vw":32.09025},{"c":32.0997,"h":32.0997,"l":32.0997,"n":1,"o":32.0997,"t":"2026-10-15T20:40:00Z","v":100,"vw":32.0997},{"c":32.0995,"h":32.0995,"l":32.0995,"n":1,"o":32.0995,"t":"2026-10-15T20:50:00Z","v":300,"vw":32.0995},{"c":32.0887,"h":32.0887,"l":32.0887,"n":1,"o":32.0887,"t":"2026-10-15T22:20:00Z","v":100,"vw":32.0887},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-15T22:30:00Z","v":400,"vw":32.09},{"c":32.1098,"h":32.1098,"l":32.1098,"n":2,"o":32.1098,"t":"2026-10-15T22:35:00Z","v":2090,"vw":32.1098},{"c":32.0987,"h":32.0987,"l":32.0987,"n":1,"o":32.0987,"t":"2026-10-15T22:40:00Z","v":100,"vw":32.0987},{"c":32.098,"h":32.0997,"l":32.098,"n":2,"o":32.0997,"t":"2026-10-15T22:45:00Z","v":4735,"vw":32.09952},{"c":32.118,"h":32.1185,"l":32.118,"n":2,"o":32.1185,"t":"2026-10-15T23:05:00Z","v":1100,"vw":32.118364},{"c":32.12,"h":32.125,"l":32.12,"n":3,"o":32.125,"t":"2026-10-15T23:25:00Z","v":700,"vw":32.122143},{"c":32.04,"h":32.08,"l":32.04,"n":314,"o":32.05,"t":"2026-10-16T08:00:00Z","v":42919,"vw":32.046421},{"c":32.04,"h":32.04,"l":32.04,"n":13,"o":32.04,"t":"2026-10-16T08:05:00Z","v":22335,"vw":32.04},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-10-16T08:10:00Z","v":200,"vw":32.04},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-10-16T08:15:00Z","v":200,"vw":32.04},{"c":32.03,"h":32.03,"l":32.03,"n":2,"o":32.03,"t":"2026-10-16T08:30:00Z","v":200,"vw":32.03},{"c":32.04,"h":32.04,"l":32.04,"n":4,"o":32.04,"t":"2026-10-16T08:35:00Z","v":400,"vw":32.04},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-16T09:00:00Z","v":1111,"vw":32.05},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-10-16T09:05:00Z","v":395,"vw":32.04},{"c":32.035,"h":32.035,"l":32.035,"n":2,"o":32.035,"t":"2026-10-16T09:10:00Z","v":266,"vw":32.035},{"c":32.03,"h":32.03,"l":32.03,"n":6,"o":32.03,"t":"2026-10-16T09:20:00Z","v":18500,"vw":32.03},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-16T09:35:00Z","v":5775,"vw":32.03},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-10-16T09:55:00Z","v":10400,"vw":32.07},{"c":32.0794,"h":32.0794,"l":32.07,"n":2,"o":32.07,"t":"2026-10-16T10:00:00Z","v":11831,"vw":32.073973},{"c":32.08,"h":32.08,"l":32.08,"n":3,"o":32.08,"t":"2026-10-16T10:05:00Z","v":15000,"vw":32.08},{"c":32.07,"h":32.07,"l":32.07,"n":44,"o":32.07,"t":"2026-10-16T10:10:00Z","v":4302,"vw":32.07},{"c":32.05,"h":32.0691,"l":32.05,"n":33,"o":32.0691,"t":"2026-10-16T10:15:00Z","v":3300,"vw":32.053306},{"c":32.05,"h":32.05,"l":32.05,"n":24,"o":32.05,"t":"2026-10-16T10:20:00Z","v":2400,"vw":32.05},{"c":32.05,"h":32.05,"l":32.05,"n":5,"o":32.05,"t":"2026-10-16T10:25:00Z","v":2800,"vw":32.05},{"c":32.049,"h":32.049,"l":32.049,"n":1,"o":32.049,"t":"2026-10-16T10:30:00Z","v":300,"vw":32.049},{"c":32.0306,"h":32.0306,"l":32.0306,"n":1,"o":32.0306,"t":"2026-10-16T10:35:00Z","v":5000,"vw":32.0306},{"c":32.04,"h":32.04,"l":32.04,"n":7,"o":32.04,"t":"2026-10-16T10:40:00Z","v":12300,"vw":32.04},{"c":32.04,"h":32.04,"l":32.04,"n":10,"o":32.04,"t":"2026-10-16T10:50:00Z","v":1000,"vw":32.04},{"c":32.05,"h":32.05,"l":32.05,"n":7,"o":32.05,"t":"2026-10-16T10:55:00Z","v":9061,"vw":32.05},{"c":32.06,"h":32.06,"l":32.0595,"n":31,"o":32.06,"t":"2026-10-16T11:00:00Z","v":8386,"vw":32.059994},{"c":32.06,"h":32.06,"l":32.06,"n":5,"o":32.06,"t":"2026-10-16T11:05:00Z","v":5010,"vw":32.06},{"c":32.0505,"h":32.0505,"l":32.05,"n":10,"o":32.0505,"t":"2026-10-16T11:15:00Z","v":11525,"vw":32.050435},{"c":32.05,"h":32.05,"l":32.05,"n":4,"o":32.05,"t":"2026-10-16T11:20:00Z","v":5200,"vw":32.05},{"c":32.0886,"h":32.0886,"l":32.08,"n":10,"o":32.08,"t":"2026-10-16T11:40:00Z","v":6886,"vw":32.087521},{"c":32.0798,"h":32.0798,"l":32.0702,"n":3,"o":32.079,"t":"2026-10-16T11:45:00Z","v":2000,"vw":32.07808},{"c":32.075,"h":32.075,"l":32.0685,"n":6,"o":32.0685,"t":"2026-10-16T11:55:00Z","v":700,"vw":32.0725},{"c":32.0599,"h":32.06,"l":32.0585,"n":4,"o":32.0585,"t":"2026-10-16T12:00:00Z","v":400,"vw":32.059225},{"c":32.0514,"h":32.0514,"l":32.0514,"n":1,"o":32.0514,"t":"2026-10-16T12:05:00Z","v":5000,"vw":32.0514},{"c":32.0699,"h":32.07,"l":32.0699,"n":2,"o":32.07,"t":"2026-10-16T12:15:00Z","v":200,"vw":32.06995},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-16T12:20:00Z","v":1000,"vw":32.05},{"c":32.0485,"h":32.0485,"l":32.0485,"n":1,"o":32.0485,"t":"2026-10-16T12:25:00Z","v":150,"vw":32.0485},{"c":32.04,"h":32.05,"l":32.04,"n":13,"o":32.05,"t":"2026-10-16T12:30:00Z","v":7864,"vw":32.04959},{"c":32.0491,"h":32.0491,"l":32.0491,"n":1,"o":32.0491,"t":"2026-10-16T12:35:00Z","v":1000,"vw":32.0491},{"c":32.055,"h":32.055,"l":32.055,"n":1,"o":32.055,"t":"2026-10-16T12:45:00Z","v":788,"vw":32.055},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-16T13:00:00Z","v":312,"vw":32.05},{"c":32.04,"h":32.04,"l":32.04,"n":4,"o":32.04,"t":"2026-10-16T13:10:00Z","v":10150,"vw":32.04},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-16T13:15:00Z","v":499,"vw":32.03},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-16T13:20:00Z","v":183,"vw":32.05},{"c":32.05,"h":32.06,"l":32.0385,"n":27,"o":32.06,"t":"2026-10-16T13:25:00Z","v":3279,"vw":32.049849},{"c":32.075,"h":32.08,"l":32.04,"n":86,"o":32.05,"t":"2026-10-16T13:30:00Z","v":69431,"vw":32.058082},{"c":32.12,"h":32.125,"l":32.085,"n":68,"o":32.09,"t":"2026-10-16T13:35:00Z","v":39677,"vw":32.103375},{"c":32.0904,"h":32.14,"l":32.0904,"n":108,"o":32.112,"t":"2026-10-16T13:40:00Z","v":153141,"vw":32.11321},{"c":32.1,"h":32.115,"l":32.09,"n":149,"o":32.095,"t":"2026-10-16T13:45:00Z","v":281930,"vw":32.100763},{"c":32.12,"h":32.145,"l":32.095,"n":121,"o":32.095,"t":"2026-10-16T13:50:00Z","v":226129,"vw":32.12744},{"c":32.129,"h":32.14,"l":32.1001,"n":88,"o":32.11,"t":"2026-10-16T13:55:00Z","v":90561,"vw":32.122111},{"c":32.13,"h":32.14,"l":32.1001,"n":169,"o":32.13,"t":"2026-10-16T14:00:00Z","v":232351,"vw":32.122285},{"c":32.135,"h":32.1486,"l":32.12,"n":62,"o":32.13,"t":"2026-10-16T14:05:00Z","v":22293,"vw":32.129984},{"c":32.14,"h":32.1699,"l":32.13,"n":134,"o":32.1397,"t":"2026-10-16T14:10:00Z","v":311177,"vw":32.138417},{"c":32.145,"h":32.15,"l":32.13,"n":111,"o":32.14,"t":"2026-10-16T14:15:00Z","v":142911,"vw":32.137528},{"c":32.13,"h":32.1427,"l":32.1299,"n":79,"o":32.14,"t":"2026-10-16T14:20:00Z","v":152035,"vw":32.134039},{"c":32.15,"h":32.1585,"l":32.13,"n":97,"o":32.13,"t":"2026-10-16T14:25:00Z","v":141865,"vw":32.143767},{"c":32.1297,"h":32.155,"l":32.1203,"n":59,"o":32.15,"t":"2026-10-16T14:30:00Z","v":46243,"vw":32.13682},{"c":32.1,"h":32.1205,"l":32.095,"n":92,"o":32.12,"t":"2026-10-16T14:35:00Z","v":102571,"vw":32.104942},{"c":32.105,"h":32.12,"l":32.0999,"n":65,"o":32.1,"t":"2026-10-16T14:40:00Z","v":107468,"vw":32.107695},{"c":32.09,"h":32.1099,"l":32.085,"n":44,"o":32.1099,"t":"2026-10-16T14:45:00Z","v":51880,"vw":32.093814},{"c":32.1212,"h":32.13,"l":32.08,"n":82,"o":32.0801,"t":"2026-10-16T14:50:00Z","v":80143,"vw":32.098638},{"c":32.13,"h":32.1351,"l":32.1204,"n":95,"o":32.135,"t":"2026-10-16T14:55:00Z","v":137124,"vw":32.13013},{"c":32.1499,"h":32.1499,"l":32.1299,"n":70,"o":32.1299,"t":"2026-10-16T15:00:00Z","v":111268,"vw":32.138389},{"c":32.195,"h":32.195,"l":32.145,"n":114,"o":32.145,"t":"2026-10-16T15:05:00Z","v":177816,"vw":32.177458},{"c":32.185,"h":32.205,"l":32.185,"n":93,"o":32.2,"t":"2026-10-16T15:10:00Z","v":114160,"vw":32.19463},{"c":32.205,"h":32.21,"l":32.19,"n":123,"o":32.19,"t":"2026-10-16T15:15:00Z","v":240472,"vw":32.201618},{"c":32.23,"h":32.25,"l":32.19,"n":138,"o":32.2,"t":"2026-10-16T15:20:00Z","v":224290,"vw":32.220576},{"c":32.245,"h":32.245,"l":32.2205,"n":117,"o":32.23,"t":"2026-10-16T15:25:00Z","v":220110,"vw":32.232268},{"c":32.22,"h":32.2401,"l":32.215,"n":102,"o":32.24,"t":"2026-10-16T15:30:00Z","v":116036,"vw":32.22198},{"c":32.21,"h":32.23,"l":32.21,"n":60,"o":32.22,"t":"2026-10-16T15:35:00Z","v":89451,"vw":32.216936},{"c":32.235,"h":32.2389,"l":32.2097,"n":83,"o":32.21,"t":"2026-10-16T15:40:00Z","v":122606,"vw":32.223102},{"c":32.23,"h":32.2301,"l":32.215,"n":47,"o":32.2301,"t":"2026-10-16T15:45:00Z","v":34619,"vw":32.224169},{"c":32.26,"h":32.26,"l":32.23,"n":64,"o":32.23,"t":"2026-10-16T15:50:00Z","v":60370,"vw":32.239343},{"c":32.285,"h":32.2899,"l":32.26,"n":85,"o":32.265,"t":"2026-10-16T15:55:00Z","v":158849,"vw":32.274747},{"c":32.305,"h":32.325,"l":32.2899,"n":107,"o":32.29,"t":"2026-10-16T16:00:00Z","v":116233,"vw":32.30579},{"c":32.3,"h":32.315,"l":32.3,"n":53,"o":32.302,"t":"2026-10-16T16:05:00Z","v":37562,"vw":32.305036},{"c":32.28,"h":32.305,"l":32.28,"n":80,"o":32.305,"t":"2026-10-16T16:10:00Z","v":229842,"vw":32.295435},{"c":32.295,"h":32.295,"l":32.255,"n":103,"o":32.27,"t":"2026-10-16T16:15:00Z","v":178905,"vw":32.277473},{"c":32.28,"h":32.28,"l":32.265,"n":44,"o":32.2788,"t":"2026-10-16T16:20:00Z","v":59392,"vw":32.273063},{"c":32.284,"h":32.291,"l":32.275,"n":41,"o":32.2783,"t":"2026-10-16T16:25:00Z","v":79938,"vw":32.28488},{"c":32.32,"h":32.32,"l":32.2899,"n":91,"o":32.29,"t":"2026-10-16T16:30:00Z","v":129821,"vw":32.304921},{"c":32.32,"h":32.3388,"l":32.3108,"n":70,"o":32.325,"t":"2026-10-16T16:35:00Z","v":121501,"vw":32.325005},{"c":32.33,"h":32.34,"l":32.3212,"n":68,"o":32.33,"t":"2026-10-16T16:40:00Z","v":92007,"vw":32.329595},{"c":32.35,"h":32.355,"l":32.315,"n":65,"o":32.3288,"t":"2026-10-16T16:45:00Z","v":54741,"vw":32.333274},{"c":32.35,"h":32.3601,"l":32.345,"n":252,"o":32.35,"t":"2026-10-16T16:50:00Z","v":177095,"vw":32.355881},{"c":32.349,"h":32.365,"l":32.3412,"n":88,"o":32.345,"t":"2026-10-16T16:55:00Z","v":157913,"vw":32.354264},{"c":32.41,"h":32.41,"l":32.35,"n":95,"o":32.35,"t":"2026-10-16T17:00:00Z","v":104336,"vw":32.365697},{"c":32.44,"h":32.45,"l":32.41,"n":140,"o":32.41,"t":"2026-10-16T17:05:00Z","v":194548,"vw":32.427506},{"c":32.44,"h":32.45,"l":32.4299,"n":103,"o":32.44,"t":"2026-10-16T17:10:00Z","v":95012,"vw":32.436597},{"c":32.49,"h":32.49,"l":32.4312,"n":141,"o":32.4312,"t":"2026-10-16T17:15:00Z","v":371268,"vw":32.473653},{"c":32.455,"h":32.495,"l":32.455,"n":96,"o":32.48,"t":"2026-10-16T17:20:00Z","v":82094,"vw":32.480158},{"c":32.43,"h":32.47,"l":32.41,"n":136,"o":32.455,"t":"2026-10-16T17:25:00Z","v":216679,"vw":32.443972},{"c":32.405,"h":32.439,"l":32.405,"n":115,"o":32.43,"t":"2026-10-16T17:30:00Z","v":206262,"vw":32.417196},{"c":32.419,"h":32.4297,"l":32.39,"n":101,"o":32.41,"t":"2026-10-16T17:35:00Z","v":161165,"vw":32.413996},{"c":32.38,"h":32.429,"l":32.365,"n":125,"o":32.426,"t":"2026-10-16T17:40:00Z","v":213412,"vw":32.404082},{"c":32.4105,"h":32.4105,"l":32.3712,"n":107,"o":32.39,"t":"2026-10-16T17:45:00Z","v":142060,"vw":32.397258},{"c":32.45,"h":32.45,"l":32.4101,"n":93,"o":32.4101,"t":"2026-10-16T17:50:00Z","v":167725,"vw":32.427325},{"c":32.46,"h":32.465,"l":32.4401,"n":76,"o":32.445,"t":"2026-10-16T17:55:00Z","v":122604,"vw":32.457689},{"c":32.4901,"h":32.51,"l":32.4699,"n":207,"o":32.47,"t":"2026-10-16T18:00:00Z","v":494950,"vw":32.484966},{"c":32.461,"h":32.495,"l":32.461,"n":112,"o":32.49,"t":"2026-10-16T18:05:00Z","v":139419,"vw":32.47519},{"c":32.47,"h":32.485,"l":32.46,"n":95,"o":32.46,"t":"2026-10-16T18:10:00Z","v":98400,"vw":32.473463},{"c":32.49,"h":32.505,"l":32.4699,"n":105,"o":32.47,"t":"2026-10-16T18:15:00Z","v":135232,"vw":32.48384},{"c":32.5,"h":32.52,"l":32.4901,"n":76,"o":32.515,"t":"2026-10-16T18:20:00Z","v":87667,"vw":32.508569},{"c":32.5099,"h":32.5299,"l":32.4984,"n":137,"o":32.4987,"t":"2026-10-16T18:25:00Z","v":109138,"vw":32.51138},{"c":32.495,"h":32.5299,"l":32.49,"n":121,"o":32.51,"t":"2026-10-16T18:30:00Z","v":151664,"vw":32.501548},{"c":32.5009,"h":32.5299,"l":32.495,"n":97,"o":32.4998,"t":"2026-10-16T18:35:00Z","v":100196,"vw":32.508629},{"c":32.5098,"h":32.526,"l":32.495,"n":91,"o":32.5001,"t":"2026-10-16T18:40:00Z","v":124116,"vw":32.509266},{"c":32.52,"h":32.525,"l":32.495,"n":118,"o":32.509,"t":"2026-10-16T18:45:00Z","v":143600,"vw":32.51016},{"c":32.53,"h":32.54,"l":32.51,"n":114,"o":32.515,"t":"2026-10-16T18:50:00Z","v":136164,"vw":32.525064},{"c":32.53,"h":32.56,"l":32.53,"n":169,"o":32.54,"t":"2026-10-16T18:55:00Z","v":153025,"vw":32.544095},{"c":32.544,"h":32.545,"l":32.52,"n":70,"o":32.53,"t":"2026-10-16T19:00:00Z","v":91450,"vw":32.530207},{"c":32.555,"h":32.575,"l":32.53,"n":131,"o":32.545,"t":"2026-10-16T19:05:00Z","v":144956,"vw":32.555879},{"c":32.48,"h":32.545,"l":32.48,"n":114,"o":32.545,"t":"2026-10-16T19:10:00Z","v":222033,"vw":32.503903},{"c":32.5,"h":32.521,"l":32.465,"n":168,"o":32.4799,"t":"2026-10-16T19:15:00Z","v":360968,"vw":32.497376},{"c":32.48,"h":32.505,"l":32.4799,"n":135,"o":32.505,"t":"2026-10-16T19:20:00Z","v":168132,"vw":32.492638},{"c":32.48,"h":32.495,"l":32.4611,"n":118,"o":32.4799,"t":"2026-10-16T19:25:00Z","v":170113,"vw":32.484325},{"c":32.485,"h":32.509,"l":32.4599,"n":119,"o":32.4604,"t":"2026-10-16T19:30:00Z","v":155137,"vw":32.489975},{"c":32.5088,"h":32.5088,"l":32.4701,"n":73,"o":32.48,"t":"2026-10-16T19:35:00Z","v":125429,"vw":32.499943},{"c":32.515,"h":32.525,"l":32.4901,"n":122,"o":32.5,"t":"2026-10-16T19:40:00Z","v":139399,"vw":32.508555},{"c":32.4992,"h":32.515,"l":32.4801,"n":206,"o":32.51,"t":"2026-10-16T19:45:00Z","v":89896,"vw":32.503595},{"c":32.47,"h":32.495,"l":32.46,"n":621,"o":32.49,"t":"2026-10-16T19:50:00Z","v":210428,"vw":32.477481},{"c":32.46,"h":32.4788,"l":32.44,"n":262,"o":32.475,"t":"2026-10-16T19:55:00Z","v":250958,"vw":32.458694},{"c":32.49,"h":32.4915,"l":32.47,"n":23,"o":32.47,"t":"2026-10-16T20:00:00Z","v":36226,"vw":32.477104},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-16T20:05:00Z","v":369,"vw":32.5},{"c":32.49,"h":32.4913,"l":32.49,"n":2,"o":32.4913,"t":"2026-10-16T20:10:00Z","v":1100,"vw":32.491182},{"c":32.48,"h":32.4886,"l":32.48,"n":5,"o":32.4886,"t":"2026-10-16T20:15:00Z","v":622,"vw":32.4843},{"c":32.48,"h":32.481,"l":32.48,"n":5,"o":32.481,"t":"2026-10-16T20:25:00Z","v":1800,"vw":32.480882},{"c":32.465,"h":32.47,"l":32.465,"n":4,"o":32.47,"t":"2026-10-16T20:30:00Z","v":301,"vw":32.466667},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-16T20:35:00Z","v":120,"vw":32.47},{"c":32.46,"h":32.46,"l":32.46,"n":3,"o":32.46,"t":"2026-10-16T20:40:00Z","v":102,"vw":32.46},{"c":32.4697,"h":32.47,"l":32.4695,"n":3,"o":32.47,"t":"2026-10-16T21:00:00Z","v":600,"vw":32.469717},{"c":32.47,"h":32.4797,"l":32.47,"n":6,"o":32.47,"t":"2026-10-16T21:10:00Z","v":680,"vw":32.472571},{"c":32.4769,"h":32.4769,"l":32.4769,"n":1,"o":32.4769,"t":"2026-10-16T21:25:00Z","v":250,"vw":32.4769},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-10-16T21:40:00Z","v":500,"vw":32.52},{"c":32.47,"h":32.47,"l":32.47,"n":15,"o":32.47,"t":"2026-10-16T22:05:00Z","v":1693,"vw":32.47},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-10-16T22:10:00Z","v":2000,"vw":32.52},{"c":32.5393,"h":32.5393,"l":32.5393,"n":2,"o":32.5393,"t":"2026-10-16T23:20:00Z","v":212,"vw":32.5393},{"c":32.54,"h":32.54,"l":32.5398,"n":2,"o":32.5398,"t":"2026-10-16T23:25:00Z","v":300,"vw":32.539867},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-16T23:30:00Z","v":150,"vw":32.55},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-16T23:35:00Z","v":100,"vw":32.55},{"c":32.6819,"h":32.6819,"l":32.65,"n":20,"o":32.65,"t":"2026-10-16T23:40:00Z","v":1151,"vw":32.655259},{"c":32.6618,"h":32.6618,"l":32.6618,"n":1,"o":32.6618,"t":"2026-10-16T23:45:00Z","v":200,"vw":32.6618},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-16T23:55:00Z","v":200,"vw":32.66},{"c":32.27,"h":32.32,"l":32.19,"n":50,"o":32.32,"t":"2026-10-19T08:00:00Z","v":12157,"vw":32.230445},{"c":32.27,"h":32.27,"l":32.27,"n":3,"o":32.27,"t":"2026-10-19T08:05:00Z","v":11322,"vw":32.27},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-10-19T08:20:00Z","v":200,"vw":32.28},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-19T08:50:00Z","v":200,"vw":32.3},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-19T09:20:00Z","v":431,"vw":32.3},{"c":32.3003,"h":32.3003,"l":32.3003,"n":1,"o":32.3003,"t":"2026-10-19T09:25:00Z","v":100,"vw":32.3003},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-19T09:35:00Z","v":350,"vw":32.3},{"c":32.2907,"h":32.2907,"l":32.2907,"n":1,"o":32.2907,"t":"2026-10-19T09:40:00Z","v":900,"vw":32.2907},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-19T09:55:00Z","v":1900,"vw":32.3},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-19T10:30:00Z","v":200,"vw":32.3},{"c":32.28,"h":32.29,"l":32.28,"n":6,"o":32.29,"t":"2026-10-19T10:35:00Z","v":33075,"vw":32.287309},{"c":32.26,"h":32.26,"l":32.26,"n":3,"o":32.26,"t":"2026-10-19T10:50:00Z","v":1650,"vw":32.26},{"c":32.3,"h":32.3015,"l":32.3,"n":2,"o":32.3015,"t":"2026-10-19T11:00:00Z","v":3530,"vw":32.30014},{"c":32.3,"h":32.312,"l":32.3,"n":7,"o":32.302,"t":"2026-10-19T11:05:00Z","v":15589,"vw":32.305281},{"c":32.31,"h":32.31,"l":32.3,"n":11,"o":32.3015,"t":"2026-10-19T11:10:00Z","v":35612,"vw":32.30864},{"c":32.31,"h":32.31,"l":32.31,"n":3,"o":32.31,"t":"2026-10-19T11:15:00Z","v":500,"vw":32.31},{"c":32.31,"h":32.31,"l":32.3,"n":5,"o":32.3,"t":"2026-10-19T11:20:00Z","v":10665,"vw":32.308619},{"c":32.31,"h":32.31,"l":32.3099,"n":4,"o":32.3099,"t":"2026-10-19T11:25:00Z","v":2377,"vw":32.309926},{"c":32.34,"h":32.34,"l":32.32,"n":10,"o":32.3218,"t":"2026-10-19T11:30:00Z","v":30720,"vw":32.339165},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-19T11:35:00Z","v":100,"vw":32.33},{"c":32.3115,"h":32.3115,"l":32.3115,"n":1,"o":32.3115,"t":"2026-10-19T11:45:00Z","v":5000,"vw":32.3115},{"c":32.33,"h":32.33,"l":32.33,"n":2,"o":32.33,"t":"2026-10-19T12:00:00Z","v":200,"vw":32.33},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-19T12:10:00Z","v":1200,"vw":32.3},{"c":32.301,"h":32.301,"l":32.301,"n":2,"o":32.301,"t":"2026-10-19T12:20:00Z","v":501,"vw":32.301},{"c":32.32,"h":32.3201,"l":32.32,"n":5,"o":32.32,"t":"2026-10-19T12:45:00Z","v":1050,"vw":32.320033},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-19T13:00:00Z","v":115,"vw":32.32},{"c":32.31,"h":32.31,"l":32.3015,"n":5,"o":32.3015,"t":"2026-10-19T13:15:00Z","v":11950,"vw":32.308869},{"c":32.3,"h":32.31,"l":32.27,"n":166,"o":32.31,"t":"2026-10-19T13:30:00Z","v":98325,"vw":32.295718},{"c":32.319,"h":32.32,"l":32.28,"n":88,"o":32.3,"t":"2026-10-19T13:35:00Z","v":119860,"vw":32.302178},{"c":32.315,"h":32.32,"l":32.295,"n":74,"o":32.3095,"t":"2026-10-19T13:40:00Z","v":52706,"vw":32.305222},{"c":32.32,"h":32.325,"l":32.3,"n":82,"o":32.319,"t":"2026-10-19T13:45:00Z","v":53616,"vw":32.316396},{"c":32.34,"h":32.3416,"l":32.3198,"n":95,"o":32.32,"t":"2026-10-19T13:50:00Z","v":97181,"vw":32.330262},{"c":32.3301,"h":32.3401,"l":32.315,"n":73,"o":32.3399,"t":"2026-10-19T13:55:00Z","v":102578,"vw":32.332075},{"c":32.345,"h":32.36,"l":32.3201,"n":128,"o":32.33,"t":"2026-10-19T14:00:00Z","v":244705,"vw":32.340686},{"c":32.3299,"h":32.342,"l":32.3267,"n":108,"o":32.3401,"t":"2026-10-19T14:05:00Z","v":173711,"vw":32.330849},{"c":32.265,"h":32.33,"l":32.265,"n":107,"o":32.3203,"t":"2026-10-19T14:10:00Z","v":122309,"vw":32.309344},{"c":32.245,"h":32.26,"l":32.225,"n":157,"o":32.26,"t":"2026-10-19T14:15:00Z","v":259393,"vw":32.249687},{"c":32.24,"h":32.255,"l":32.24,"n":146,"o":32.24,"t":"2026-10-19T14:20:00Z","v":316659,"vw":32.24822},{"c":32.2501,"h":32.265,"l":32.245,"n":73,"o":32.245,"t":"2026-10-19T14:25:00Z","v":124267,"vw":32.25313},{"c":32.3101,"h":32.3102,"l":32.25,"n":149,"o":32.25,"t":"2026-10-19T14:30:00Z","v":452189,"vw":32.289197},{"c":32.3001,"h":32.3002,"l":32.285,"n":87,"o":32.3,"t":"2026-10-19T14:35:00Z","v":127148,"vw":32.294469},{"c":32.3,"h":32.3092,"l":32.2712,"n":75,"o":32.3,"t":"2026-10-19T14:40:00Z","v":92362,"vw":32.28609},{"c":32.285,"h":32.2899,"l":32.265,"n":55,"o":32.28,"t":"2026-10-19T14:45:00Z","v":78849,"vw":32.275408},{"c":32.28,"h":32.2999,"l":32.275,"n":42,"o":32.2801,"t":"2026-10-19T14:50:00Z","v":126487,"vw":32.283193},{"c":32.265,"h":32.275,"l":32.265,"n":64,"o":32.2701,"t":"2026-10-19T14:55:00Z","v":116924,"vw":32.269787},{"c":32.2468,"h":32.265,"l":32.2402,"n":96,"o":32.2601,"t":"2026-10-19T15:00:00Z","v":145171,"vw":32.257075},{"c":32.2402,"h":32.25,"l":32.2323,"n":94,"o":32.245,"t":"2026-10-19T15:05:00Z","v":132262,"vw":32.242893},{"c":32.24,"h":32.25,"l":32.225,"n":78,"o":32.249,"t":"2026-10-19T15:10:00Z","v":111391,"vw":32.239192},{"c":32.2199,"h":32.245,"l":32.215,"n":62,"o":32.245,"t":"2026-10-19T15:15:00Z","v":86337,"vw":32.225747},{"c":32.2041,"h":32.225,"l":32.2,"n":87,"o":32.22,"t":"2026-10-19T15:20:00Z","v":73635,"vw":32.216202},{"c":32.1895,"h":32.2,"l":32.171,"n":134,"o":32.1901,"t":"2026-10-19T15:25:00Z","v":313271,"vw":32.18454},{"c":32.2,"h":32.205,"l":32.1861,"n":81,"o":32.1861,"t":"2026-10-19T15:30:00Z","v":185411,"vw":32.192348},{"c":32.18,"h":32.195,"l":32.175,"n":43,"o":32.195,"t":"2026-10-19T15:35:00Z","v":54683,"vw":32.181301},{"c":32.1801,"h":32.19,"l":32.17,"n":50,"o":32.189,"t":"2026-10-19T15:40:00Z","v":91239,"vw":32.179537},{"c":32.1901,"h":32.201,"l":32.185,"n":89,"o":32.19,"t":"2026-10-19T15:45:00Z","v":143402,"vw":32.193042},{"c":32.19,"h":32.1989,"l":32.185,"n":68,"o":32.1929,"t":"2026-10-19T15:50:00Z","v":147818,"vw":32.190083},{"c":32.21,"h":32.21,"l":32.185,"n":106,"o":32.195,"t":"2026-10-19T15:55:00Z","v":194512,"vw":32.196478},{"c":32.2502,"h":32.28,"l":32.2101,"n":110,"o":32.215,"t":"2026-10-19T16:00:00Z","v":244883,"vw":32.253927},{"c":32.2501,"h":32.2785,"l":32.2499,"n":129,"o":32.25,"t":"2026-10-19T16:05:00Z","v":147974,"vw":32.258547},{"c":32.245,"h":32.26,"l":32.239,"n":122,"o":32.2599,"t":"2026-10-19T16:10:00Z","v":105564,"vw":32.244412},{"c":32.2501,"h":32.2501,"l":32.235,"n":95,"o":32.25,"t":"2026-10-19T16:15:00Z","v":135303,"vw":32.244728},{"c":32.26,"h":32.266,"l":32.255,"n":84,"o":32.255,"t":"2026-10-19T16:20:00Z","v":67948,"vw":32.260293},{"c":32.26,"h":32.27,"l":32.2501,"n":95,"o":32.259,"t":"2026-10-19T16:25:00Z","v":85830,"vw":32.259543},{"c":32.2617,"h":32.28,"l":32.26,"n":415,"o":32.26,"t":"2026-10-19T16:30:00Z","v":155730,"vw":32.269871},{"c":32.2701,"h":32.2792,"l":32.26,"n":91,"o":32.2699,"t":"2026-10-19T16:35:00Z","v":113254,"vw":32.268156},{"c":32.2601,"h":32.275,"l":32.255,"n":264,"o":32.2699,"t":"2026-10-19T16:40:00Z","v":103897,"vw":32.264632},{"c":32.27,"h":32.2899,"l":32.2605,"n":460,"o":32.2605,"t":"2026-10-19T16:45:00Z","v":200950,"vw":32.269637},{"c":32.285,"h":32.285,"l":32.275,"n":141,"o":32.28,"t":"2026-10-19T16:50:00Z","v":156071,"vw":32.280083},{"c":32.29,"h":32.29,"l":32.28,"n":903,"o":32.285,"t":"2026-10-19T16:55:00Z","v":117287,"vw":32.289344},{"c":32.2898,"h":32.3,"l":32.285,"n":75,"o":32.29,"t":"2026-10-19T17:00:00Z","v":128869,"vw":32.291366},{"c":32.3065,"h":32.3065,"l":32.29,"n":108,"o":32.29,"t":"2026-10-19T17:05:00Z","v":247641,"vw":32.294687},{"c":32.29,"h":32.305,"l":32.29,"n":209,"o":32.3005,"t":"2026-10-19T17:10:00Z","v":48095,"vw":32.297687},{"c":32.295,"h":32.2999,"l":32.28,"n":144,"o":32.295,"t":"2026-10-19T17:15:00Z","v":36388,"vw":32.290783},{"c":32.3001,"h":32.305,"l":32.295,"n":72,"o":32.3,"t":"2026-10-19T17:20:00Z","v":80321,"vw":32.300015},{"c":32.29,"h":32.3001,"l":32.285,"n":410,"o":32.3001,"t":"2026-10-19T17:25:00Z","v":106351,"vw":32.291578},{"c":32.299,"h":32.3,"l":32.29,"n":69,"o":32.2901,"t":"2026-10-19T17:30:00Z","v":65616,"vw":32.29228},{"c":32.3001,"h":32.305,"l":32.3,"n":233,"o":32.3,"t":"2026-10-19T17:35:00Z","v":22822,"vw":32.301697},{"c":32.295,"h":32.31,"l":32.285,"n":502,"o":32.305,"t":"2026-10-19T17:40:00Z","v":442970,"vw":32.291722},{"c":32.3101,"h":32.3253,"l":32.3,"n":462,"o":32.3,"t":"2026-10-19T17:45:00Z","v":155912,"vw":32.312595},{"c":32.3096,"h":32.3199,"l":32.3,"n":485,"o":32.31,"t":"2026-10-19T17:50:00Z","v":362133,"vw":32.31018},{"c":32.285,"h":32.3101,"l":32.285,"n":43,"o":32.3099,"t":"2026-10-19T17:55:00Z","v":52351,"vw":32.301014},{"c":32.2977,"h":32.32,"l":32.28,"n":780,"o":32.281,"t":"2026-10-19T18:00:00Z","v":204469,"vw":32.301438},{"c":32.285,"h":32.3008,"l":32.285,"n":181,"o":32.2999,"t":"2026-10-19T18:05:00Z","v":50083,"vw":32.294928},{"c":32.28,"h":32.285,"l":32.2701,"n":37,"o":32.285,"t":"2026-10-19T18:10:00Z","v":23500,"vw":32.280388},{"c":32.271,"h":32.28,"l":32.2701,"n":43,"o":32.2799,"t":"2026-10-19T18:15:00Z","v":50763,"vw":32.278481},{"c":32.295,"h":32.295,"l":32.275,"n":80,"o":32.275,"t":"2026-10-19T18:20:00Z","v":89729,"vw":32.282845},{"c":32.31,"h":32.315,"l":32.2992,"n":287,"o":32.2992,"t":"2026-10-19T18:25:00Z","v":89417,"vw":32.30684},{"c":32.31,"h":32.315,"l":32.305,"n":25,"o":32.305,"t":"2026-10-19T18:30:00Z","v":28661,"vw":32.310071},{"c":32.295,"h":32.3203,"l":32.295,"n":53,"o":32.32,"t":"2026-10-19T18:35:00Z","v":34125,"vw":32.312527},{"c":32.295,"h":32.295,"l":32.295,"n":12,"o":32.295,"t":"2026-10-19T18:40:00Z","v":3004,"vw":32.295},{"c":32.285,"h":32.2899,"l":32.2712,"n":56,"o":32.285,"t":"2026-10-19T18:45:00Z","v":38139,"vw":32.280032},{"c":32.29,"h":32.29,"l":32.285,"n":749,"o":32.285,"t":"2026-10-19T18:50:00Z","v":92549,"vw":32.289845},{"c":32.285,"h":32.295,"l":32.285,"n":79,"o":32.291,"t":"2026-10-19T18:55:00Z","v":125140,"vw":32.290572},{"c":32.2799,"h":32.285,"l":32.2701,"n":146,"o":32.285,"t":"2026-10-19T19:00:00Z","v":60214,"vw":32.278702},{"c":32.29,"h":32.295,"l":32.264,"n":191,"o":32.27,"t":"2026-10-19T19:05:00Z","v":85232,"vw":32.277587},{"c":32.28,"h":32.2888,"l":32.28,"n":211,"o":32.285,"t":"2026-10-19T19:10:00Z","v":22103,"vw":32.281345},{"c":32.265,"h":32.285,"l":32.26,"n":88,"o":32.28,"t":"2026-10-19T19:15:00Z","v":98531,"vw":32.273093},{"c":32.245,"h":32.27,"l":32.245,"n":149,"o":32.265,"t":"2026-10-19T19:20:00Z","v":97264,"vw":32.265057},{"c":32.265,"h":32.265,"l":32.2499,"n":67,"o":32.2499,"t":"2026-10-19T19:25:00Z","v":58385,"vw":32.258531},{"c":32.265,"h":32.265,"l":32.2624,"n":30,"o":32.265,"t":"2026-10-19T19:30:00Z","v":3565,"vw":32.26463},{"c":32.255,"h":32.261,"l":32.2525,"n":204,"o":32.26,"t":"2026-10-19T19:35:00Z","v":25444,"vw":32.25932},{"c":32.265,"h":32.2692,"l":32.2501,"n":754,"o":32.2598,"t":"2026-10-19T19:40:00Z","v":64267,"vw":32.259632},{"c":32.275,"h":32.28,"l":32.265,"n":218,"o":32.2671,"t":"2026-10-19T19:45:00Z","v":103304,"vw":32.271722},{"c":32.305,"h":32.3288,"l":32.28,"n":2133,"o":32.28,"t":"2026-10-19T19:50:00Z","v":362256,"vw":32.309795},{"c":32.33,"h":32.34,"l":32.295,"n":421,"o":32.305,"t":"2026-10-19T19:55:00Z","v":582336,"vw":32.315678},{"c":32.325,"h":32.33,"l":32.32,"n":11,"o":32.32,"t":"2026-10-19T20:00:00Z","v":35776,"vw":32.320194},{"c":32.31,"h":32.3185,"l":32.31,"n":5,"o":32.3113,"t":"2026-10-19T20:05:00Z","v":5400,"vw":32.314509},{"c":32.31,"h":32.31,"l":32.31,"n":8,"o":32.31,"t":"2026-10-19T20:10:00Z","v":2804,"vw":32.31},{"c":32.3185,"h":32.3185,"l":32.3185,"n":1,"o":32.3185,"t":"2026-10-19T20:15:00Z","v":2500,"vw":32.3185},{"c":32.319,"h":32.319,"l":32.3185,"n":2,"o":32.3185,"t":"2026-10-19T20:20:00Z","v":1687,"vw":32.318915},{"c":32.3199,"h":32.32,"l":32.3199,"n":4,"o":32.32,"t":"2026-10-19T20:25:00Z","v":8600,"vw":32.31995},{"c":32.32,"h":32.32,"l":32.32,"n":2,"o":32.32,"t":"2026-10-19T20:30:00Z","v":422,"vw":32.32},{"c":32.315,"h":32.315,"l":32.315,"n":2,"o":32.315,"t":"2026-10-19T20:35:00Z","v":1800,"vw":32.315},{"c":32.31,"h":32.31,"l":32.31,"n":4,"o":32.31,"t":"2026-10-19T20:40:00Z","v":2221,"vw":32.31},{"c":32.305,"h":32.305,"l":32.305,"n":2,"o":32.305,"t":"2026-10-19T20:55:00Z","v":1800,"vw":32.305},{"c":32.32,"h":32.32,"l":32.32,"n":57,"o":32.32,"t":"2026-10-19T21:45:00Z","v":6300,"vw":32.32},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-19T21:50:00Z","v":100,"vw":32.32},{"c":32.32,"h":32.32,"l":32.32,"n":2,"o":32.32,"t":"2026-10-19T21:55:00Z","v":8531,"vw":32.32},{"c":32.29,"h":32.29,"l":32.29,"n":7,"o":32.29,"t":"2026-10-19T22:15:00Z","v":591,"vw":32.29},{"c":32.285,"h":32.285,"l":32.285,"n":1,"o":32.285,"t":"2026-10-19T22:55:00Z","v":900,"vw":32.285},{"c":32.2799,"h":32.2799,"l":32.2799,"n":1,"o":32.2799,"t":"2026-10-19T23:05:00Z","v":475,"vw":32.2799},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-19T23:10:00Z","v":100,"vw":32.29},{"c":32.301,"h":32.301,"l":32.301,"n":1,"o":32.301,"t":"2026-10-19T23:25:00Z","v":500,"vw":32.301},{"c":32.292,"h":32.292,"l":32.292,"n":1,"o":32.292,"t":"2026-10-19T23:55:00Z","v":1700,"vw":32.292},{"c":32.3,"h":32.34,"l":32.28,"n":27,"o":32.33,"t":"2026-10-20T08:00:00Z","v":22706,"vw":32.314597},{"c":32.34,"h":32.34,"l":32.34,"n":2,"o":32.34,"t":"2026-10-20T08:05:00Z","v":200,"vw":32.34},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-20T08:10:00Z","v":100,"vw":32.34},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-20T08:40:00Z","v":2300,"vw":32.31},{"c":32.34,"h":32.34,"l":32.34,"n":3,"o":32.34,"t":"2026-10-20T08:45:00Z","v":250,"vw":32.34},{"c":32.36,"h":32.365,"l":32.36,"n":4,"o":32.365,"t":"2026-10-20T09:00:00Z","v":7505,"vw":32.364933},{"c":32.35,"h":32.35,"l":32.35,"n":3,"o":32.35,"t":"2026-10-20T10:00:00Z","v":1000,"vw":32.35},{"c":32.3899,"h":32.3899,"l":32.3899,"n":2,"o":32.3899,"t":"2026-10-20T11:00:00Z","v":1005,"vw":32.3899},{"c":32.4,"h":32.4,"l":32.4,"n":3,"o":32.4,"t":"2026-10-20T11:05:00Z","v":175,"vw":32.4},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-20T11:25:00Z","v":100,"vw":32.38},{"c":32.3999,"h":32.3999,"l":32.3999,"n":2,"o":32.3999,"t":"2026-10-20T11:35:00Z","v":531,"vw":32.3999},{"c":32.3795,"h":32.38,"l":32.3795,"n":4,"o":32.38,"t":"2026-10-20T11:40:00Z","v":2076,"vw":32.37975},{"c":32.41,"h":32.4183,"l":32.41,"n":3,"o":32.4183,"t":"2026-10-20T11:50:00Z","v":400,"vw":32.412075},{"c":32.4285,"h":32.4285,"l":32.405,"n":28,"o":32.405,"t":"2026-10-20T12:20:00Z","v":3570,"vw":32.417526},{"c":32.4485,"h":32.4485,"l":32.43,"n":13,"o":32.43,"t":"2026-10-20T12:25:00Z","v":16283,"vw":32.435071},{"c":32.45,"h":32.45,"l":32.45,"n":5,"o":32.45,"t":"2026-10-20T12:30:00Z","v":7602,"vw":32.45},{"c":32.41,"h":32.45,"l":32.41,"n":11,"o":32.45,"t":"2026-10-20T12:35:00Z","v":12503,"vw":32.41304},{"c":32.39,"h":32.39,"l":32.381,"n":5,"o":32.39,"t":"2026-10-20T12:40:00Z","v":422,"vw":32.3855},{"c":32.39,"h":32.39,"l":32.38,"n":10,"o":32.38,"t":"2026-10-20T12:45:00Z","v":49512,"vw":32.382445},{"c":32.3715,"h":32.39,"l":32.3715,"n":3,"o":32.39,"t":"2026-10-20T12:50:00Z","v":17000,"vw":32.384559},{"c":32.3883,"h":32.3883,"l":32.3883,"n":2,"o":32.3883,"t":"2026-10-20T13:00:00Z","v":1545,"vw":32.3883},{"c":32.36,"h":32.3618,"l":32.36,"n":6,"o":32.3618,"t":"2026-10-20T13:05:00Z","v":2641,"vw":32.360347},{"c":32.36,"h":32.36,"l":32.36,"n":2,"o":32.36,"t":"2026-10-20T13:15:00Z","v":505,"vw":32.36},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-20T13:20:00Z","v":500,"vw":32.37},{"c":32.365,"h":32.37,"l":32.365,"n":9,"o":32.37,"t":"2026-10-20T13:25:00Z","v":26320,"vw":32.368518},{"c":32.38,"h":32.4,"l":32.36,"n":150,"o":32.36,"t":"2026-10-20T13:30:00Z","v":200057,"vw":32.385638},{"c":32.38,"h":32.39,"l":32.3599,"n":175,"o":32.38,"t":"2026-10-20T13:35:00Z","v":477590,"vw":32.370806},{"c":32.43,"h":32.435,"l":32.375,"n":152,"o":32.375,"t":"2026-10-20T13:40:00Z","v":483576,"vw":32.400592},{"c":32.36,"h":32.4367,"l":32.36,"n":154,"o":32.4367,"t":"2026-10-20T13:45:00Z","v":310545,"vw":32.386502},{"c":32.3399,"h":32.3699,"l":32.3211,"n":112,"o":32.36,"t":"2026-10-20T13:50:00Z","v":116996,"vw":32.346228},{"c":32.29,"h":32.3401,"l":32.29,"n":106,"o":32.34,"t":"2026-10-20T13:55:00Z","v":95202,"vw":32.327709},{"c":32.281,"h":32.29,"l":32.265,"n":215,"o":32.28,"t":"2026-10-20T14:00:00Z","v":412163,"vw":32.282688},{"c":32.245,"h":32.29,"l":32.24,"n":116,"o":32.289,"t":"2026-10-20T14:05:00Z","v":130409,"vw":32.263836},{"c":32.24,"h":32.2502,"l":32.23,"n":124,"o":32.2498,"t":"2026-10-20T14:10:00Z","v":175198,"vw":32.243336},{"c":32.205,"h":32.23,"l":32.199,"n":70,"o":32.23,"t":"2026-10-20T14:15:00Z","v":57936,"vw":32.213734},{"c":32.165,"h":32.205,"l":32.165,"n":73,"o":32.2004,"t":"2026-10-20T14:20:00Z","v":48601,"vw":32.188585},{"c":32.13,"h":32.1701,"l":32.125,"n":308,"o":32.162,"t":"2026-10-20T14:25:00Z","v":769248,"vw":32.143697},{"c":32.145,"h":32.1524,"l":32.09,"n":207,"o":32.1201,"t":"2026-10-20T14:30:00Z","v":280271,"vw":32.12342},{"c":32.1515,"h":32.1591,"l":32.14,"n":141,"o":32.15,"t":"2026-10-20T14:35:00Z","v":286040,"vw":32.150619},{"c":32.13,"h":32.1501,"l":32.115,"n":221,"o":32.1499,"t":"2026-10-20T14:40:00Z","v":319790,"vw":32.131198},{"c":32.14,"h":32.1409,"l":32.115,"n":112,"o":32.13,"t":"2026-10-20T14:45:00Z","v":178016,"vw":32.132257},{"c":32.115,"h":32.14,"l":32.115,"n":68,"o":32.14,"t":"2026-10-20T14:50:00Z","v":100916,"vw":32.125783},{"c":32.12,"h":32.125,"l":32.1001,"n":141,"o":32.12,"t":"2026-10-20T14:55:00Z","v":169083,"vw":32.115633},{"c":32.1495,"h":32.15,"l":32.1201,"n":49,"o":32.125,"t":"2026-10-20T15:00:00Z","v":41424,"vw":32.143817},{"c":32.1504,"h":32.151,"l":32.14,"n":108,"o":32.14,"t":"2026-10-20T15:05:00Z","v":143942,"vw":32.148895},{"c":32.27,"h":32.275,"l":32.1599,"n":255,"o":32.16,"t":"2026-10-20T15:10:00Z","v":553728,"vw":32.194679},{"c":32.2001,"h":32.245,"l":32.195,"n":131,"o":32.24,"t":"2026-10-20T15:15:00Z","v":231081,"vw":32.221145},{"c":32.23,"h":32.2301,"l":32.195,"n":115,"o":32.2,"t":"2026-10-20T15:20:00Z","v":115250,"vw":32.210272},{"c":32.23,"h":32.2301,"l":32.2118,"n":70,"o":32.22,"t":"2026-10-20T15:25:00Z","v":89631,"vw":32.223715},{"c":32.2303,"h":32.2501,"l":32.225,"n":117,"o":32.23,"t":"2026-10-20T15:30:00Z","v":107235,"vw":32.242882},{"c":32.235,"h":32.255,"l":32.231,"n":133,"o":32.235,"t":"2026-10-20T15:35:00Z","v":165979,"vw":32.241319},{"c":32.2099,"h":32.23,"l":32.1999,"n":113,"o":32.23,"t":"2026-10-20T15:40:00Z","v":150680,"vw":32.210275},{"c":32.2201,"h":32.235,"l":32.219,"n":69,"o":32.22,"t":"2026-10-20T15:45:00Z","v":62648,"vw":32.223996},{"c":32.195,"h":32.2305,"l":32.195,"n":77,"o":32.2202,"t":"2026-10-20T15:50:00Z","v":69807,"vw":32.216708},{"c":32.2,"h":32.21,"l":32.195,"n":48,"o":32.195,"t":"2026-10-20T15:55:00Z","v":53179,"vw":32.200419},{"c":32.225,"h":32.225,"l":32.1901,"n":70,"o":32.1901,"t":"2026-10-20T16:00:00Z","v":113853,"vw":32.209147},{"c":32.21,"h":32.225,"l":32.2,"n":52,"o":32.225,"t":"2026-10-20T16:05:00Z","v":97081,"vw":32.211461},{"c":32.225,"h":32.235,"l":32.2199,"n":95,"o":32.22,"t":"2026-10-20T16:10:00Z","v":222590,"vw":32.224217},{"c":32.2599,"h":32.2599,"l":32.2192,"n":82,"o":32.23,"t":"2026-10-20T16:15:00Z","v":80114,"vw":32.238134},{"c":32.2401,"h":32.26,"l":32.2399,"n":83,"o":32.257,"t":"2026-10-20T16:20:00Z","v":119405,"vw":32.248722},{"c":32.23,"h":32.2599,"l":32.225,"n":82,"o":32.24,"t":"2026-10-20T16:25:00Z","v":196440,"vw":32.248775},{"c":32.225,"h":32.23,"l":32.2199,"n":159,"o":32.225,"t":"2026-10-20T16:30:00Z","v":573643,"vw":32.22648},{"c":32.21,"h":32.22,"l":32.2,"n":52,"o":32.22,"t":"2026-10-20T16:35:00Z","v":54817,"vw":32.210863},{"c":32.23,"h":32.2301,"l":32.205,"n":93,"o":32.22,"t":"2026-10-20T16:40:00Z","v":138380,"vw":32.219249},{"c":32.22,"h":32.235,"l":32.215,"n":42,"o":32.215,"t":"2026-10-20T16:45:00Z","v":40900,"vw":32.226185},{"c":32.26,"h":32.265,"l":32.215,"n":46,"o":32.22,"t":"2026-10-20T16:50:00Z","v":86501,"vw":32.233592},{"c":32.25,"h":32.26,"l":32.246,"n":98,"o":32.26,"t":"2026-10-20T16:55:00Z","v":125499,"vw":32.250702},{"c":32.245,"h":32.2602,"l":32.2308,"n":273,"o":32.25,"t":"2026-10-20T17:00:00Z","v":742850,"vw":32.253304},{"c":32.26,"h":32.26,"l":32.2412,"n":124,"o":32.25,"t":"2026-10-20T17:05:00Z","v":319360,"vw":32.251311},{"c":32.25,"h":32.26,"l":32.245,"n":57,"o":32.255,"t":"2026-10-20T17:10:00Z","v":61406,"vw":32.254099},{"c":32.24,"h":32.2501,"l":32.2301,"n":101,"o":32.24,"t":"2026-10-20T17:15:00Z","v":169861,"vw":32.240981},{"c":32.22,"h":32.2401,"l":32.219,"n":54,"o":32.24,"t":"2026-10-20T17:20:00Z","v":59768,"vw":32.231134},{"c":32.2101,"h":32.22,"l":32.21,"n":33,"o":32.215,"t":"2026-10-20T17:25:00Z","v":38314,"vw":32.213458},{"c":32.22,"h":32.22,"l":32.2012,"n":63,"o":32.21,"t":"2026-10-20T17:30:00Z","v":44419,"vw":32.209819},{"c":32.21,"h":32.22,"l":32.21,"n":34,"o":32.2101,"t":"2026-10-20T17:35:00Z","v":47927,"vw":32.210121},{"c":32.21,"h":32.21,"l":32.2057,"n":33,"o":32.21,"t":"2026-10-20T17:40:00Z","v":29617,"vw":32.209329},{"c":32.205,"h":32.215,"l":32.2,"n":108,"o":32.2012,"t":"2026-10-20T17:45:00Z","v":135514,"vw":32.208366},{"c":32.2,"h":32.21,"l":32.2,"n":20,"o":32.21,"t":"2026-10-20T17:50:00Z","v":14626,"vw":32.203275},{"c":32.21,"h":32.215,"l":32.1985,"n":70,"o":32.1999,"t":"2026-10-20T17:55:00Z","v":76070,"vw":32.204932},{"c":32.215,"h":32.22,"l":32.205,"n":50,"o":32.21,"t":"2026-10-20T18:00:00Z","v":57134,"vw":32.211827},{"c":32.2134,"h":32.225,"l":32.21,"n":119,"o":32.215,"t":"2026-10-20T18:05:00Z","v":269988,"vw":32.219759},{"c":32.205,"h":32.216,"l":32.205,"n":90,"o":32.205,"t":"2026-10-20T18:10:00Z","v":49617,"vw":32.209609},{"c":32.21,"h":32.21,"l":32.205,"n":45,"o":32.205,"t":"2026-10-20T18:15:00Z","v":130648,"vw":32.209943},{"c":32.22,"h":32.221,"l":32.215,"n":27,"o":32.22,"t":"2026-10-20T18:20:00Z","v":80189,"vw":32.219938},{"c":32.225,"h":32.236,"l":32.2201,"n":41,"o":32.225,"t":"2026-10-20T18:25:00Z","v":41904,"vw":32.229339},{"c":32.2499,"h":32.2499,"l":32.2205,"n":63,"o":32.225,"t":"2026-10-20T18:30:00Z","v":51948,"vw":32.230096},{"c":32.2501,"h":32.255,"l":32.24,"n":107,"o":32.2498,"t":"2026-10-20T18:35:00Z","v":129113,"vw":32.249643},{"c":32.2699,"h":32.2702,"l":32.249,"n":56,"o":32.25,"t":"2026-10-20T18:40:00Z","v":62687,"vw":32.260013},{"c":32.2499,"h":32.275,"l":32.241,"n":73,"o":32.27,"t":"2026-10-20T18:45:00Z","v":76923,"vw":32.255251},{"c":32.25,"h":32.25,"l":32.24,"n":58,"o":32.245,"t":"2026-10-20T18:50:00Z","v":61351,"vw":32.243375},{"c":32.245,"h":32.245,"l":32.224,"n":91,"o":32.2301,"t":"2026-10-20T18:55:00Z","v":132357,"vw":32.232242},{"c":32.245,"h":32.245,"l":32.23,"n":95,"o":32.2408,"t":"2026-10-20T19:00:00Z","v":29641,"vw":32.239143},{"c":32.24,"h":32.245,"l":32.23,"n":59,"o":32.2401,"t":"2026-10-20T19:05:00Z","v":146022,"vw":32.239924},{"c":32.255,"h":32.255,"l":32.245,"n":27,"o":32.25,"t":"2026-10-20T19:10:00Z","v":30739,"vw":32.249944},{"c":32.255,"h":32.255,"l":32.251,"n":11,"o":32.255,"t":"2026-10-20T19:15:00Z","v":2858,"vw":32.252171},{"c":32.28,"h":32.285,"l":32.25,"n":83,"o":32.25,"t":"2026-10-20T19:20:00Z","v":171311,"vw":32.274377},{"c":32.2701,"h":32.2788,"l":32.265,"n":102,"o":32.272,"t":"2026-10-20T19:25:00Z","v":112774,"vw":32.269407},{"c":32.2513,"h":32.2802,"l":32.2513,"n":70,"o":32.28,"t":"2026-10-20T19:30:00Z","v":128295,"vw":32.265573},{"c":32.28,"h":32.2851,"l":32.255,"n":52,"o":32.26,"t":"2026-10-20T19:35:00Z","v":109145,"vw":32.274064},{"c":32.26,"h":32.28,"l":32.26,"n":78,"o":32.28,"t":"2026-10-20T19:40:00Z","v":66612,"vw":32.268865},{"c":32.25,"h":32.255,"l":32.25,"n":29,"o":32.2544,"t":"2026-10-20T19:45:00Z","v":28683,"vw":32.252158},{"c":32.255,"h":32.27,"l":32.2412,"n":1792,"o":32.26,"t":"2026-10-20T19:50:00Z","v":117971,"vw":32.25805},{"c":32.23,"h":32.265,"l":32.23,"n":268,"o":32.2518,"t":"2026-10-20T19:55:00Z","v":323388,"vw":32.251672},{"c":32.23,"h":32.24,"l":32.23,"n":29,"o":32.24,"t":"2026-10-20T20:00:00Z","v":121178,"vw":32.231935},{"c":32.2108,"h":32.2108,"l":32.2108,"n":1,"o":32.2108,"t":"2026-10-20T20:05:00Z","v":30000,"vw":32.2108},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-20T20:15:00Z","v":200,"vw":32.21},{"c":32.18,"h":32.18,"l":32.18,"n":5,"o":32.18,"t":"2026-10-20T20:35:00Z","v":726,"vw":32.18},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-20T20:45:00Z","v":200,"vw":32.17},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-20T20:55:00Z","v":800,"vw":32.13},{"c":32.13,"h":32.1369,"l":32.12,"n":12,"o":32.12,"t":"2026-10-20T21:05:00Z","v":1858,"vw":32.13025},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-20T21:10:00Z","v":100,"vw":32.15},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-20T21:20:00Z","v":100,"vw":32.14},{"c":32.15,"h":32.15,"l":32.14,"n":3,"o":32.14,"t":"2026-10-20T21:25:00Z","v":2047,"vw":32.149023},{"c":32.1524,"h":32.1524,"l":32.1524,"n":1,"o":32.1524,"t":"2026-10-20T21:30:00Z","v":1001,"vw":32.1524},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-20T21:35:00Z","v":2000,"vw":32.14},{"c":32.14,"h":32.14,"l":32.14,"n":2,"o":32.14,"t":"2026-10-20T21:50:00Z","v":250,"vw":32.14},{"c":32.13,"h":32.13,"l":32.12,"n":4,"o":32.12,"t":"2026-10-20T21:55:00Z","v":450,"vw":32.1275},{"c":32.1,"h":32.11,"l":32.1,"n":8,"o":32.11,"t":"2026-10-20T22:00:00Z","v":795,"vw":32.107143},{"c":32.1303,"h":32.1303,"l":32.1303,"n":4,"o":32.1303,"t":"2026-10-20T22:25:00Z","v":2065,"vw":32.1303},{"c":32.1685,"h":32.1685,"l":32.1685,"n":1,"o":32.1685,"t":"2026-10-20T22:55:00Z","v":1000,"vw":32.1685},{"c":32.1603,"h":32.1603,"l":32.1603,"n":1,"o":32.1603,"t":"2026-10-20T23:00:00Z","v":155,"vw":32.1603},{"c":32.1799,"h":32.1799,"l":32.1799,"n":1,"o":32.1799,"t":"2026-10-20T23:25:00Z","v":100,"vw":32.1799},{"c":32.16,"h":32.1685,"l":32.16,"n":6,"o":32.1685,"t":"2026-10-20T23:50:00Z","v":15174,"vw":32.160092},{"c":32.17,"h":32.19,"l":32.15,"n":231,"o":32.16,"t":"2026-10-21T08:00:00Z","v":34239,"vw":32.163052},{"c":32.18,"h":32.18,"l":32.16,"n":6,"o":32.16,"t":"2026-10-21T08:05:00Z","v":6400,"vw":32.179375},{"c":32.195,"h":32.195,"l":32.185,"n":30,"o":32.185,"t":"2026-10-21T08:15:00Z","v":3900,"vw":32.186795},{"c":32.2095,"h":32.2095,"l":32.2095,"n":1,"o":32.2095,"t":"2026-10-21T08:35:00Z","v":200,"vw":32.2095},{"c":32.225,"h":32.225,"l":32.225,"n":4,"o":32.225,"t":"2026-10-21T08:50:00Z","v":2940,"vw":32.225},{"c":32.239,"h":32.239,"l":32.239,"n":1,"o":32.239,"t":"2026-10-21T08:55:00Z","v":2500,"vw":32.239},{"c":32.1607,"h":32.1607,"l":32.1607,"n":1,"o":32.1607,"t":"2026-10-21T09:30:00Z","v":2500,"vw":32.1607},{"c":32.215,"h":32.215,"l":32.215,"n":2,"o":32.215,"t":"2026-10-21T10:20:00Z","v":200,"vw":32.215},{"c":32.18,"h":32.1809,"l":32.175,"n":9,"o":32.1809,"t":"2026-10-21T11:00:00Z","v":12505,"vw":32.179072},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-21T11:05:00Z","v":310,"vw":32.18},{"c":32.1705,"h":32.1705,"l":32.1705,"n":1,"o":32.1705,"t":"2026-10-21T11:15:00Z","v":200,"vw":32.1705},{"c":32.1505,"h":32.1505,"l":32.1505,"n":2,"o":32.1505,"t":"2026-10-21T11:30:00Z","v":237,"vw":32.1505},{"c":32.171,"h":32.171,"l":32.171,"n":1,"o":32.171,"t":"2026-10-21T11:50:00Z","v":100,"vw":32.171},{"c":32.16,"h":32.165,"l":32.16,"n":9,"o":32.16,"t":"2026-10-21T11:55:00Z","v":10390,"vw":32.1616},{"c":32.1785,"h":32.1785,"l":32.1785,"n":1,"o":32.1785,"t":"2026-10-21T12:10:00Z","v":500,"vw":32.1785},{"c":32.1509,"h":32.1509,"l":32.1509,"n":1,"o":32.1509,"t":"2026-10-21T12:35:00Z","v":1110,"vw":32.1509},{"c":32.1509,"h":32.16,"l":32.1509,"n":3,"o":32.16,"t":"2026-10-21T12:50:00Z","v":10110,"vw":32.15099},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-21T12:55:00Z","v":500,"vw":32.16},{"c":32.1406,"h":32.1406,"l":32.1406,"n":1,"o":32.1406,"t":"2026-10-21T13:05:00Z","v":5000,"vw":32.1406},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-21T13:10:00Z","v":300,"vw":32.15},{"c":32.15,"h":32.15,"l":32.13,"n":9,"o":32.13,"t":"2026-10-21T13:25:00Z","v":17529,"vw":32.147531},{"c":32.19,"h":32.21,"l":32.1501,"n":92,"o":32.16,"t":"2026-10-21T13:30:00Z","v":89724,"vw":32.184199},{"c":32.17,"h":32.2,"l":32.17,"n":49,"o":32.19,"t":"2026-10-21T13:35:00Z","v":55541,"vw":32.189156},{"c":32.1901,"h":32.2003,"l":32.155,"n":256,"o":32.1605,"t":"2026-10-21T13:40:00Z","v":537663,"vw":32.174066},{"c":32.15,"h":32.19,"l":32.141,"n":82,"o":32.19,"t":"2026-10-21T13:45:00Z","v":98386,"vw":32.163597},{"c":32.18,"h":32.185,"l":32.1501,"n":156,"o":32.1501,"t":"2026-10-21T13:50:00Z","v":371733,"vw":32.166178},{"c":32.1794,"h":32.1801,"l":32.155,"n":38,"o":32.1801,"t":"2026-10-21T13:55:00Z","v":41703,"vw":32.167664},{"c":32.2,"h":32.2,"l":32.16,"n":129,"o":32.18,"t":"2026-10-21T14:00:00Z","v":187099,"vw":32.180902},{"c":32.2499,"h":32.25,"l":32.2099,"n":95,"o":32.2099,"t":"2026-10-21T14:05:00Z","v":143208,"vw":32.233193},{"c":32.25,"h":32.2699,"l":32.2401,"n":117,"o":32.25,"t":"2026-10-21T14:10:00Z","v":262007,"vw":32.256037},{"c":32.25,"h":32.255,"l":32.24,"n":53,"o":32.255,"t":"2026-10-21T14:15:00Z","v":49164,"vw":32.24772},{"c":32.23,"h":32.26,"l":32.225,"n":146,"o":32.245,"t":"2026-10-21T14:20:00Z","v":304706,"vw":32.235819},{"c":32.2301,"h":32.2402,"l":32.2191,"n":117,"o":32.24,"t":"2026-10-21T14:25:00Z","v":214185,"vw":32.230214},{"c":32.2099,"h":32.23,"l":32.1999,"n":66,"o":32.23,"t":"2026-10-21T14:30:00Z","v":97340,"vw":32.209253},{"c":32.221,"h":32.226,"l":32.2,"n":80,"o":32.205,"t":"2026-10-21T14:35:00Z","v":105199,"vw":32.212499},{"c":32.19,"h":32.2201,"l":32.185,"n":78,"o":32.22,"t":"2026-10-21T14:40:00Z","v":58994,"vw":32.20947},{"c":32.1601,"h":32.1902,"l":32.1585,"n":65,"o":32.19,"t":"2026-10-21T14:45:00Z","v":66421,"vw":32.175133},{"c":32.1681,"h":32.1681,"l":32.15,"n":54,"o":32.161,"t":"2026-10-21T14:50:00Z","v":119268,"vw":32.160305},{"c":32.16,"h":32.1702,"l":32.155,"n":74,"o":32.168,"t":"2026-10-21T14:55:00Z","v":137813,"vw":32.164573},{"c":32.1601,"h":32.17,"l":32.1501,"n":105,"o":32.16,"t":"2026-10-21T15:00:00Z","v":171735,"vw":32.160127},{"c":32.1601,"h":32.165,"l":32.155,"n":41,"o":32.16,"t":"2026-10-21T15:05:00Z","v":40590,"vw":32.1593},{"c":32.145,"h":32.16,"l":32.14,"n":64,"o":32.16,"t":"2026-10-21T15:10:00Z","v":67697,"vw":32.146729},{"c":32.1599,"h":32.1599,"l":32.1399,"n":42,"o":32.145,"t":"2026-10-21T15:15:00Z","v":51888,"vw":32.142355},{"c":32.1401,"h":32.16,"l":32.1361,"n":62,"o":32.16,"t":"2026-10-21T15:20:00Z","v":105217,"vw":32.147866},{"c":32.115,"h":32.145,"l":32.1101,"n":145,"o":32.145,"t":"2026-10-21T15:25:00Z","v":265595,"vw":32.13058},{"c":32.115,"h":32.1199,"l":32.11,"n":27,"o":32.11,"t":"2026-10-21T15:30:00Z","v":29338,"vw":32.112398},{"c":32.09,"h":32.1101,"l":32.0812,"n":65,"o":32.1101,"t":"2026-10-21T15:35:00Z","v":45275,"vw":32.092563},{"c":32.0997,"h":32.0997,"l":32.0898,"n":23,"o":32.0898,"t":"2026-10-21T15:40:00Z","v":21735,"vw":32.09218},{"c":32.08,"h":32.0901,"l":32.08,"n":30,"o":32.09,"t":"2026-10-21T15:45:00Z","v":37042,"vw":32.089826},{"c":32.0898,"h":32.09,"l":32.085,"n":23,"o":32.086,"t":"2026-10-21T15:50:00Z","v":26391,"vw":32.088994},{"c":32.0899,"h":32.0902,"l":32.085,"n":41,"o":32.0899,"t":"2026-10-21T15:55:00Z","v":46814,"vw":32.089996},{"c":32.09,"h":32.0997,"l":32.089,"n":79,"o":32.09,"t":"2026-10-21T16:00:00Z","v":200457,"vw":32.090319},{"c":32.1,"h":32.1018,"l":32.09,"n":38,"o":32.09,"t":"2026-10-21T16:05:00Z","v":68400,"vw":32.099917},{"c":32.1,"h":32.101,"l":32.0912,"n":72,"o":32.1,"t":"2026-10-21T16:10:00Z","v":125963,"vw":32.098121},{"c":32.095,"h":32.095,"l":32.0901,"n":7,"o":32.095,"t":"2026-10-21T16:15:00Z","v":6806,"vw":32.091721},{"c":32.0995,"h":32.1,"l":32.09,"n":13,"o":32.09,"t":"2026-10-21T16:20:00Z","v":11965,"vw":32.098978},{"c":32.11,"h":32.1188,"l":32.095,"n":71,"o":32.1,"t":"2026-10-21T16:25:00Z","v":96781,"vw":32.107593},{"c":32.1066,"h":32.11,"l":32.1004,"n":26,"o":32.105,"t":"2026-10-21T16:30:00Z","v":33613,"vw":32.109219},{"c":32.05,"h":32.1082,"l":32.045,"n":187,"o":32.1074,"t":"2026-10-21T16:35:00Z","v":492715,"vw":32.094747},{"c":32.0699,"h":32.085,"l":32.04,"n":127,"o":32.04,"t":"2026-10-21T16:40:00Z","v":271990,"vw":32.066551},{"c":32.08,"h":32.085,"l":32.07,"n":68,"o":32.07,"t":"2026-10-21T16:45:00Z","v":181115,"vw":32.074413},{"c":32.06,"h":32.0702,"l":32.0507,"n":44,"o":32.0702,"t":"2026-10-21T16:50:00Z","v":76566,"vw":32.062061},{"c":32.055,"h":32.06,"l":32.05,"n":27,"o":32.06,"t":"2026-10-21T16:55:00Z","v":63367,"vw":32.057275},{"c":32.06,"h":32.065,"l":32.05,"n":31,"o":32.0539,"t":"2026-10-21T17:00:00Z","v":46489,"vw":32.057362},{"c":32.04,"h":32.055,"l":32.0301,"n":40,"o":32.055,"t":"2026-10-21T17:05:00Z","v":41262,"vw":32.048424},{"c":32.0301,"h":32.045,"l":32.03,"n":51,"o":32.035,"t":"2026-10-21T17:10:00Z","v":80338,"vw":32.036878},{"c":32.025,"h":32.035,"l":32.025,"n":44,"o":32.035,"t":"2026-10-21T17:15:00Z","v":11906,"vw":32.02832},{"c":32.0301,"h":32.035,"l":32.02,"n":28,"o":32.025,"t":"2026-10-21T17:20:00Z","v":43415,"vw":32.028125},{"c":32.035,"h":32.0399,"l":32.035,"n":13,"o":32.0399,"t":"2026-10-21T17:25:00Z","v":13339,"vw":32.03872},{"c":32.0518,"h":32.055,"l":32.035,"n":47,"o":32.035,"t":"2026-10-21T17:30:00Z","v":49295,"vw":32.049339},{"c":32.045,"h":32.0501,"l":32.045,"n":17,"o":32.0501,"t":"2026-10-21T17:35:00Z","v":24638,"vw":32.049116},{"c":32.035,"h":32.045,"l":32.025,"n":61,"o":32.045,"t":"2026-10-21T17:40:00Z","v":125311,"vw":32.035944},{"c":32.03,"h":32.04,"l":32.03,"n":26,"o":32.0301,"t":"2026-10-21T17:45:00Z","v":53005,"vw":32.032251},{"c":32.03,"h":32.03,"l":32.029,"n":12,"o":32.03,"t":"2026-10-21T17:50:00Z","v":12870,"vw":32.029612},{"c":32.045,"h":32.045,"l":32.0201,"n":35,"o":32.0299,"t":"2026-10-21T17:55:00Z","v":86827,"vw":32.031179},{"c":32.0422,"h":32.05,"l":32.0399,"n":62,"o":32.04,"t":"2026-10-21T18:00:00Z","v":67659,"vw":32.042077},{"c":32.035,"h":32.05,"l":32.035,"n":53,"o":32.05,"t":"2026-10-21T18:05:00Z","v":187360,"vw":32.047799},{"c":32.0301,"h":32.04,"l":32.03,"n":20,"o":32.035,"t":"2026-10-21T18:10:00Z","v":16531,"vw":32.032836},{"c":32.025,"h":32.0301,"l":32.015,"n":69,"o":32.0301,"t":"2026-10-21T18:15:00Z","v":41263,"vw":32.019988},{"c":32.025,"h":32.03,"l":32.025,"n":18,"o":32.025,"t":"2026-10-21T18:20:00Z","v":4915,"vw":32.025103},{"c":32.025,"h":32.025,"l":32.02,"n":38,"o":32.0205,"t":"2026-10-21T18:25:00Z","v":67808,"vw":32.020626},{"c":32.02,"h":32.025,"l":32.02,"n":16,"o":32.02,"t":"2026-10-21T18:30:00Z","v":5500,"vw":32.021082},{"c":32.025,"h":32.025,"l":32.015,"n":65,"o":32.02,"t":"2026-10-21T18:35:00Z","v":127364,"vw":32.019989},{"c":32.0201,"h":32.025,"l":32.02,"n":14,"o":32.02,"t":"2026-10-21T18:40:00Z","v":11531,"vw":32.021321},{"c":32.0601,"h":32.0601,"l":32.025,"n":159,"o":32.025,"t":"2026-10-21T18:45:00Z","v":345511,"vw":32.032065},{"c":32.0699,"h":32.08,"l":32.06,"n":71,"o":32.07,"t":"2026-10-21T18:50:00Z","v":118371,"vw":32.070142},{"c":32.12,"h":32.12,"l":32.06,"n":135,"o":32.06,"t":"2026-10-21T18:55:00Z","v":234996,"vw":32.095563},{"c":32.15,"h":32.1792,"l":32.115,"n":220,"o":32.115,"t":"2026-10-21T19:00:00Z","v":426794,"vw":32.146498},{"c":32.14,"h":32.1602,"l":32.1201,"n":107,"o":32.1498,"t":"2026-10-21T19:05:00Z","v":97693,"vw":32.145877},{"c":32.135,"h":32.17,"l":32.13,"n":483,"o":32.1451,"t":"2026-10-21T19:10:00Z","v":852732,"vw":32.139012},{"c":32.11,"h":32.1301,"l":32.105,"n":160,"o":32.13,"t":"2026-10-21T19:15:00Z","v":361453,"vw":32.11647},{"c":32.1,"h":32.12,"l":32.1,"n":48,"o":32.1001,"t":"2026-10-21T19:20:00Z","v":77814,"vw":32.110402},{"c":32.07,"h":32.1023,"l":32.07,"n":101,"o":32.0902,"t":"2026-10-21T19:25:00Z","v":189690,"vw":32.080286},{"c":32.075,"h":32.0799,"l":32.065,"n":60,"o":32.065,"t":"2026-10-21T19:30:00Z","v":74226,"vw":32.070807},{"c":32.075,"h":32.08,"l":32.07,"n":47,"o":32.07,"t":"2026-10-21T19:35:00Z","v":116953,"vw":32.074778},{"c":32.075,"h":32.085,"l":32.075,"n":227,"o":32.08,"t":"2026-10-21T19:40:00Z","v":154296,"vw":32.080309},{"c":32.0526,"h":32.07,"l":32.05,"n":53,"o":32.07,"t":"2026-10-21T19:45:00Z","v":27044,"vw":32.062877},{"c":32.045,"h":32.06,"l":32.04,"n":539,"o":32.05,"t":"2026-10-21T19:50:00Z","v":118848,"vw":32.050214},{"c":32.06,"h":32.07,"l":32.0498,"n":231,"o":32.05,"t":"2026-10-21T19:55:00Z","v":342744,"vw":32.054892},{"c":32.05,"h":32.07,"l":32.05,"n":27,"o":32.07,"t":"2026-10-21T20:00:00Z","v":71247,"vw":32.063907},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-21T20:05:00Z","v":6000,"vw":32.05},{"c":32.0594,"h":32.06,"l":32.0594,"n":6,"o":32.06,"t":"2026-10-21T20:10:00Z","v":4650,"vw":32.059981},{"c":32.0588,"h":32.06,"l":32.0588,"n":3,"o":32.06,"t":"2026-10-21T20:15:00Z","v":5203,"vw":32.058846},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-21T20:20:00Z","v":400,"vw":32.07},{"c":32.07,"h":32.07,"l":32.0685,"n":3,"o":32.0685,"t":"2026-10-21T20:30:00Z","v":590,"vw":32.069318},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-21T20:40:00Z","v":300,"vw":32.05},{"c":32.05,"h":32.05,"l":32.05,"n":3,"o":32.05,"t":"2026-10-21T20:45:00Z","v":400,"vw":32.05},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-21T21:35:00Z","v":250,"vw":32.16},{"c":32.165,"h":32.165,"l":32.16,"n":2,"o":32.16,"t":"2026-10-21T22:20:00Z","v":1233,"vw":32.163783},{"c":32.1699,"h":32.1699,"l":32.1699,"n":2,"o":32.1699,"t":"2026-10-21T22:30:00Z","v":150,"vw":32.1699},{"c":32.1681,"h":32.1681,"l":32.1681,"n":1,"o":32.1681,"t":"2026-10-21T22:55:00Z","v":200,"vw":32.1681},{"c":32.1988,"h":32.1988,"l":32.1988,"n":2,"o":32.1988,"t":"2026-10-21T23:05:00Z","v":5050,"vw":32.1988},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-21T23:10:00Z","v":300,"vw":32.18},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-21T23:30:00Z","v":150,"vw":32.21},{"c":32.2163,"h":32.2163,"l":32.2163,"n":1,"o":32.2163,"t":"2026-10-21T23:35:00Z","v":150,"vw":32.2163},{"c":32.2285,"h":32.2285,"l":32.2285,"n":1,"o":32.2285,"t":"2026-10-21T23:50:00Z","v":500,"vw":32.2285},{"c":32.2287,"h":32.2289,"l":32.2286,"n":4,"o":32.2289,"t":"2026-10-21T23:55:00Z","v":6715,"vw":32.228831},{"c":32.38,"h":32.4,"l":32.27,"n":106,"o":32.37,"t":"2026-10-22T08:00:00Z","v":108027,"vw":32.360538},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-10-22T08:05:00Z","v":100,"vw":32.39},{"c":32.3907,"h":32.3907,"l":32.3907,"n":1,"o":32.3907,"t":"2026-10-22T08:35:00Z","v":3000,"vw":32.3907},{"c":32.42,"h":32.42,"l":32.42,"n":3,"o":32.42,"t":"2026-10-22T09:00:00Z","v":25030,"vw":32.42},{"c":32.4,"h":32.409,"l":32.4,"n":4,"o":32.409,"t":"2026-10-22T09:10:00Z","v":2671,"vw":32.400539},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-10-22T09:35:00Z","v":1649,"vw":32.42},{"c":32.425,"h":32.425,"l":32.425,"n":2,"o":32.425,"t":"2026-10-22T09:40:00Z","v":200,"vw":32.425},{"c":32.405,"h":32.405,"l":32.405,"n":2,"o":32.405,"t":"2026-10-22T10:00:00Z","v":200,"vw":32.405},{"c":32.39,"h":32.397,"l":32.39,"n":2,"o":32.397,"t":"2026-10-22T10:05:00Z","v":300,"vw":32.394667},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-10-22T10:10:00Z","v":100,"vw":32.39},{"c":32.39,"h":32.395,"l":32.39,"n":4,"o":32.39,"t":"2026-10-22T10:20:00Z","v":1000,"vw":32.3915},{"c":32.365,"h":32.365,"l":32.365,"n":5,"o":32.365,"t":"2026-10-22T10:30:00Z","v":455,"vw":32.365},{"c":32.365,"h":32.365,"l":32.365,"n":6,"o":32.365,"t":"2026-10-22T10:35:00Z","v":600,"vw":32.365},{"c":32.3605,"h":32.3605,"l":32.3602,"n":2,"o":32.3602,"t":"2026-10-22T10:45:00Z","v":250,"vw":32.36038},{"c":32.365,"h":32.365,"l":32.365,"n":1,"o":32.365,"t":"2026-10-22T10:50:00Z","v":1200,"vw":32.365},{"c":32.3901,"h":32.3901,"l":32.3801,"n":8,"o":32.3801,"t":"2026-10-22T11:00:00Z","v":721,"vw":32.385786},{"c":32.3818,"h":32.3985,"l":32.3818,"n":2,"o":32.3985,"t":"2026-10-22T11:05:00Z","v":434,"vw":32.389496},{"c":32.395,"h":32.395,"l":32.3918,"n":4,"o":32.3918,"t":"2026-10-22T11:10:00Z","v":1832,"vw":32.394249},{"c":32.42,"h":32.42,"l":32.42,"n":4,"o":32.42,"t":"2026-10-22T11:20:00Z","v":260,"vw":32.42},{"c":32.41,"h":32.41,"l":32.41,"n":2,"o":32.41,"t":"2026-10-22T11:25:00Z","v":120,"vw":32.41},{"c":32.3786,"h":32.3786,"l":32.3786,"n":1,"o":32.3786,"t":"2026-10-22T11:50:00Z","v":15000,"vw":32.3786},{"c":32.3703,"h":32.3703,"l":32.3703,"n":2,"o":32.3703,"t":"2026-10-22T12:00:00Z","v":151,"vw":32.3703},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-10-22T12:10:00Z","v":143,"vw":32.38},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-22T12:15:00Z","v":154,"vw":32.37},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-22T12:20:00Z","v":1500,"vw":32.37},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-22T12:30:00Z","v":4000,"vw":32.36},{"c":32.361,"h":32.361,"l":32.361,"n":1,"o":32.361,"t":"2026-10-22T12:35:00Z","v":2000,"vw":32.361},{"c":32.36,"h":32.3685,"l":32.35,"n":7,"o":32.3685,"t":"2026-10-22T12:45:00Z","v":50225,"vw":32.359038},{"c":32.38,"h":32.38,"l":32.37,"n":3,"o":32.37,"t":"2026-10-22T12:55:00Z","v":1252,"vw":32.376039},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-22T13:00:00Z","v":7000,"vw":32.37},{"c":32.3799,"h":32.3799,"l":32.3799,"n":1,"o":32.3799,"t":"2026-10-22T13:15:00Z","v":200,"vw":32.3799},{"c":32.355,"h":32.37,"l":32.355,"n":10,"o":32.37,"t":"2026-10-22T13:25:00Z","v":23601,"vw":32.363093},{"c":32.315,"h":32.37,"l":32.315,"n":207,"o":32.36,"t":"2026-10-22T13:30:00Z","v":237932,"vw":32.36071},{"c":32.32,"h":32.35,"l":32.32,"n":191,"o":32.32,"t":"2026-10-22T13:35:00Z","v":175394,"vw":32.32881},{"c":32.3409,"h":32.355,"l":32.325,"n":140,"o":32.325,"t":"2026-10-22T13:40:00Z","v":121117,"vw":32.340612},{"c":32.36,"h":32.395,"l":32.355,"n":434,"o":32.355,"t":"2026-10-22T13:45:00Z","v":597489,"vw":32.373674},{"c":32.37,"h":32.3999,"l":32.365,"n":136,"o":32.365,"t":"2026-10-22T13:50:00Z","v":206027,"vw":32.379567},{"c":32.33,"h":32.36,"l":32.3216,"n":97,"o":32.36,"t":"2026-10-22T13:55:00Z","v":48066,"vw":32.333181},{"c":32.3199,"h":32.335,"l":32.3,"n":94,"o":32.33,"t":"2026-10-22T14:00:00Z","v":95878,"vw":32.322623},{"c":32.3697,"h":32.37,"l":32.3198,"n":123,"o":32.32,"t":"2026-10-22T14:05:00Z","v":88215,"vw":32.349405},{"c":32.38,"h":32.38,"l":32.36,"n":124,"o":32.37,"t":"2026-10-22T14:10:00Z","v":65001,"vw":32.369483},{"c":32.38,"h":32.41,"l":32.3797,"n":141,"o":32.3899,"t":"2026-10-22T14:15:00Z","v":107775,"vw":32.393181},{"c":32.43,"h":32.44,"l":32.3901,"n":125,"o":32.3901,"t":"2026-10-22T14:20:00Z","v":171834,"vw":32.410684},{"c":32.485,"h":32.485,"l":32.43,"n":126,"o":32.435,"t":"2026-10-22T14:25:00Z","v":107632,"vw":32.442429},{"c":32.52,"h":32.53,"l":32.4799,"n":212,"o":32.48,"t":"2026-10-22T14:30:00Z","v":132558,"vw":32.509705},{"c":32.52,"h":32.5301,"l":32.5099,"n":119,"o":32.5199,"t":"2026-10-22T14:35:00Z","v":136055,"vw":32.519166},{"c":32.51,"h":32.5299,"l":32.5,"n":109,"o":32.52,"t":"2026-10-22T14:40:00Z","v":143466,"vw":32.511127},{"c":32.515,"h":32.53,"l":32.505,"n":68,"o":32.5192,"t":"2026-10-22T14:45:00Z","v":117122,"vw":32.516171},{"c":32.515,"h":32.53,"l":32.515,"n":64,"o":32.515,"t":"2026-10-22T14:50:00Z","v":56409,"vw":32.520207},{"c":32.4826,"h":32.525,"l":32.48,"n":100,"o":32.5,"t":"2026-10-22T14:55:00Z","v":154701,"vw":32.51095},{"c":32.5085,"h":32.5085,"l":32.475,"n":89,"o":32.4859,"t":"2026-10-22T15:00:00Z","v":59735,"vw":32.488415},{"c":32.51,"h":32.515,"l":32.4912,"n":90,"o":32.5,"t":"2026-10-22T15:05:00Z","v":144277,"vw":32.507107},{"c":32.515,"h":32.52,"l":32.49,"n":124,"o":32.505,"t":"2026-10-22T15:10:00Z","v":229329,"vw":32.505188},{"c":32.46,"h":32.51,"l":32.46,"n":93,"o":32.51,"t":"2026-10-22T15:15:00Z","v":121616,"vw":32.488347},{"c":32.43,"h":32.46,"l":32.43,"n":57,"o":32.455,"t":"2026-10-22T15:20:00Z","v":83184,"vw":32.437381},{"c":32.48,"h":32.48,"l":32.4295,"n":63,"o":32.4299,"t":"2026-10-22T15:25:00Z","v":137633,"vw":32.453833},{"c":32.48,"h":32.5093,"l":32.48,"n":101,"o":32.48,"t":"2026-10-22T15:30:00Z","v":145599,"vw":32.491121},{"c":32.4798,"h":32.485,"l":32.47,"n":39,"o":32.47,"t":"2026-10-22T15:35:00Z","v":18215,"vw":32.472316},{"c":32.485,"h":32.52,"l":32.4799,"n":360,"o":32.48,"t":"2026-10-22T15:40:00Z","v":969693,"vw":32.496985},{"c":32.4801,"h":32.49,"l":32.4701,"n":70,"o":32.4897,"t":"2026-10-22T15:45:00Z","v":91543,"vw":32.482164},{"c":32.455,"h":32.475,"l":32.445,"n":82,"o":32.475,"t":"2026-10-22T15:50:00Z","v":102806,"vw":32.45576},{"c":32.43,"h":32.4502,"l":32.42,"n":60,"o":32.45,"t":"2026-10-22T15:55:00Z","v":42611,"vw":32.429993},{"c":32.42,"h":32.43,"l":32.3999,"n":87,"o":32.42,"t":"2026-10-22T16:00:00Z","v":118497,"vw":32.414425},{"c":32.41,"h":32.435,"l":32.41,"n":71,"o":32.415,"t":"2026-10-22T16:05:00Z","v":84554,"vw":32.424097},{"c":32.4101,"h":32.4197,"l":32.4,"n":53,"o":32.405,"t":"2026-10-22T16:10:00Z","v":88357,"vw":32.408842},{"c":32.4,"h":32.41,"l":32.395,"n":62,"o":32.41,"t":"2026-10-22T16:15:00Z","v":66435,"vw":32.400693},{"c":32.3901,"h":32.4,"l":32.3792,"n":128,"o":32.395,"t":"2026-10-22T16:20:00Z","v":423432,"vw":32.390699},{"c":32.4,"h":32.4,"l":32.385,"n":30,"o":32.3901,"t":"2026-10-22T16:25:00Z","v":78765,"vw":32.39568},{"c":32.4401,"h":32.45,"l":32.405,"n":71,"o":32.41,"t":"2026-10-22T16:30:00Z","v":105972,"vw":32.420145},{"c":32.4699,"h":32.47,"l":32.4409,"n":108,"o":32.445,"t":"2026-10-22T16:35:00Z","v":304329,"vw":32.453229},{"c":32.4901,"h":32.4992,"l":32.47,"n":66,"o":32.471,"t":"2026-10-22T16:40:00Z","v":51524,"vw":32.482649},{"c":32.515,"h":32.52,"l":32.49,"n":80,"o":32.5,"t":"2026-10-22T16:45:00Z","v":110951,"vw":32.511333},{"c":32.5,"h":32.5299,"l":32.5,"n":33,"o":32.5299,"t":"2026-10-22T16:50:00Z","v":35585,"vw":32.51909},{"c":32.47,"h":32.49,"l":32.47,"n":47,"o":32.49,"t":"2026-10-22T16:55:00Z","v":25754,"vw":32.477413},{"c":32.511,"h":32.5186,"l":32.465,"n":81,"o":32.47,"t":"2026-10-22T17:00:00Z","v":122241,"vw":32.478345},{"c":32.5202,"h":32.53,"l":32.5,"n":92,"o":32.51,"t":"2026-10-22T17:05:00Z","v":149461,"vw":32.514097},{"c":32.51,"h":32.53,"l":32.509,"n":30,"o":32.53,"t":"2026-10-22T17:10:00Z","v":23887,"vw":32.512787},{"c":32.5,"h":32.5139,"l":32.49,"n":172,"o":32.5,"t":"2026-10-22T17:15:00Z","v":670641,"vw":32.502283},{"c":32.4901,"h":32.51,"l":32.48,"n":78,"o":32.5,"t":"2026-10-22T17:20:00Z","v":95859,"vw":32.493082},{"c":32.48,"h":32.5099,"l":32.48,"n":85,"o":32.4918,"t":"2026-10-22T17:25:00Z","v":104890,"vw":32.49773},{"c":32.4601,"h":32.495,"l":32.46,"n":54,"o":32.4899,"t":"2026-10-22T17:30:00Z","v":64272,"vw":32.471522},{"c":32.475,"h":32.4803,"l":32.455,"n":49,"o":32.455,"t":"2026-10-22T17:35:00Z","v":104582,"vw":32.478309},{"c":32.475,"h":32.49,"l":32.47,"n":88,"o":32.475,"t":"2026-10-22T17:40:00Z","v":127048,"vw":32.47741},{"c":32.4999,"h":32.4999,"l":32.4799,"n":30,"o":32.4799,"t":"2026-10-22T17:45:00Z","v":30618,"vw":32.487272},{"c":32.5099,"h":32.51,"l":32.4961,"n":73,"o":32.5,"t":"2026-10-22T17:50:00Z","v":75848,"vw":32.502882},{"c":32.5001,"h":32.515,"l":32.4997,"n":60,"o":32.5,"t":"2026-10-22T17:55:00Z","v":92385,"vw":32.505123},{"c":32.5573,"h":32.56,"l":32.51,"n":126,"o":32.51,"t":"2026-10-22T18:00:00Z","v":485788,"vw":32.544361},{"c":32.515,"h":32.56,"l":32.515,"n":76,"o":32.56,"t":"2026-10-22T18:05:00Z","v":143239,"vw":32.536582},{"c":32.5142,"h":32.5201,"l":32.495,"n":94,"o":32.5199,"t":"2026-10-22T18:10:00Z","v":107015,"vw":32.509488},{"c":32.4801,"h":32.515,"l":32.48,"n":151,"o":32.51,"t":"2026-10-22T18:15:00Z","v":215621,"vw":32.499458},{"c":32.4801,"h":32.485,"l":32.465,"n":42,"o":32.48,"t":"2026-10-22T18:20:00Z","v":25017,"vw":32.477267},{"c":32.5201,"h":32.53,"l":32.485,"n":106,"o":32.4898,"t":"2026-10-22T18:25:00Z","v":104481,"vw":32.505035},{"c":32.5299,"h":32.55,"l":32.5299,"n":165,"o":32.53,"t":"2026-10-22T18:30:00Z","v":121437,"vw":32.538841},{"c":32.54,"h":32.541,"l":32.53,"n":64,"o":32.5369,"t":"2026-10-22T18:35:00Z","v":57226,"vw":32.538245},{"c":32.53,"h":32.55,"l":32.53,"n":85,"o":32.54,"t":"2026-10-22T18:40:00Z","v":72840,"vw":32.541445},{"c":32.54,"h":32.54,"l":32.52,"n":111,"o":32.53,"t":"2026-10-22T18:45:00Z","v":173878,"vw":32.528655},{"c":32.54,"h":32.545,"l":32.52,"n":88,"o":32.535,"t":"2026-10-22T18:50:00Z","v":59063,"vw":32.534457},{"c":32.545,"h":32.55,"l":32.52,"n":96,"o":32.54,"t":"2026-10-22T18:55:00Z","v":121598,"vw":32.540991},{"c":32.55,"h":32.57,"l":32.55,"n":281,"o":32.55,"t":"2026-10-22T19:00:00Z","v":258322,"vw":32.554774},{"c":32.5391,"h":32.55,"l":32.53,"n":64,"o":32.55,"t":"2026-10-22T19:05:00Z","v":43207,"vw":32.54147},{"c":32.53,"h":32.545,"l":32.51,"n":120,"o":32.535,"t":"2026-10-22T19:10:00Z","v":142057,"vw":32.531964},{"c":32.52,"h":32.54,"l":32.51,"n":109,"o":32.53,"t":"2026-10-22T19:15:00Z","v":76715,"vw":32.527715},{"c":32.51,"h":32.525,"l":32.5,"n":104,"o":32.51,"t":"2026-10-22T19:20:00Z","v":78792,"vw":32.513636},{"c":32.4899,"h":32.52,"l":32.4899,"n":39,"o":32.515,"t":"2026-10-22T19:25:00Z","v":24651,"vw":32.494371},{"c":32.525,"h":32.5288,"l":32.49,"n":125,"o":32.49,"t":"2026-10-22T19:30:00Z","v":96480,"vw":32.508211},{"c":32.535,"h":32.54,"l":32.52,"n":115,"o":32.525,"t":"2026-10-22T19:35:00Z","v":184911,"vw":32.528155},{"c":32.535,"h":32.5456,"l":32.53,"n":110,"o":32.535,"t":"2026-10-22T19:40:00Z","v":51273,"vw":32.540979},{"c":32.53,"h":32.555,"l":32.5298,"n":148,"o":32.5399,"t":"2026-10-22T19:45:00Z","v":233153,"vw":32.548052},{"c":32.47,"h":32.5291,"l":32.46,"n":748,"o":32.52,"t":"2026-10-22T19:50:00Z","v":213765,"vw":32.486759},{"c":32.46,"h":32.4826,"l":32.46,"n":371,"o":32.48,"t":"2026-10-22T19:55:00Z","v":336662,"vw":32.473255},{"c":32.43,"h":32.46,"l":32.42,"n":19,"o":32.46,"t":"2026-10-22T20:00:00Z","v":53180,"vw":32.442135},{"c":32.45,"h":32.45,"l":32.45,"n":4,"o":32.45,"t":"2026-10-22T20:05:00Z","v":5500,"vw":32.45},{"c":32.4514,"h":32.4514,"l":32.4514,"n":1,"o":32.4514,"t":"2026-10-22T20:10:00Z","v":300,"vw":32.4514},{"c":32.442,"h":32.45,"l":32.442,"n":4,"o":32.45,"t":"2026-10-22T20:20:00Z","v":1755,"vw":32.442941},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-22T20:25:00Z","v":400,"vw":32.44},{"c":32.459,"h":32.46,"l":32.459,"n":3,"o":32.46,"t":"2026-10-22T20:40:00Z","v":908,"vw":32.459207},{"c":32.4585,"h":32.4686,"l":32.4585,"n":3,"o":32.4686,"t":"2026-10-22T20:45:00Z","v":700,"vw":32.464957},{"c":32.4397,"h":32.46,"l":32.4397,"n":5,"o":32.46,"t":"2026-10-22T22:00:00Z","v":15130,"vw":32.459597},{"c":32.4486,"h":32.4486,"l":32.4486,"n":1,"o":32.4486,"t":"2026-10-22T22:15:00Z","v":200,"vw":32.4486},{"c":32.4497,"h":32.4497,"l":32.4497,"n":1,"o":32.4497,"t":"2026-10-22T22:20:00Z","v":6244,"vw":32.4497},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-22T22:35:00Z","v":8000,"vw":32.44},{"c":32.4403,"h":32.4403,"l":32.44,"n":2,"o":32.44,"t":"2026-10-22T23:05:00Z","v":507,"vw":32.440059},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-22T23:10:00Z","v":300,"vw":32.45}],"history":[{"c":10.71,"h":10.76,"l":10.68,"n":7344,"o":10.7,"t":"2024-10-21T04:00:00Z","v":18857931,"vw":10.726528},{"c":10.72,"h":10.77,"l":10.6901,"n":7603,"o":10.75,"t":"2024-10-22T04:00:00Z","v":23673957,"vw":10.735596},{"c":10.82,"h":10.88,"l":10.75,"n":8630,"o":10.75,"t":"2024-10-23T04:00:00Z","v":25044999,"vw":10.807329},{"c":10.8,"h":10.85,"l":10.77,"n":7608,"o":10.78,"t":"2024-10-24T04:00:00Z","v":22045794,"vw":10.808118},{"c":10.81,"h":10.825,"l":10.7004,"n":9571,"o":10.75,"t":"2024-10-25T04:00:00Z","v":32299858,"vw":10.765637},{"c":10.78,"h":10.78,"l":10.74,"n":6255,"o":10.74,"t":"2024-10-28T04:00:00Z","v":17675972,"vw":10.763757},{"c":10.77,"h":10.83,"l":10.74,"n":6875,"o":10.79,"t":"2024-10-29T04:00:00Z","v":20494295,"vw":10.771123},{"c":10.8,"h":10.81,"l":10.73,"n":7443,"o":10.77,"t":"2024-10-30T04:00:00Z","v":25259155,"vw":10.771638},{"c":11.01,"h":11.01,"l":10.88,"n":11403,"o":10.88,"t":"2024-10-31T04:00:00Z","v":30833716,"vw":10.960225},{"c":10.98,"h":10.98,"l":10.88,"n":14602,"o":10.97,"t":"2024-11-01T04:00:00Z","v":42860713,"vw":10.931104},{"c":11,"h":11.04,"l":10.95,"n":9649,"o":10.98,"t":"2024-11-04T05:00:00Z","v":26123315,"vw":10.984425},{"c":10.87,"h":10.9803,"l":10.87,"n":11482,"o":10.98,"t":"2024-11-05T05:00:00Z","v":25327272,"vw":10.903855},{"c":10.6,"h":10.7051,"l":10.58,"n":14555,"o":10.63,"t":"2024-11-06T05:00:00Z","v":39715118,"vw":10.640813},{"c":42.09,"h":42.26,"l":42.01,"n":11433,"o":42.25,"t":"2024-11-07T05:00:00Z","v":5230471,"vw":42.145676},{"c":41.94,"h":42.08,"l":41.84,"n":20421,"o":42.08,"t":"2024-11-08T05:00:00Z","v":8923399,"vw":41.964398},{"c":41.9,"h":42.0217,"l":41.8,"n":21025,"o":41.83,"t":"2024-11-11T05:00:00Z","v":7413762,"vw":41.899297},{"c":42.04,"h":42.22,"l":41.87,"n":23246,"o":41.92,"t":"2024-11-12T05:00:00Z","v":9293312,"vw":42.017919},{"c":42.03,"h":42.185,"l":41.88,"n":16837,"o":42.01,"t":"2024-11-13T05:00:00Z","v":5176135,"vw":41.99852},{"c":42.31,"h":42.35,"l":41.99,"n":17428,"o":42.03,"t":"2024-11-14T05:00:00Z","v":6403085,"vw":42.178774},{"c":42.89,"h":43,"l":42.5648,"n":7303,"o":42.6,"t":"2024-11-15T05:00:00Z","v":4365158,"vw":42.841728},{"c":42.72,"h":42.915,"l":42.62,"n":4797,"o":42.85,"t":"2024-11-18T05:00:00Z","v":2993372,"vw":42.765827},{"c":42.57,"h":43.02,"l":42.5101,"n":4481,"o":42.97,"t":"2024-11-19T05:00:00Z","v":3117557,"vw":42.742338},{"c":42.57,"h":42.975,"l":42.55,"n":6172,"o":42.57,"t":"2024-11-20T05:00:00Z","v":3860624,"vw":42.766999},{"c":42.35,"h":42.79,"l":42.24,"n":9483,"o":42.37,"t":"2024-11-21T05:00:00Z","v":5990104,"vw":42.423711},{"c":42.24,"h":42.4,"l":42.2,"n":5875,"o":42.36,"t":"2024-11-22T05:00:00Z","v":3247248,"vw":42.286697},{"c":42.11,"h":42.27,"l":41.875,"n":7052,"o":41.96,"t":"2024-11-25T05:00:00Z","v":4481033,"vw":42.064646},{"c":41.9,"h":42.075,"l":41.85,"n":4568,"o":42.02,"t":"2024-11-26T05:00:00Z","v":2508497,"vw":41.977076},{"c":42.05,"h":42.15,"l":41.903,"n":4156,"o":41.93,"t":"2024-11-27T05:00:00Z","v":4587205,"vw":42.00633},{"c":41.82,"h":42.02,"l":41.7501,"n":2673,"o":42.02,"t":"2024-11-29T05:00:00Z","v":1290191,"vw":41.887889},{"c":41.75,"h":41.825,"l":41.7,"n":6714,"o":41.79,"t":"2024-12-02T05:00:00Z","v":5247213,"vw":41.755299},{"c":41.75,"h":41.845,"l":41.72,"n":6171,"o":41.77,"t":"2024-12-03T05:00:00Z","v":4009313,"vw":41.779416},{"c":41.5,"h":41.675,"l":41.4766,"n":6351,"o":41.63,"t":"2024-12-04T05:00:00Z","v":4330093,"vw":41.586282},{"c":41.57,"h":41.585,"l":41.4404,"n":4639,"o":41.5,"t":"2024-12-05T05:00:00Z","v":2769177,"vw":41.519287},{"c":41.51,"h":41.57,"l":41.435,"n":7417,"o":41.54,"t":"2024-12-06T05:00:00Z","v":4081162,"vw":41.496785},{"c":41.75,"h":41.78,"l":41.53,"n":5301,"o":41.53,"t":"2024-12-09T05:00:00Z","v":2239876,"vw":41.68155},{"c":41.88,"h":41.9201,"l":41.68,"n":5031,"o":41.71,"t":"2024-12-10T05:00:00Z","v":2135081,"vw":41.781173},{"c":41.55,"h":41.7,"l":41.4901,"n":4439,"o":41.69,"t":"2024-12-11T05:00:00Z","v":2298531,"vw":41.595464},{"c":41.78,"h":41.785,"l":41.599,"n":4401,"o":41.63,"t":"2024-12-12T05:00:00Z","v":2643382,"vw":41.6958},{"c":41.82,"h":41.93,"l":41.625,"n":6043,"o":41.68,"t":"2024-12-13T05:00:00Z","v":2390887,"vw":41.810586},{"c":41.65,"h":41.765,"l":41.59,"n":4611,"o":41.71,"t":"2024-12-16T05:00:00Z","v":2071610,"vw":41.659524},{"c":41.84,"h":41.94,"l":41.7701,"n":5403,"o":41.85,"t":"2024-12-17T05:00:00Z","v":3055096,"vw":41.855168},{"c":43.1,"h":43.13,"l":41.705,"n":15473,"o":41.88,"t":"2024-12-18T05:00:00Z","v":6145990,"vw":42.465705},{"c":43.13,"h":43.1399,"l":42.62,"n":21338,"o":42.74,"t":"2024-12-19T05:00:00Z","v":5104170,"vw":42.865824},{"c":42.65,"h":43.39,"l":42.3,"n":17871,"o":43.33,"t":"2024-12-20T05:00:00Z","v":6752103,"vw":42.809102},{"c":41.69,"h":42.19,"l":41.65,"n":10936,"o":41.96,"t":"2024-12-23T05:00:00Z","v":3666679,"vw":41.89403},{"c":41.25,"h":41.6582,"l":41.25,"n":4248,"o":41.61,"t":"2024-12-24T05:00:00Z","v":1315251,"vw":41.421781},{"c":41.25,"h":41.48,"l":41.171,"n":6315,"o":41.38,"t":"2024-12-26T05:00:00Z","v":2928891,"vw":41.316806},{"c":41.71,"h":42.01,"l":41.5318,"n":10480,"o":41.55,"t":"2024-12-27T05:00:00Z","v":4394832,"vw":41.790398},{"c":42.2,"h":42.47,"l":41.96,"n":13154,"o":42.23,"t":"2024-12-30T05:00:00Z","v":4033814,"vw":42.196039},{"c":42.38,"h":42.5,"l":42.055,"n":9500,"o":42.11,"t":"2024-12-31T05:00:00Z","v":5411974,"vw":42.289974},{"c":42.5,"h":42.7851,"l":42.02,"n":18440,"o":42.14,"t":"2025-01-02T05:00:00Z","v":7720273,"vw":42.480115},{"c":42,"h":42.385,"l":41.94,"n":10035,"o":42.3,"t":"2025-01-03T05:00:00Z","v":4012375,"vw":42.111773},{"c":41.76,"h":41.87,"l":41.4425,"n":10743,"o":41.68,"t":"2025-01-06T05:00:00Z","v":4424592,"vw":41.668538},{"c":42.22,"h":42.36,"l":41.6,"n":11410,"o":41.62,"t":"2025-01-07T05:00:00Z","v":5757268,"vw":42.021677},{"c":42.2,"h":42.49,"l":42.1,"n":10603,"o":42.25,"t":"2025-01-08T05:00:00Z","v":5591721,"vw":42.296506},{"c":42.86,"h":42.99,"l":42.47,"n":14272,"o":42.47,"t":"2025-01-10T05:00:00Z","v":9262517,"vw":42.759813},{"c":42.8,"h":43.249,"l":42.785,"n":12850,"o":43.22,"t":"2025-01-13T05:00:00Z","v":5786546,"vw":43.020119},{"c":42.76,"h":43.03,"l":42.55,"n":10545,"o":42.59,"t":"2025-01-14T05:00:00Z","v":4812308,"vw":42.753927},{"c":41.99,"h":42.245,"l":41.9,"n":8695,"o":42.17,"t":"2025-01-15T05:00:00Z","v":4806332,"vw":42.061089},{"c":42.07,"h":42.1287,"l":41.8899,"n":7538,"o":41.89,"t":"2025-01-16T05:00:00Z","v":2797399,"vw":41.987473},{"c":41.68,"h":41.83,"l":41.56,"n":7940,"o":41.73,"t":"2025-01-17T05:00:00Z","v":4423895,"vw":41.6647},{"c":41.33,"h":41.62,"l":41.3201,"n":7028,"o":41.48,"t":"2025-01-21T05:00:00Z","v":3674079,"vw":41.435906},{"c":41.1,"h":41.1635,"l":41,"n":4608,"o":41.12,"t":"2025-01-22T05:00:00Z","v":2674754,"vw":41.08401},{"c":40.88,"h":41.16,"l":40.88,"n":4370,"o":41.15,"t":"2025-01-23T05:00:00Z","v":2506061,"vw":41.041803},{"c":41.02,"h":41.1,"l":40.839,"n":4748,"o":40.9,"t":"2025-01-24T05:00:00Z","v":1576150,"vw":40.971033},{"c":41.61,"h":41.93,"l":41.59,"n":10732,"o":41.93,"t":"2025-01-27T05:00:00Z","v":5782673,"vw":41.739112},{"c":41.27,"h":41.76,"l":41.2,"n":4863,"o":41.53,"t":"2025-01-28T05:00:00Z","v":2347617,"vw":41.390769},{"c":41.46,"h":41.63,"l":41.3001,"n":8982,"o":41.33,"t":"2025-01-29T05:00:00Z","v":5178094,"vw":41.464244},{"c":41.25,"h":41.5399,"l":41.1348,"n":8352,"o":41.31,"t":"2025-01-30T05:00:00Z","v":4761687,"vw":41.315396},{"c":41.49,"h":41.54,"l":40.9346,"n":11358,"o":41.1,"t":"2025-01-31T05:00:00Z","v":6836311,"vw":41.280312},{"c":41.78,"h":42.2764,"l":41.6,"n":19358,"o":42.13,"t":"2025-02-03T05:00:00Z","v":9122911,"vw":41.90769},{"c":41.5,"h":41.81,"l":41.47,"n":6344,"o":41.79,"t":"2025-02-04T05:00:00Z","v":3725784,"vw":41.582451},{"c":41.35,"h":41.735,"l":41.34,"n":5644,"o":41.58,"t":"2025-02-05T05:00:00Z","v":3858432,"vw":41.489281},{"c":41.2,"h":41.46,"l":41.2,"n":5766,"o":41.23,"t":"2025-02-06T05:00:00Z","v":3890435,"vw":41.282045},{"c":41.62,"h":41.665,"l":41.115,"n":8585,"o":41.19,"t":"2025-02-07T05:00:00Z","v":5532408,"vw":41.496588},{"c":41.35,"h":41.485,"l":41.3,"n":4378,"o":41.4,"t":"2025-02-10T05:00:00Z","v":3031115,"vw":41.37001},{"c":41.32,"h":41.515,"l":41.29,"n":3319,"o":41.51,"t":"2025-02-11T05:00:00Z","v":1386875,"vw":41.394056},{"c":41.45,"h":41.79,"l":41.3814,"n":6217,"o":41.74,"t":"2025-02-12T05:00:00Z","v":4185377,"vw":41.510206},{"c":41.04,"h":41.475,"l":41.02,"n":6642,"o":41.38,"t":"2025-02-13T05:00:00Z","v":4660550,"vw":41.20311},{"c":41.07,"h":41.1162,"l":40.985,"n":3934,"o":41.05,"t":"2025-02-14T05:00:00Z","v":1812158,"vw":41.049342},{"c":40.97,"h":41.16,"l":40.97,"n":3834,"o":41,"t":"2025-02-18T05:00:00Z","v":1893896,"vw":41.07293},{"c":40.87,"h":41.1,"l":40.85,"n":3718,"o":41.06,"t":"2025-02-19T05:00:00Z","v":1594306,"vw":40.988483},{"c":41.04,"h":41.27,"l":40.965,"n":4501,"o":40.97,"t":"2025-02-20T05:00:00Z","v":1911932,"vw":41.146229},{"c":41.77,"h":41.81,"l":41.09,"n":8609,"o":41.09,"t":"2025-02-21T05:00:00Z","v":4616284,"vw":41.573234},{"c":41.99,"h":42.025,"l":41.57,"n":9367,"o":41.65,"t":"2025-02-24T05:00:00Z","v":5682032,"vw":41.825902},{"c":42.2,"h":42.52,"l":41.945,"n":11884,"o":42,"t":"2025-02-25T05:00:00Z","v":5803076,"vw":42.272},{"c":42.2,"h":42.37,"l":41.83,"n":8228,"o":42.09,"t":"2025-02-26T05:00:00Z","v":5217651,"vw":42.105114},{"c":42.87,"h":42.895,"l":41.95,"n":15026,"o":42.03,"t":"2025-02-27T05:00:00Z","v":8804061,"vw":42.437922},{"c":42.24,"h":43.0899,"l":42.195,"n":15185,"o":42.87,"t":"2025-02-28T05:00:00Z","v":6447570,"vw":42.764848},{"c":42.97,"h":43.25,"l":42.012,"n":18397,"o":42.1,"t":"2025-03-03T05:00:00Z","v":9447922,"vw":42.616663},{"c":43.5,"h":43.83,"l":42.87,"n":23746,"o":43.28,"t":"2025-03-04T05:00:00Z","v":10469326,"vw":43.483525},{"c":43.03,"h":43.79,"l":42.905,"n":20974,"o":43.52,"t":"2025-03-05T05:00:00Z","v":9880583,"vw":43.369931},{"c":43.81,"h":44.005,"l":43.26,"n":19427,"o":43.63,"t":"2025-03-06T05:00:00Z","v":9484960,"vw":43.700507},{"c":43.6,"h":44.385,"l":43.49,"n":22707,"o":43.98,"t":"2025-03-07T05:00:00Z","v":15549256,"vw":43.932989},{"c":44.76,"h":45.145,"l":44.09,"n":23694,"o":44.24,"t":"2025-03-10T04:00:00Z","v":13991974,"vw":44.577258},{"c":45.14,"h":45.46,"l":44.605,"n":26164,"o":44.87,"t":"2025-03-11T04:00:00Z","v":17112939,"vw":45.0077},{"c":44.92,"h":45.34,"l":44.5814,"n":19138,"o":44.65,"t":"2025-03-12T04:00:00Z","v":8905489,"vw":44.88191},{"c":45.53,"h":45.67,"l":44.92,"n":19543,"o":44.98,"t":"2025-03-13T04:00:00Z","v":11034007,"vw":45.303039},{"c":44.62,"h":45.22,"l":44.54,"n":14687,"o":45.18,"t":"2025-03-14T04:00:00Z","v":6713925,"vw":44.85222},{"c":44.3,"h":44.665,"l":44.08,"n":15281,"o":44.64,"t":"2025-03-17T04:00:00Z","v":8992013,"vw":44.402905},{"c":44.77,"h":44.92,"l":44.465,"n":12929,"o":44.48,"t":"2025-03-18T04:00:00Z","v":9221179,"vw":44.770036},{"c":44.31,"h":44.74,"l":43.995,"n":10019,"o":44.65,"t":"2025-03-19T04:00:00Z","v":5270347,"vw":44.405933},{"c":44.41,"h":44.66,"l":44.045,"n":7205,"o":44.6,"t":"2025-03-20T04:00:00Z","v":3938565,"vw":44.352415},{"c":44.43,"h":44.92,"l":44.38,"n":9856,"o":44.82,"t":"2025-03-21T04:00:00Z","v":5398692,"vw":44.683592},{"c":43.67,"h":43.975,"l":43.5801,"n":9344,"o":43.92,"t":"2025-03-24T04:00:00Z","v":6021007,"vw":43.741189},{"c":43.58,"h":43.7,"l":43.5,"n":5540,"o":43.59,"t":"2025-03-25T04:00:00Z","v":2453346,"vw":43.611917},{"c":43.77,"h":43.89,"l":43.21,"n":8301,"o":43.29,"t":"2025-03-26T04:00:00Z","v":6775589,"vw":43.565744},{"c":43.91,"h":44.075,"l":43.62,"n":7867,"o":43.9,"t":"2025-03-27T04:00:00Z","v":5862458,"vw":43.830885},{"c":44.82,"h":44.87,"l":44,"n":9979,"o":44.07,"t":"2025-03-28T04:00:00Z","v":5719158,"vw":44.53617},{"c":44.56,"h":45.54,"l":44.435,"n":14853,"o":45.32,"t":"2025-03-31T04:00:00Z","v":7307167,"vw":44.94776},{"c":44.42,"h":45.005,"l":44.27,"n":12617,"o":44.71,"t":"2025-04-01T04:00:00Z","v":7137716,"vw":44.593804},{"c":44.14,"h":44.91,"l":43.925,"n":14775,"o":44.9,"t":"2025-04-02T04:00:00Z","v":6681764,"vw":44.321309},{"c":46.25,"h":46.3165,"l":45.45,"n":29456,"o":45.69,"t":"2025-04-03T04:00:00Z","v":10249031,"vw":45.860621},{"c":49.05,"h":49.08,"l":47.31,"n":58127,"o":47.49,"t":"2025-04-04T04:00:00Z","v":19678792,"vw":48.273526},{"c":49.17,"h":51.3706,"l":47.35,"n":99710,"o":50.65,"t":"2025-04-07T04:00:00Z","v":24693641,"vw":49.529436},{"c":49.94,"h":50.6799,"l":47.18,"n":61019,"o":47.46,"t":"2025-04-08T04:00:00Z","v":23267826,"vw":48.782336},{"c":45.27,"h":50.31,"l":44.9675,"n":83482,"o":50.27,"t":"2025-04-09T04:00:00Z","v":33327115,"vw":47.74773},{"c":46.82,"h":48.06,"l":46.08,"n":53607,"o":46.18,"t":"2025-04-10T04:00:00Z","v":21696018,"vw":46.93405},{"c":46.01,"h":47.25,"l":45.8,"n":34370,"o":46.99,"t":"2025-04-11T04:00:00Z","v":12562633,"vw":46.492386},{"c":45.6,"h":46.025,"l":45.14,"n":17626,"o":45.15,"t":"2025-04-14T04:00:00Z","v":8275869,"vw":45.556617},{"c":45.72,"h":45.78,"l":45.24,"n":14678,"o":45.545,"t":"2025-04-15T04:00:00Z","v":5837107,"vw":45.532745},{"c":46.75,"h":47.2061,"l":45.945,"n":21442,"o":46.24,"t":"2025-04-16T04:00:00Z","v":7880169,"vw":46.561494},{"c":46.75,"h":46.945,"l":46.31,"n":19210,"o":46.62,"t":"2025-04-17T04:00:00Z","v":15787617,"vw":46.60901},{"c":47.79,"h":48.32,"l":47.1541,"n":29472,"o":47.21,"t":"2025-04-21T04:00:00Z","v":23954898,"vw":47.867996},{"c":46.65,"h":47.3573,"l":46.415,"n":16796,"o":47.26,"t":"2025-04-22T04:00:00Z","v":6221729,"vw":46.832418},{"c":45.92,"h":46.04,"l":45.02,"n":25957,"o":45.45,"t":"2025-04-23T04:00:00Z","v":13691006,"vw":45.495833},{"c":44.96,"h":45.9,"l":44.88,"n":13999,"o":45.79,"t":"2025-04-24T04:00:00Z","v":6201646,"vw":45.207042},{"c":44.66,"h":45.215,"l":44.61,"n":13110,"o":44.98,"t":"2025-04-25T04:00:00Z","v":6225490,"vw":44.83692},{"c":44.63,"h":45.105,"l":44.4256,"n":11205,"o":44.6,"t":"2025-04-28T04:00:00Z","v":4015933,"vw":44.746701},{"c":44.39,"h":44.8267,"l":44.2799,"n":12104,"o":44.8,"t":"2025-04-29T04:00:00Z","v":4902914,"vw":44.492526},{"c":44.39,"h":45.4,"l":44.21,"n":16944,"o":44.92,"t":"2025-04-30T04:00:00Z","v":7543733,"vw":44.75917},{"c":44.05,"h":44.1,"l":43.6048,"n":11297,"o":43.9,"t":"2025-05-01T04:00:00Z","v":6157555,"vw":43.825182},{"c":43.45,"h":43.77,"l":43.3076,"n":12515,"o":43.59,"t":"2025-05-02T04:00:00Z","v":5746314,"vw":43.473755},{"c":43.69,"h":43.81,"l":43.45,"n":8155,"o":43.76,"t":"2025-05-05T04:00:00Z","v":4676983,"vw":43.609991},{"c":44.06,"h":44.2065,"l":43.72,"n":8705,"o":44.13,"t":"2025-05-06T04:00:00Z","v":5733449,"vw":43.971716},{"c":43.88,"h":44.29,"l":43.685,"n":9483,"o":43.96,"t":"2025-05-07T04:00:00Z","v":5613554,"vw":43.980778},{"c":43.6,"h":43.84,"l":43.1769,"n":11143,"o":43.57,"t":"2025-05-08T04:00:00Z","v":6149555,"vw":43.45386},{"c":43.68,"h":43.795,"l":43.4316,"n":6483,"o":43.51,"t":"2025-05-09T04:00:00Z","v":3890176,"vw":43.646571},{"c":42.25,"h":42.6951,"l":42.235,"n":12039,"o":42.35,"t":"2025-05-12T04:00:00Z","v":5446464,"vw":42.43783},{"c":41.97,"h":42.26,"l":41.8028,"n":15511,"o":42.21,"t":"2025-05-13T04:00:00Z","v":6853175,"vw":41.931071},{"c":41.93,"h":42.0675,"l":41.825,"n":9208,"o":41.9,"t":"2025-05-14T04:00:00Z","v":4914539,"vw":41.946794},{"c":41.73,"h":42.11,"l":41.69,"n":8221,"o":42.07,"t":"2025-05-15T04:00:00Z","v":3079103,"vw":41.860553},{"c":41.48,"h":41.8323,"l":41.475,"n":8234,"o":41.7,"t":"2025-05-16T04:00:00Z","v":3750565,"vw":41.644075},{"c":41.45,"h":41.93,"l":41.4,"n":8009,"o":41.92,"t":"2025-05-19T04:00:00Z","v":3338108,"vw":41.598004},{"c":41.61,"h":41.835,"l":41.5242,"n":10277,"o":41.59,"t":"2025-05-20T04:00:00Z","v":2304809,"vw":41.635152},{"c":42.3,"h":42.39,"l":41.635,"n":13042,"o":41.92,"t":"2025-05-21T04:00:00Z","v":6113460,"vw":42.013659},{"c":42.31,"h":42.4299,"l":42.0541,"n":9657,"o":42.34,"t":"2025-05-22T04:00:00Z","v":5905072,"vw":42.2271},{"c":42.63,"h":42.89,"l":42.44,"n":13373,"o":42.87,"t":"2025-05-23T04:00:00Z","v":7399673,"vw":42.659589},{"c":41.77,"h":42.245,"l":41.75,"n":9017,"o":42.12,"t":"2025-05-27T04:00:00Z","v":4450540,"vw":41.910404},{"c":42.01,"h":42.06,"l":41.65,"n":6282,"o":41.74,"t":"2025-05-28T04:00:00Z","v":2994673,"vw":41.856965},{"c":41.85,"h":42.125,"l":41.625,"n":10866,"o":41.63,"t":"2025-05-29T04:00:00Z","v":6565683,"vw":41.895317},{"c":41.93,"h":42.355,"l":41.805,"n":13974,"o":41.97,"t":"2025-05-30T04:00:00Z","v":7131835,"vw":42.035443},{"c":41.7,"h":42.235,"l":41.7,"n":8607,"o":42.06,"t":"2025-06-02T04:00:00Z","v":5379800,"vw":41.932615},{"c":41.46,"h":41.76,"l":41.39,"n":10075,"o":41.72,"t":"2025-06-03T04:00:00Z","v":4149526,"vw":41.49369},{"c":41.49,"h":41.5073,"l":41.35,"n":6467,"o":41.41,"t":"2025-06-04T04:00:00Z","v":2235937,"vw":41.421392},{"c":41.7,"h":41.83,"l":41.285,"n":10232,"o":41.38,"t":"2025-06-05T04:00:00Z","v":7061533,"vw":41.554504},{"c":41.31,"h":41.47,"l":41.185,"n":8752,"o":41.33,"t":"2025-06-06T04:00:00Z","v":6306563,"vw":41.299778},{"c":41.28,"h":41.3546,"l":41.165,"n":5692,"o":41.27,"t":"2025-06-09T04:00:00Z","v":2436680,"vw":41.2548},{"c":41.05,"h":41.32,"l":41.0246,"n":7550,"o":41.24,"t":"2025-06-10T04:00:00Z","v":4881041,"vw":41.164003},{"c":41.17,"h":41.31,"l":40.92,"n":9780,"o":40.98,"t":"2025-06-11T04:00:00Z","v":5484413,"vw":41.115441},{"c":41.03,"h":41.31,"l":41.03,"n":7009,"o":41.28,"t":"2025-06-12T04:00:00Z","v":4420985,"vw":41.132172},{"c":41.52,"h":41.6006,"l":41.17,"n":12177,"o":41.41,"t":"2025-06-13T04:00:00Z","v":6932745,"vw":41.405647},{"c":41.12,"h":41.28,"l":41,"n":7109,"o":41.28,"t":"2025-06-16T04:00:00Z","v":4857700,"vw":41.112174},{"c":41.47,"h":41.525,"l":41.19,"n":9152,"o":41.3,"t":"2025-06-17T04:00:00Z","v":4896739,"vw":41.333869},{"c":41.5,"h":41.57,"l":41.24,"n":9972,"o":41.44,"t":"2025-06-18T04:00:00Z","v":4143715,"vw":41.395061},{"c":41.64,"h":41.73,"l":41.2622,"n":8753,"o":41.34,"t":"2025-06-20T04:00:00Z","v":4017195,"vw":41.557426},{"c":41.23,"h":41.8001,"l":41.2,"n":10285,"o":41.58,"t":"2025-06-23T04:00:00Z","v":7172052,"vw":41.482526},{"c":40.77,"h":41,"l":40.705,"n":7657,"o":40.94,"t":"2025-06-24T04:00:00Z","v":7021730,"vw":40.821039},{"c":40.34,"h":40.45,"l":40.26,"n":7032,"o":40.3,"t":"2025-06-25T04:00:00Z","v":2493982,"vw":40.355342},{"c":40.03,"h":40.2575,"l":40.01,"n":6355,"o":40.23,"t":"2025-06-26T04:00:00Z","v":3834592,"vw":40.117791},{"c":39.87,"h":40.1299,"l":39.77,"n":8571,"o":40,"t":"2025-06-27T04:00:00Z","v":6524403,"vw":39.909529},{"c":39.68,"h":39.86,"l":39.595,"n":10213,"o":39.71,"t":"2025-06-30T04:00:00Z","v":4945307,"vw":39.75879},{"c":39.71,"h":39.835,"l":39.6299,"n":10088,"o":39.79,"t":"2025-07-01T04:00:00Z","v":4836882,"vw":39.715115},{"c":39.53,"h":39.775,"l":39.53,"n":4846,"o":39.73,"t":"2025-07-02T04:00:00Z","v":3137805,"vw":39.63331},{"c":39.25,"h":39.44,"l":39.19,"n":8967,"o":39.44,"t":"2025-07-03T04:00:00Z","v":2875616,"vw":39.275047},{"c":39.54,"h":39.728,"l":39.3499,"n":9405,"o":39.4,"t":"2025-07-07T04:00:00Z","v":5090096,"vw":39.528604},{"c":39.59,"h":39.63,"l":39.4748,"n":6981,"o":39.51,"t":"2025-07-08T04:00:00Z","v":4112236,"vw":39.562174},{"c":39.35,"h":39.56,"l":39.315,"n":7000,"o":39.43,"t":"2025-07-09T04:00:00Z","v":4121524,"vw":39.4374},{"c":39.25,"h":39.4299,"l":39.18,"n":4846,"o":39.36,"t":"2025-07-10T04:00:00Z","v":2412149,"vw":39.279436},{"c":39.41,"h":39.54,"l":39.33,"n":8559,"o":39.47,"t":"2025-07-11T04:00:00Z","v":4565539,"vw":39.406486},{"c":39.35,"h":39.5352,"l":39.33,"n":6552,"o":39.46,"t":"2025-07-14T04:00:00Z","v":4353639,"vw":39.40845},{"c":39.52,"h":39.53,"l":39.16,"n":7853,"o":39.18,"t":"2025-07-15T04:00:00Z","v":4952998,"vw":39.37574},{"c":39.4,"h":39.795,"l":39.3722,"n":10463,"o":39.44,"t":"2025-07-16T04:00:00Z","v":8285921,"vw":39.538305},{"c":39.18,"h":39.41,"l":39.14,"n":5768,"o":39.4,"t":"2025-07-17T04:00:00Z","v":2782890,"vw":39.239137},{"c":39.22,"h":39.295,"l":39.11,"n":9131,"o":39.11,"t":"2025-07-18T04:00:00Z","v":7434523,"vw":39.236021},{"c":39.16,"h":39.1899,"l":38.985,"n":6219,"o":39.16,"t":"2025-07-21T04:00:00Z","v":4153418,"vw":39.061788},{"c":39.16,"h":39.33,"l":39.11,"n":7107,"o":39.15,"t":"2025-07-22T04:00:00Z","v":4925316,"vw":39.211495},{"c":38.83,"h":39.115,"l":38.83,"n":10273,"o":39,"t":"2025-07-23T04:00:00Z","v":8435569,"vw":38.947788},{"c":38.84,"h":38.8583,"l":38.7301,"n":6248,"o":38.83,"t":"2025-07-24T04:00:00Z","v":4577699,"vw":38.793191},{"c":38.71,"h":38.83,"l":38.67,"n":6248,"o":38.82,"t":"2025-07-25T04:00:00Z","v":3462932,"vw":38.75532},{"c":38.71,"h":38.795,"l":38.64,"n":5215,"o":38.67,"t":"2025-07-28T04:00:00Z","v":2775080,"vw":38.713518},{"c":38.82,"h":38.88,"l":38.6201,"n":6275,"o":38.63,"t":"2025-07-29T04:00:00Z","v":4474992,"vw":38.76211},{"c":38.87,"h":39.06,"l":38.685,"n":7099,"o":38.79,"t":"2025-07-30T04:00:00Z","v":4699728,"vw":38.855787},{"c":39.05,"h":39.12,"l":38.56,"n":11000,"o":38.58,"t":"2025-07-31T04:00:00Z","v":6735717,"vw":38.807303},{"c":39.7,"h":39.85,"l":39.415,"n":13833,"o":39.42,"t":"2025-08-01T04:00:00Z","v":7500160,"vw":39.66859},{"c":39.11,"h":39.4651,"l":39.11,"n":8000,"o":39.46,"t":"2025-08-04T04:00:00Z","v":3086987,"vw":39.225029},{"c":39.31,"h":39.37,"l":39.03,"n":8780,"o":39.07,"t":"2025-08-05T04:00:00Z","v":3851264,"vw":39.250823},{"c":39.03,"h":39.315,"l":38.985,"n":6450,"o":39.26,"t":"2025-08-06T04:00:00Z","v":3533676,"vw":39.109364},{"c":39.07,"h":39.26,"l":38.775,"n":8050,"o":38.82,"t":"2025-08-07T04:00:00Z","v":4269930,"vw":39.062342},{"c":38.79,"h":38.99,"l":38.76,"n":6559,"o":38.97,"t":"2025-08-08T04:00:00Z","v":3634773,"vw":38.834282},{"c":38.88,"h":38.945,"l":38.69,"n":6505,"o":38.78,"t":"2025-08-11T04:00:00Z","v":4180209,"vw":38.805362},{"c":38.46,"h":38.82,"l":38.45,"n":10052,"o":38.74,"t":"2025-08-12T04:00:00Z","v":5407856,"vw":38.579233},{"c":38.35,"h":38.475,"l":38.265,"n":6788,"o":38.34,"t":"2025-08-13T04:00:00Z","v":3873320,"vw":38.395952},{"c":38.34,"h":38.5,"l":38.31,"n":7262,"o":38.47,"t":"2025-08-14T04:00:00Z","v":2715981,"vw":38.398859},{"c":38.46,"h":38.5177,"l":38.3,"n":6107,"o":38.31,"t":"2025-08-15T04:00:00Z","v":3942224,"vw":38.431656},{"c":38.48,"h":38.545,"l":38.4419,"n":9780,"o":38.5,"t":"2025-08-18T04:00:00Z","v":2085070,"vw":38.493711},{"c":38.7,"h":38.775,"l":38.44,"n":7661,"o":38.5,"t":"2025-08-19T04:00:00Z","v":3875824,"vw":38.639786},{"c":38.81,"h":39.12,"l":38.718,"n":9827,"o":38.74,"t":"2025-08-20T04:00:00Z","v":3961526,"vw":38.909919},{"c":38.97,"h":39.0799,"l":38.825,"n":9430,"o":38.93,"t":"2025-08-21T04:00:00Z","v":3727630,"vw":38.945627},{"c":38.4,"h":38.89,"l":38.32,"n":13436,"o":38.86,"t":"2025-08-22T04:00:00Z","v":4846902,"vw":38.436451},{"c":38.57,"h":38.58,"l":38.41,"n":5825,"o":38.49,"t":"2025-08-25T04:00:00Z","v":2780007,"vw":38.471063},{"c":38.43,"h":38.6365,"l":38.4,"n":6756,"o":38.6,"t":"2025-08-26T04:00:00Z","v":2760637,"vw":38.523523},{"c":38.34,"h":38.47,"l":38.3,"n":5136,"o":38.46,"t":"2025-08-27T04:00:00Z","v":3139106,"vw":38.353959},{"c":38.21,"h":38.42,"l":38.185,"n":6460,"o":38.32,"t":"2025-08-28T04:00:00Z","v":2914250,"vw":38.288291},{"c":38.48,"h":38.5882,"l":38.31,"n":7373,"o":38.33,"t":"2025-08-29T04:00:00Z","v":3579250,"vw":38.497824},{"c":38.77,"h":39.09,"l":38.7643,"n":8539,"o":38.94,"t":"2025-09-02T04:00:00Z","v":4297002,"vw":38.932316},{"c":38.59,"h":38.77,"l":38.54,"n":9796,"o":38.64,"t":"2025-09-03T04:00:00Z","v":5646052,"vw":38.652711},{"c":38.27,"h":38.5901,"l":38.26,"n":5483,"o":38.54,"t":"2025-09-04T04:00:00Z","v":2598725,"vw":38.422235},{"c":38.39,"h":38.625,"l":38.1,"n":8110,"o":38.14,"t":"2025-09-05T04:00:00Z","v":4025671,"vw":38.396407},{"c":38.31,"h":38.4,"l":38.245,"n":6421,"o":38.31,"t":"2025-09-08T04:00:00Z","v":4215075,"vw":38.326414},{"c":38.22,"h":38.413,"l":38.1943,"n":5577,"o":38.3,"t":"2025-09-09T04:00:00Z","v":2275441,"vw":38.306466},{"c":38.12,"h":38.215,"l":37.99,"n":7125,"o":38.04,"t":"2025-09-10T04:00:00Z","v":3370314,"vw":38.080622},{"c":37.83,"h":38.05,"l":37.7751,"n":6234,"o":38.02,"t":"2025-09-11T04:00:00Z","v":4652699,"vw":37.863479},{"c":37.85,"h":37.877,"l":37.75,"n":4551,"o":37.84,"t":"2025-09-12T04:00:00Z","v":2353906,"vw":37.813832},{"c":37.66,"h":37.745,"l":37.65,"n":5415,"o":37.74,"t":"2025-09-15T04:00:00Z","v":4031791,"vw":37.697829},{"c":37.73,"h":37.76,"l":37.62,"n":4960,"o":37.63,"t":"2025-09-16T04:00:00Z","v":3218005,"vw":37.70935},{"c":37.77,"h":38.06,"l":37.6301,"n":9092,"o":37.73,"t":"2025-09-17T04:00:00Z","v":6759103,"vw":37.786693},{"c":37.61,"h":37.72,"l":37.46,"n":7888,"o":37.63,"t":"2025-09-18T04:00:00Z","v":4453017,"vw":37.565002},{"c":37.45,"h":37.64,"l":37.39,"n":13058,"o":37.52,"t":"2025-09-19T04:00:00Z","v":3562571,"vw":37.524439},{"c":37.28,"h":37.532,"l":37.25,"n":5095,"o":37.53,"t":"2025-09-22T04:00:00Z","v":2876085,"vw":37.349821},{"c":37.48,"h":37.5499,"l":37.2593,"n":8009,"o":37.28,"t":"2025-09-23T04:00:00Z","v":4689835,"vw":37.438547},{"c":37.2,"h":37.2799,"l":37,"n":5893,"o":37.01,"t":"2025-09-24T04:00:00Z","v":3858612,"vw":37.158399},{"c":37.39,"h":37.5799,"l":37.3,"n":8378,"o":37.37,"t":"2025-09-25T04:00:00Z","v":5379124,"vw":37.397112},{"c":37.19,"h":37.405,"l":37.155,"n":7303,"o":37.32,"t":"2025-09-26T04:00:00Z","v":4467527,"vw":37.250819},{"c":37.1,"h":37.19,"l":37,"n":6314,"o":37.05,"t":"2025-09-29T04:00:00Z","v":6288799,"vw":37.087803},{"c":36.96,"h":37.205,"l":36.93,"n":7602,"o":37.14,"t":"2025-09-30T04:00:00Z","v":6157574,"vw":37.108376},{"c":36.82,"h":37.135,"l":36.78,"n":8273,"o":37.13,"t":"2025-10-01T04:00:00Z","v":9482179,"vw":36.943389},{"c":36.8,"h":36.9356,"l":36.725,"n":6452,"o":36.73,"t":"2025-10-02T04:00:00Z","v":9601674,"vw":36.835547},{"c":36.83,"h":36.8799,"l":36.63,"n":7987,"o":36.78,"t":"2025-10-03T04:00:00Z","v":7590304,"vw":36.742156},{"c":36.69,"h":36.8165,"l":36.6527,"n":5344,"o":36.7,"t":"2025-10-06T04:00:00Z","v":4380602,"vw":36.721646},{"c":36.84,"h":36.9299,"l":36.6301,"n":6933,"o":36.65,"t":"2025-10-07T04:00:00Z","v":6166288,"vw":36.834794},{"c":36.63,"h":36.8399,"l":36.63,"n":6564,"o":36.8,"t":"2025-10-08T04:00:00Z","v":4051113,"vw":36.69402},{"c":36.75,"h":36.8502,"l":36.59,"n":7471,"o":36.61,"t":"2025-10-09T04:00:00Z","v":7140405,"vw":36.761034},{"c":37.75,"h":37.775,"l":36.6215,"n":27327,"o":36.72,"t":"2025-10-10T04:00:00Z","v":19931646,"vw":37.299411},{"c":37.18,"h":37.38,"l":37.0996,"n":10804,"o":37.32,"t":"2025-10-13T04:00:00Z","v":7635034,"vw":37.21619},{"c":37.23,"h":37.74,"l":37.05,"n":12463,"o":37.53,"t":"2025-10-14T04:00:00Z","v":8941507,"vw":37.275275},{"c":37.09,"h":37.43,"l":36.7999,"n":10558,"o":36.98,"t":"2025-10-15T04:00:00Z","v":7778242,"vw":37.044815},{"c":37.35,"h":37.54,"l":36.8911,"n":17284,"o":37,"t":"2025-10-16T04:00:00Z","v":8712430,"vw":37.25522},{"c":37.16,"h":37.5,"l":37.08,"n":14751,"o":37.43,"t":"2025-10-17T04:00:00Z","v":6699501,"vw":37.301907},{"c":36.77,"h":37,"l":36.72,"n":7022,"o":37,"t":"2025-10-20T04:00:00Z","v":7690496,"vw":36.777788},{"c":36.78,"h":36.8501,"l":36.69,"n":6773,"o":36.77,"t":"2025-10-21T04:00:00Z","v":4574237,"vw":36.756841},{"c":36.98,"h":37.225,"l":36.75,"n":11713,"o":36.75,"t":"2025-10-22T04:00:00Z","v":9095555,"vw":37.013426},{"c":36.78,"h":36.98,"l":36.72,"n":7715,"o":36.97,"t":"2025-10-23T04:00:00Z","v":6192434,"vw":36.832351},{"c":36.49,"h":36.5765,"l":36.425,"n":10275,"o":36.54,"t":"2025-10-24T04:00:00Z","v":5649640,"vw":36.47047},{"c":36.06,"h":36.2358,"l":36.05,"n":8444,"o":36.2,"t":"2025-10-27T04:00:00Z","v":4482757,"vw":36.154107},{"c":35.99,"h":36.1,"l":35.885,"n":8025,"o":35.99,"t":"2025-10-28T04:00:00Z","v":6332201,"vw":35.995018},{"c":35.98,"h":36.21,"l":35.85,"n":11427,"o":35.91,"t":"2025-10-29T04:00:00Z","v":8629307,"vw":35.994286},{"c":36.36,"h":36.37,"l":36.055,"n":13675,"o":36.16,"t":"2025-10-30T04:00:00Z","v":7420157,"vw":36.197856},{"c":36.27,"h":36.4282,"l":36.11,"n":12133,"o":36.12,"t":"2025-10-31T04:00:00Z","v":11310770,"vw":36.249877},{"c":36.22,"h":36.4,"l":36.08,"n":7446,"o":36.08,"t":"2025-11-03T05:00:00Z","v":8650178,"vw":36.251166},{"c":36.64,"h":36.685,"l":36.4001,"n":11673,"o":36.61,"t":"2025-11-04T05:00:00Z","v":9538237,"vw":36.562994},{"c":36.53,"h":36.7199,"l":36.35,"n":8883,"o":36.68,"t":"2025-11-05T05:00:00Z","v":6907223,"vw":36.477148},{"c":36.93,"h":37.015,"l":36.5501,"n":11452,"o":36.6,"t":"2025-11-06T05:00:00Z","v":10913315,"vw":36.846568},{"c":36.93,"h":37.4563,"l":36.92,"n":14710,"o":37.09,"t":"2025-11-07T05:00:00Z","v":10971798,"vw":37.208982},{"c":36.36,"h":36.7034,"l":36.31,"n":11506,"o":36.58,"t":"2025-11-10T05:00:00Z","v":8755227,"vw":36.50629},{"c":36.29,"h":36.4999,"l":36.24,"n":8245,"o":36.44,"t":"2025-11-11T05:00:00Z","v":5890448,"vw":36.387501},{"c":36.27,"h":36.385,"l":36.1721,"n":9690,"o":36.18,"t":"2025-11-12T05:00:00Z","v":6945049,"vw":36.282142},{"c":36.87,"h":36.9445,"l":36.4067,"n":15376,"o":36.42,"t":"2025-11-13T05:00:00Z","v":8165053,"vw":36.73258},{"c":36.89,"h":37.37,"l":36.6901,"n":19606,"o":37.24,"t":"2025-11-14T05:00:00Z","v":13273806,"vw":36.936436},{"c":37.25,"h":37.4353,"l":36.81,"n":16943,"o":37.03,"t":"2025-11-17T05:00:00Z","v":8357233,"vw":37.121386},{"c":37.56,"h":37.8058,"l":37.285,"n":24744,"o":37.44,"t":"2025-11-18T05:00:00Z","v":12460067,"vw":37.503395},{"c":37.43,"h":37.65,"l":37.165,"n":15133,"o":37.53,"t":"2025-11-19T05:00:00Z","v":6372784,"vw":37.434452},{"c":38.01,"h":38.045,"l":36.7,"n":39782,"o":36.84,"t":"2025-11-20T05:00:00Z","v":17416973,"vw":37.508114},{"c":37.65,"h":38.12,"l":37.33,"n":30930,"o":37.88,"t":"2025-11-21T05:00:00Z","v":16442579,"vw":37.788214},{"c":37.09,"h":37.5,"l":37.0299,"n":13901,"o":37.43,"t":"2025-11-24T05:00:00Z","v":7598935,"vw":37.198031},{"c":36.76,"h":37.345,"l":36.69,"n":14589,"o":37.11,"t":"2025-11-25T05:00:00Z","v":8598778,"vw":36.965971},{"c":36.52,"h":36.68,"l":36.41,"n":10309,"o":36.63,"t":"2025-11-26T05:00:00Z","v":6210479,"vw":36.49915},{"c":36.35,"h":36.49,"l":36.33,"n":5013,"o":36.48,"t":"2025-11-28T05:00:00Z","v":1909906,"vw":36.405841},{"c":36.51,"h":36.6,"l":36.37,"n":9302,"o":36.59,"t":"2025-12-01T05:00:00Z","v":4275218,"vw":36.478916},{"c":36.45,"h":36.5769,"l":36.33,"n":9357,"o":36.43,"t":"2025-12-02T05:00:00Z","v":6263098,"vw":36.417418},{"c":36.35,"h":36.56,"l":36.2867,"n":9122,"o":36.52,"t":"2025-12-03T05:00:00Z","v":3842877,"vw":36.408059},{"c":36.32,"h":36.479,"l":36.265,"n":10383,"o":36.27,"t":"2025-12-04T05:00:00Z","v":4217371,"vw":36.361379},{"c":36.28,"h":36.3299,"l":36.125,"n":7665,"o":36.28,"t":"2025-12-05T05:00:00Z","v":3987949,"vw":36.237354},{"c":36.39,"h":36.4947,"l":36.22,"n":8993,"o":36.22,"t":"2025-12-08T05:00:00Z","v":4763360,"vw":36.371585},{"c":36.42,"h":36.44,"l":36.3,"n":8536,"o":36.42,"t":"2025-12-09T05:00:00Z","v":4288138,"vw":36.366144},{"c":36.2,"h":36.5299,"l":36.115,"n":11663,"o":36.45,"t":"2025-12-10T05:00:00Z","v":6826930,"vw":36.337028},{"c":36.12,"h":36.48,"l":36.11,"n":11247,"o":36.33,"t":"2025-12-11T05:00:00Z","v":5990374,"vw":36.266175},{"c":36.53,"h":36.66,"l":36.155,"n":13346,"o":36.19,"t":"2025-12-12T05:00:00Z","v":7348971,"vw":36.480287},{"c":36.58,"h":36.66,"l":36.31,"n":12421,"o":36.31,"t":"2025-12-15T05:00:00Z","v":6046565,"vw":36.555417},{"c":36.69,"h":36.9,"l":36.58,"n":13479,"o":36.68,"t":"2025-12-16T05:00:00Z","v":6612292,"vw":36.727724},{"c":37.1,"h":37.11,"l":36.62,"n":13892,"o":36.64,"t":"2025-12-17T05:00:00Z","v":7901863,"vw":36.927435},{"c":36.82,"h":36.92,"l":36.59,"n":12637,"o":36.77,"t":"2025-12-18T05:00:00Z","v":6129656,"vw":36.74036},{"c":36.51,"h":36.74,"l":36.49,"n":9234,"o":36.73,"t":"2025-12-19T05:00:00Z","v":4785028,"vw":36.553423},{"c":36.3,"h":36.41,"l":36.265,"n":6999,"o":36.34,"t":"2025-12-22T05:00:00Z","v":3128254,"vw":36.324296},{"c":36.14,"h":36.355,"l":36.125,"n":6338,"o":36.35,"t":"2025-12-23T05:00:00Z","v":2643887,"vw":36.210348},{"c":35.55,"h":35.68,"l":35.52,"n":4393,"o":35.68,"t":"2025-12-24T05:00:00Z","v":2391289,"vw":35.575419},{"c":35.57,"h":35.625,"l":35.5,"n":5198,"o":35.55,"t":"2025-12-26T05:00:00Z","v":2308718,"vw":35.574233},{"c":35.7,"h":35.795,"l":35.6388,"n":7216,"o":35.72,"t":"2025-12-29T05:00:00Z","v":3274092,"vw":35.720127},{"c":35.76,"h":35.7741,"l":35.67,"n":4778,"o":35.72,"t":"2025-12-30T05:00:00Z","v":2788465,"vw":35.729397},{"c":36.03,"h":36.04,"l":35.75,"n":7604,"o":35.75,"t":"2025-12-31T05:00:00Z","v":3953365,"vw":35.896181},{"c":35.99,"h":36.17,"l":35.79,"n":13673,"o":35.85,"t":"2026-01-02T05:00:00Z","v":7601909,"vw":35.999591},{"c":35.76,"h":35.825,"l":35.66,"n":8102,"o":35.82,"t":"2026-01-05T05:00:00Z","v":4470378,"vw":35.739044},{"c":35.54,"h":35.75,"l":35.52,"n":6724,"o":35.75,"t":"2026-01-06T05:00:00Z","v":4284120,"vw":35.61941},{"c":35.67,"h":35.68,"l":35.4401,"n":6085,"o":35.53,"t":"2026-01-07T05:00:00Z","v":4775084,"vw":35.554318},{"c":35.69,"h":35.785,"l":35.62,"n":9677,"o":35.71,"t":"2026-01-08T05:00:00Z","v":7056728,"vw":35.692169},{"c":35.46,"h":35.715,"l":35.4,"n":8121,"o":35.64,"t":"2026-01-09T05:00:00Z","v":5197113,"vw":35.540216},{"c":35.4,"h":35.64,"l":35.36,"n":6627,"o":35.64,"t":"2026-01-12T05:00:00Z","v":7585857,"vw":35.46165},{"c":35.48,"h":35.6099,"l":35.3701,"n":9685,"o":35.4,"t":"2026-01-13T05:00:00Z","v":6580259,"vw":35.505376},{"c":35.66,"h":35.88,"l":35.605,"n":12447,"o":35.64,"t":"2026-01-14T05:00:00Z","v":7706915,"vw":35.771307},{"c":35.58,"h":35.63,"l":35.41,"n":9525,"o":35.46,"t":"2026-01-15T05:00:00Z","v":5277112,"vw":35.498704},{"c":35.64,"h":35.71,"l":35.5,"n":10710,"o":35.53,"t":"2026-01-16T05:00:00Z","v":4312922,"vw":35.591475},{"c":36.37,"h":36.41,"l":35.995,"n":15826,"o":36.17,"t":"2026-01-20T05:00:00Z","v":11036386,"vw":36.212088},{"c":35.95,"h":36.335,"l":35.7704,"n":19594,"o":36.25,"t":"2026-01-21T05:00:00Z","v":13868509,"vw":36.102432},{"c":35.76,"h":35.87,"l":35.655,"n":10788,"o":35.72,"t":"2026-01-22T05:00:00Z","v":7829604,"vw":35.74767},{"c":35.77,"h":35.8799,"l":35.68,"n":13350,"o":35.83,"t":"2026-01-23T05:00:00Z","v":5391878,"vw":35.771371},{"c":35.6,"h":35.742,"l":35.5223,"n":6522,"o":35.71,"t":"2026-01-26T05:00:00Z","v":3520691,"vw":35.591945},{"c":35.46,"h":35.56,"l":35.41,"n":6026,"o":35.53,"t":"2026-01-27T05:00:00Z","v":3076995,"vw":35.458808},{"c":35.46,"h":35.545,"l":35.34,"n":9038,"o":35.39,"t":"2026-01-28T05:00:00Z","v":5456167,"vw":35.463166},{"c":35.55,"h":36.0194,"l":35.4,"n":13429,"o":35.42,"t":"2026-01-29T05:00:00Z","v":7575687,"vw":35.734947},{"c":35.68,"h":35.9158,"l":35.55,"n":14328,"o":35.67,"t":"2026-01-30T05:00:00Z","v":7480537,"vw":35.71309},{"c":35.5,"h":35.81,"l":35.42,"n":10270,"o":35.81,"t":"2026-02-02T05:00:00Z","v":6012711,"vw":35.521219},{"c":35.82,"h":36.085,"l":35.44,"n":13632,"o":35.46,"t":"2026-02-03T05:00:00Z","v":11987283,"vw":35.853129},{"c":36,"h":36.22,"l":35.7155,"n":16561,"o":35.77,"t":"2026-02-04T05:00:00Z","v":17570047,"vw":35.990663},{"c":36.45,"h":36.54,"l":36.1303,"n":16759,"o":36.27,"t":"2026-02-05T05:00:00Z","v":13607504,"vw":36.357701},{"c":35.76,"h":36.2899,"l":35.6701,"n":15039,"o":36.25,"t":"2026-02-06T05:00:00Z","v":8435589,"vw":35.97005},{"c":35.59,"h":35.8899,"l":35.5,"n":6747,"o":35.83,"t":"2026-02-09T05:00:00Z","v":5844517,"vw":35.627421},{"c":35.71,"h":35.7201,"l":35.48,"n":7945,"o":35.56,"t":"2026-02-10T05:00:00Z","v":6220431,"vw":35.581779},{"c":35.71,"h":35.85,"l":35.445,"n":9176,"o":35.48,"t":"2026-02-11T05:00:00Z","v":7063695,"vw":35.676181},{"c":36.28,"h":36.3199,"l":35.54,"n":9006,"o":35.61,"t":"2026-02-12T05:00:00Z","v":8527999,"vw":36.025},{"c":36.27,"h":36.495,"l":36.03,"n":13589,"o":36.27,"t":"2026-02-13T05:00:00Z","v":13507499,"vw":36.212288},{"c":36.22,"h":36.6,"l":36.11,"n":14540,"o":36.36,"t":"2026-02-17T05:00:00Z","v":10892235,"vw":36.324775},{"c":36.04,"h":36.225,"l":35.89,"n":10252,"o":36.17,"t":"2026-02-18T05:00:00Z","v":7385390,"vw":36.030887},{"c":36.14,"h":36.2913,"l":36.0572,"n":10409,"o":36.185,"t":"2026-02-19T05:00:00Z","v":7897763,"vw":36.175431},{"c":35.9,"h":36.3,"l":35.87,"n":19924,"o":36.27,"t":"2026-02-20T05:00:00Z","v":15721412,"vw":36.023472},{"c":36.27,"h":36.3701,"l":35.871,"n":9920,"o":35.98,"t":"2026-02-23T05:00:00Z","v":6844556,"vw":36.222751},{"c":36,"h":36.4,"l":35.96,"n":6716,"o":36.3,"t":"2026-02-24T05:00:00Z","v":5201378,"vw":36.091171},{"c":35.71,"h":35.88,"l":35.69,"n":6609,"o":35.88,"t":"2026-02-25T05:00:00Z","v":3796070,"vw":35.791206},{"c":35.92,"h":36.17,"l":35.71,"n":8037,"o":35.71,"t":"2026-02-26T05:00:00Z","v":6506608,"vw":36.010054},{"c":36.1,"h":36.3355,"l":36.07,"n":10393,"o":36.26,"t":"2026-02-27T05:00:00Z","v":10323583,"vw":36.189079},{"c":36.11,"h":36.53,"l":35.98,"n":15520,"o":36.5,"t":"2026-03-02T05:00:00Z","v":18273984,"vw":36.157042},{"c":36.42,"h":36.9802,"l":36.3001,"n":34017,"o":36.71,"t":"2026-03-03T05:00:00Z","v":26361428,"vw":36.628732},{"c":36.17,"h":36.47,"l":36.06,"n":15524,"o":36.36,"t":"2026-03-04T05:00:00Z","v":19460643,"vw":36.194426},{"c":36.38,"h":36.6799,"l":36.16,"n":19372,"o":36.345,"t":"2026-03-05T05:00:00Z","v":22486508,"vw":36.483199},{"c":36.87,"h":37.02,"l":36.68,"n":25745,"o":36.83,"t":"2026-03-06T05:00:00Z","v":22483854,"vw":36.807867},{"c":36.56,"h":37.43,"l":36.47,"n":33574,"o":37.22,"t":"2026-03-09T04:00:00Z","v":34761386,"vw":37.014596},{"c":36.63,"h":36.76,"l":36.2902,"n":23033,"o":36.6,"t":"2026-03-10T04:00:00Z","v":28947540,"vw":36.517022},{"c":36.67,"h":36.84,"l":36.48,"n":18890,"o":36.61,"t":"2026-03-11T04:00:00Z","v":19204410,"vw":36.679084},{"c":37.25,"h":37.255,"l":36.9434,"n":17065,"o":36.97,"t":"2026-03-12T04:00:00Z","v":16159205,"vw":37.090406},{"c":37.48,"h":37.53,"l":36.9174,"n":20269,"o":37.09,"t":"2026-03-13T04:00:00Z","v":18657215,"vw":37.292999},{"c":37.1,"h":37.21,"l":36.93,"n":15379,"o":37.13,"t":"2026-03-16T04:00:00Z","v":10384787,"vw":37.08037},{"c":37.01,"h":37.04,"l":36.81,"n":9894,"o":36.92,"t":"2026-03-17T04:00:00Z","v":7827660,"vw":36.943582},{"c":37.53,"h":37.55,"l":37.079,"n":14303,"o":37.16,"t":"2026-03-18T04:00:00Z","v":11088977,"vw":37.2888},{"c":37.64,"h":37.89,"l":37.46,"n":19453,"o":37.8,"t":"2026-03-19T04:00:00Z","v":20625891,"vw":37.70974},{"c":38.2,"h":38.4099,"l":37.73,"n":18776,"o":37.73,"t":"2026-03-20T04:00:00Z","v":14988763,"vw":38.052693},{"c":37.8,"h":37.88,"l":37.365,"n":25782,"o":37.645,"t":"2026-03-23T04:00:00Z","v":27084971,"vw":37.613061},{"c":37.92,"h":38.12,"l":37.71,"n":14621,"o":38.04,"t":"2026-03-24T04:00:00Z","v":15373098,"vw":37.883786},{"c":37.55,"h":37.695,"l":37.3115,"n":12323,"o":37.44,"t":"2026-03-25T04:00:00Z","v":13546404,"vw":37.49845},{"c":38.22,"h":38.24,"l":37.67,"n":15020,"o":37.83,"t":"2026-03-26T04:00:00Z","v":13782262,"vw":37.920663},{"c":38.89,"h":38.9599,"l":38.395,"n":17468,"o":38.41,"t":"2026-03-27T04:00:00Z","v":12654918,"vw":38.680362},{"c":39.03,"h":39.2,"l":38.52,"n":12950,"o":38.545,"t":"2026-03-30T04:00:00Z","v":13356225,"vw":38.84771},{"c":37.93,"h":38.67,"l":37.84,"n":21039,"o":38.61,"t":"2026-03-31T04:00:00Z","v":24007138,"vw":38.217105},{"c":37.63,"h":37.76,"l":37.44,"n":21598,"o":37.71,"t":"2026-04-01T04:00:00Z","v":21609046,"vw":37.614303},{"c":37.63,"h":38.2399,"l":37.5,"n":18391,"o":38.16,"t":"2026-04-02T04:00:00Z","v":16554873,"vw":37.837338},{"c":37.45,"h":37.6499,"l":37.42,"n":8894,"o":37.63,"t":"2026-04-06T04:00:00Z","v":8976871,"vw":37.540702},{"c":37.45,"h":37.9099,"l":37.43,"n":13379,"o":37.6,"t":"2026-04-07T04:00:00Z","v":15258108,"vw":37.668586},{"c":36.51,"h":36.75,"l":36.43,"n":17659,"o":36.47,"t":"2026-04-08T04:00:00Z","v":19053270,"vw":36.565065},{"c":36.29,"h":36.625,"l":36.22,"n":10791,"o":36.57,"t":"2026-04-09T04:00:00Z","v":10646997,"vw":36.384649},{"c":36.35,"h":36.39,"l":36.2,"n":6555,"o":36.24,"t":"2026-04-10T04:00:00Z","v":5752566,"vw":36.294321},{"c":35.99,"h":36.5,"l":35.98,"n":9686,"o":36.46,"t":"2026-04-13T04:00:00Z","v":8477067,"vw":36.279358},{"c":35.57,"h":35.91,"l":35.55,"n":9307,"o":35.91,"t":"2026-04-14T04:00:00Z","v":8084892,"vw":35.683068},{"c":35.29,"h":35.575,"l":35.27,"n":9301,"o":35.53,"t":"2026-04-15T04:00:00Z","v":7431398,"vw":35.413462},{"c":35.2,"h":35.3592,"l":35.145,"n":9842,"o":35.23,"t":"2026-04-16T04:00:00Z","v":11186349,"vw":35.251801},{"c":34.8,"h":35.01,"l":34.6833,"n":32673,"o":34.99,"t":"2026-04-17T04:00:00Z","v":18497511,"vw":34.806427},{"c":34.88,"h":34.995,"l":34.815,"n":8323,"o":34.88,"t":"2026-04-20T04:00:00Z","v":12533222,"vw":34.917292},{"c":35.1,"h":35.1797,"l":34.75,"n":12251,"o":34.8,"t":"2026-04-21T04:00:00Z","v":15330284,"vw":34.994065},{"c":34.76,"h":34.9065,"l":34.75,"n":7225,"o":34.86,"t":"2026-04-22T04:00:00Z","v":5775438,"vw":34.8208},{"c":34.9,"h":35.1999,"l":34.71,"n":12763,"o":34.85,"t":"2026-04-23T04:00:00Z","v":20854237,"vw":34.94648},{"c":34.65,"h":34.89,"l":34.625,"n":7988,"o":34.8,"t":"2026-04-24T04:00:00Z","v":8633827,"vw":34.721774},{"c":34.59,"h":34.73,"l":34.575,"n":5780,"o":34.7,"t":"2026-04-27T04:00:00Z","v":4794183,"vw":34.653647},{"c":34.77,"h":34.886,"l":34.7009,"n":6388,"o":34.76,"t":"2026-04-28T04:00:00Z","v":6545164,"vw":34.797052},{"c":34.78,"h":34.93,"l":34.7501,"n":7573,"o":34.81,"t":"2026-04-29T04:00:00Z","v":8703763,"vw":34.844482},{"c":34.45,"h":34.8301,"l":34.38,"n":7227,"o":34.63,"t":"2026-04-30T04:00:00Z","v":6240133,"vw":34.600828},{"c":34.36,"h":34.37,"l":34.16,"n":8850,"o":34.33,"t":"2026-05-01T04:00:00Z","v":9850575,"vw":34.263259},{"c":34.49,"h":34.635,"l":34.3,"n":12227,"o":34.39,"t":"2026-05-04T04:00:00Z","v":11685548,"vw":34.486741},{"c":34.22,"h":34.33,"l":34.165,"n":5944,"o":34.32,"t":"2026-05-05T04:00:00Z","v":7692749,"vw":34.219163},{"c":33.75,"h":34.0393,"l":33.72,"n":8913,"o":34.02,"t":"2026-05-06T04:00:00Z","v":8933338,"vw":33.855099},{"c":33.86,"h":33.9401,"l":33.6509,"n":8793,"o":33.71,"t":"2026-05-07T04:00:00Z","v":10431690,"vw":33.83891},{"c":33.61,"h":33.74,"l":33.585,"n":7058,"o":33.73,"t":"2026-05-08T04:00:00Z","v":7066591,"vw":33.63063},{"c":33.53,"h":33.66,"l":33.46,"n":6598,"o":33.66,"t":"2026-05-11T04:00:00Z","v":7348967,"vw":33.546472},{"c":33.59,"h":33.88,"l":33.56,"n":7741,"o":33.65,"t":"2026-05-12T04:00:00Z","v":6277667,"vw":33.723632},{"c":33.41,"h":33.7161,"l":33.3347,"n":6168,"o":33.58,"t":"2026-05-13T04:00:00Z","v":5333582,"vw":33.477271},{"c":33.14,"h":33.358,"l":33.0801,"n":9292,"o":33.35,"t":"2026-05-14T04:00:00Z","v":5560428,"vw":33.20686},{"c":33.56,"h":33.62,"l":33.38,"n":10199,"o":33.45,"t":"2026-05-15T04:00:00Z","v":8000273,"vw":33.506781},{"c":33.61,"h":33.8303,"l":33.47,"n":13199,"o":33.54,"t":"2026-05-18T04:00:00Z","v":13451679,"vw":33.663762},{"c":33.83,"h":33.925,"l":33.645,"n":10291,"o":33.78,"t":"2026-05-19T04:00:00Z","v":9483505,"vw":33.801823},{"c":33.49,"h":33.825,"l":33.46,"n":11250,"o":33.74,"t":"2026-05-20T04:00:00Z","v":11929822,"vw":33.57638},{"c":33.42,"h":33.67,"l":33.325,"n":9930,"o":33.6,"t":"2026-05-21T04:00:00Z","v":11519514,"vw":33.523271},{"c":33.31,"h":33.37,"l":33.175,"n":7841,"o":33.29,"t":"2026-05-22T04:00:00Z","v":9628020,"vw":33.249806},{"c":33.11,"h":33.1982,"l":33.03,"n":6148,"o":33.12,"t":"2026-05-26T04:00:00Z","v":4790985,"vw":33.129855},{"c":33.1,"h":33.2098,"l":33.07,"n":8502,"o":33.09,"t":"2026-05-27T04:00:00Z","v":6324132,"vw":33.130035},{"c":32.93,"h":33.17,"l":32.912,"n":6886,"o":33.13,"t":"2026-05-28T04:00:00Z","v":8076755,"vw":33.017643},{"c":32.88,"h":32.9499,"l":32.805,"n":11016,"o":32.9,"t":"2026-05-29T04:00:00Z","v":11545270,"vw":32.8688},{"c":32.8,"h":32.95,"l":32.71,"n":7305,"o":32.93,"t":"2026-06-01T04:00:00Z","v":10726411,"vw":32.834207},{"c":32.76,"h":32.8699,"l":32.715,"n":4065,"o":32.86,"t":"2026-06-02T04:00:00Z","v":4907998,"vw":32.779383},{"c":32.99,"h":33.0099,"l":32.79,"n":6738,"o":32.81,"t":"2026-06-03T04:00:00Z","v":6768198,"vw":32.926787},{"c":32.86,"h":33.11,"l":32.81,"n":8311,"o":33.09,"t":"2026-06-04T04:00:00Z","v":5077367,"vw":32.948972},{"c":33.73,"h":33.81,"l":33.07,"n":11976,"o":33.1,"t":"2026-06-05T04:00:00Z","v":10450811,"vw":33.433223},{"c":33.65,"h":33.705,"l":33.38,"n":11493,"o":33.47,"t":"2026-06-08T04:00:00Z","v":13567171,"vw":33.528711},{"c":33.77,"h":34.42,"l":33.32,"n":18660,"o":33.46,"t":"2026-06-09T04:00:00Z","v":20554655,"vw":33.97321},{"c":34.31,"h":34.31,"l":33.7189,"n":15807,"o":33.95,"t":"2026-06-10T04:00:00Z","v":16107098,"vw":34.050014},{"c":33.74,"h":34.36,"l":33.62,"n":18482,"o":34.14,"t":"2026-06-11T04:00:00Z","v":21482285,"vw":34.022424},{"c":33.57,"h":33.8799,"l":33.4428,"n":14619,"o":33.615,"t":"2026-06-12T04:00:00Z","v":16664130,"vw":33.61842},{"c":32.99,"h":33.12,"l":32.9,"n":8464,"o":33.11,"t":"2026-06-15T04:00:00Z","v":7533710,"vw":32.990383},{"c":33.18,"h":33.195,"l":32.96,"n":6528,"o":32.99,"t":"2026-06-16T04:00:00Z","v":4860644,"vw":33.070319},{"c":33.6,"h":33.6799,"l":33.1089,"n":9783,"o":33.15,"t":"2026-06-17T04:00:00Z","v":15808418,"vw":33.321134},{"c":33.28,"h":33.4091,"l":33.21,"n":8393,"o":33.23,"t":"2026-06-18T04:00:00Z","v":10097257,"vw":33.283473},{"c":33.4,"h":33.45,"l":33.1347,"n":5578,"o":33.23,"t":"2026-06-22T04:00:00Z","v":9420225,"vw":33.365244},{"c":33.87,"h":33.93,"l":33.6099,"n":8987,"o":33.88,"t":"2026-06-23T04:00:00Z","v":6577644,"vw":33.793735},{"c":33.59,"h":33.69,"l":33.2701,"n":13233,"o":33.5,"t":"2026-06-24T04:00:00Z","v":14550302,"vw":33.463929},{"c":33.59,"h":33.745,"l":33.305,"n":10712,"o":33.32,"t":"2026-06-25T04:00:00Z","v":18936750,"vw":33.562696},{"c":33.76,"h":33.875,"l":33.4507,"n":9490,"o":33.81,"t":"2026-06-26T04:00:00Z","v":11548701,"vw":33.642507},{"c":33.26,"h":33.66,"l":33.225,"n":18905,"o":33.45,"t":"2026-06-29T04:00:00Z","v":6034620,"vw":33.394394},{"c":33.02,"h":33.2601,"l":32.945,"n":4337,"o":33.25,"t":"2026-06-30T04:00:00Z","v":3660780,"vw":33.038785},{"c":33.05,"h":33.2,"l":32.89,"n":5102,"o":33.095,"t":"2026-07-01T04:00:00Z","v":4231859,"vw":33.016402},{"c":33.12,"h":33.3301,"l":32.84,"n":9322,"o":33.01,"t":"2026-07-02T04:00:00Z","v":8395130,"vw":33.071227},{"c":32.85,"h":33.015,"l":32.7948,"n":5717,"o":32.97,"t":"2026-07-06T04:00:00Z","v":4115353,"vw":32.860024},{"c":33.01,"h":33.1101,"l":32.865,"n":6405,"o":32.9,"t":"2026-07-07T04:00:00Z","v":5517653,"vw":33.005665},{"c":33.11,"h":33.375,"l":33.07,"n":12597,"o":33.21,"t":"2026-07-08T04:00:00Z","v":7239453,"vw":33.176466},{"c":32.84,"h":33.11,"l":32.83,"n":13884,"o":33.03,"t":"2026-07-09T04:00:00Z","v":3994776,"vw":32.924798},{"c":32.73,"h":33.02,"l":32.7001,"n":5137,"o":32.84,"t":"2026-07-10T04:00:00Z","v":5465350,"vw":32.815257},{"c":32.97,"h":33.02,"l":32.7697,"n":7392,"o":32.825,"t":"2026-07-13T04:00:00Z","v":6559301,"vw":32.909514},{"c":32.86,"h":32.99,"l":32.8,"n":8670,"o":32.9,"t":"2026-07-14T04:00:00Z","v":8798808,"vw":32.867195},{"c":32.74,"h":32.935,"l":32.705,"n":5602,"o":32.76,"t":"2026-07-15T04:00:00Z","v":6993646,"vw":32.80264},{"c":32.92,"h":33.04,"l":32.76,"n":5665,"o":32.84,"t":"2026-07-16T04:00:00Z","v":4915446,"vw":32.876018},{"c":33.27,"h":33.37,"l":33.09,"n":7425,"o":33.32,"t":"2026-07-17T04:00:00Z","v":11043999,"vw":33.177174},{"c":33.32,"h":33.35,"l":33.03,"n":18092,"o":33.11,"t":"2026-07-20T04:00:00Z","v":7813429,"vw":33.21417},{"c":33.06,"h":33.235,"l":33.02,"n":6349,"o":33.15,"t":"2026-07-21T04:00:00Z","v":6660870,"vw":33.078895},{"c":33.09,"h":33.145,"l":32.9801,"n":4642,"o":33.13,"t":"2026-07-22T04:00:00Z","v":6630158,"vw":33.056259},{"c":33.52,"h":33.645,"l":33.31,"n":7905,"o":33.47,"t":"2026-07-23T04:00:00Z","v":6722364,"vw":33.48338},{"c":33.5,"h":33.5699,"l":33.28,"n":7263,"o":33.52,"t":"2026-07-24T04:00:00Z","v":7327452,"vw":33.444994},{"c":33.49,"h":33.64,"l":33.2001,"n":6247,"o":33.23,"t":"2026-07-27T04:00:00Z","v":6466021,"vw":33.506195},{"c":33.42,"h":33.63,"l":33.33,"n":7556,"o":33.5,"t":"2026-07-28T04:00:00Z","v":7341265,"vw":33.462335},{"c":33.93,"h":33.9599,"l":33.345,"n":10302,"o":33.47,"t":"2026-07-29T04:00:00Z","v":10789081,"vw":33.648759},{"c":33.39,"h":33.72,"l":33.35,"n":9615,"o":33.65,"t":"2026-07-30T04:00:00Z","v":10701941,"vw":33.50335},{"c":33.16,"h":33.5874,"l":33.08,"n":17593,"o":33.26,"t":"2026-07-31T04:00:00Z","v":11146266,"vw":33.31891},{"c":32.69,"h":33.078,"l":32.65,"n":12194,"o":33.06,"t":"2026-08-03T04:00:00Z","v":7009490,"vw":32.803471},{"c":32.11,"h":32.575,"l":32.0201,"n":20234,"o":32.57,"t":"2026-08-04T04:00:00Z","v":8068870,"vw":32.259379},{"c":32.18,"h":32.19,"l":31.89,"n":11345,"o":31.93,"t":"2026-08-05T04:00:00Z","v":7750086,"vw":32.035796},{"c":32.24,"h":32.2883,"l":32.105,"n":8313,"o":32.18,"t":"2026-08-06T04:00:00Z","v":4755075,"vw":32.199365},{"c":32.07,"h":32.21,"l":32.03,"n":12337,"o":32.16,"t":"2026-08-07T04:00:00Z","v":8054723,"vw":32.098295},{"c":32.07,"h":32.12,"l":31.99,"n":9422,"o":32.1,"t":"2026-08-10T04:00:00Z","v":7644782,"vw":32.068633},{"c":32.19,"h":32.23,"l":32.015,"n":10879,"o":32.02,"t":"2026-08-11T04:00:00Z","v":6081121,"vw":32.12412},{"c":32.1,"h":32.1599,"l":32.0101,"n":7567,"o":32.02,"t":"2026-08-12T04:00:00Z","v":7168607,"vw":32.101402},{"c":31.9,"h":32.05,"l":31.83,"n":6836,"o":32.02,"t":"2026-08-13T04:00:00Z","v":7937442,"vw":31.916436},{"c":31.98,"h":32.01,"l":31.87,"n":6757,"o":31.88,"t":"2026-08-14T04:00:00Z","v":4125770,"vw":31.943194},{"c":32.13,"h":32.135,"l":31.96,"n":3549,"o":31.99,"t":"2026-08-17T04:00:00Z","v":3682982,"vw":32.073026},{"c":32.36,"h":32.37,"l":32.265,"n":4187,"o":32.3,"t":"2026-08-18T04:00:00Z","v":5060547,"vw":32.318966},{"c":32.28,"h":32.325,"l":32.145,"n":5199,"o":32.23,"t":"2026-08-19T04:00:00Z","v":5374306,"vw":32.252546},{"c":32.58,"h":32.595,"l":32.3399,"n":5510,"o":32.42,"t":"2026-08-20T04:00:00Z","v":5571801,"vw":32.470296},{"c":32.45,"h":32.5199,"l":32.3601,"n":5400,"o":32.44,"t":"2026-08-21T04:00:00Z","v":6423078,"vw":32.455245},{"c":32.55,"h":32.61,"l":32.48,"n":5132,"o":32.49,"t":"2026-08-24T04:00:00Z","v":6713621,"vw":32.544824},{"c":32.46,"h":32.575,"l":32.421,"n":4601,"o":32.44,"t":"2026-08-25T04:00:00Z","v":6443660,"vw":32.501992},{"c":32.45,"h":32.5499,"l":32.4,"n":3629,"o":32.51,"t":"2026-08-26T04:00:00Z","v":4548513,"vw":32.46886},{"c":32.25,"h":32.415,"l":32.1949,"n":4620,"o":32.35,"t":"2026-08-27T04:00:00Z","v":5567416,"vw":32.291374},{"c":32.33,"h":32.3798,"l":32.09,"n":6260,"o":32.23,"t":"2026-08-28T04:00:00Z","v":8002989,"vw":32.249691},{"c":32.45,"h":32.54,"l":32.4,"n":5118,"o":32.43,"t":"2026-08-31T04:00:00Z","v":6751542,"vw":32.479884},{"c":32.68,"h":32.765,"l":32.545,"n":7368,"o":32.65,"t":"2026-09-01T04:00:00Z","v":7527367,"vw":32.650644},{"c":32.54,"h":32.68,"l":32.4715,"n":6172,"o":32.64,"t":"2026-09-02T04:00:00Z","v":7611240,"vw":32.537035},{"c":32.2,"h":32.44,"l":32.1518,"n":6542,"o":32.41,"t":"2026-09-03T04:00:00Z","v":7872726,"vw":32.28957},{"c":32.35,"h":32.39,"l":32.23,"n":5579,"o":32.27,"t":"2026-09-04T04:00:00Z","v":6560980,"vw":32.328297},{"c":32.52,"h":32.555,"l":32.37,"n":6154,"o":32.395,"t":"2026-09-08T04:00:00Z","v":7682244,"vw":32.476073},{"c":32.68,"h":32.7401,"l":32.6,"n":7217,"o":32.61,"t":"2026-09-09T04:00:00Z","v":6971794,"vw":32.665396},{"c":32.88,"h":32.94,"l":32.79,"n":9216,"o":32.88,"t":"2026-09-10T04:00:00Z","v":10358784,"vw":32.860981},{"c":32.62,"h":32.645,"l":32.5224,"n":7832,"o":32.59,"t":"2026-09-11T04:00:00Z","v":9529136,"vw":32.578347},{"c":32.78,"h":32.895,"l":32.6599,"n":9087,"o":32.85,"t":"2026-09-14T04:00:00Z","v":10529576,"vw":32.768032},{"c":32.93,"h":32.975,"l":32.8,"n":6548,"o":32.8,"t":"2026-09-15T04:00:00Z","v":7236078,"vw":32.913643},{"c":33.08,"h":33.269,"l":32.745,"n":8499,"o":32.84,"t":"2026-09-16T04:00:00Z","v":10252901,"vw":32.935437},{"c":32.7,"h":32.8195,"l":32.67,"n":12468,"o":32.68,"t":"2026-09-17T04:00:00Z","v":8166241,"vw":32.735571},{"c":32.68,"h":32.84,"l":32.67,"n":7025,"o":32.69,"t":"2026-09-18T04:00:00Z","v":8411036,"vw":32.75316},{"c":32.18,"h":32.5,"l":32.1201,"n":9981,"o":32.49,"t":"2026-09-21T04:00:00Z","v":9200912,"vw":32.259477},{"c":32.2,"h":32.221,"l":32.12,"n":5353,"o":32.15,"t":"2026-09-22T04:00:00Z","v":9889910,"vw":32.176666},{"c":32.13,"h":32.1885,"l":31.92,"n":6877,"o":31.93,"t":"2026-09-23T04:00:00Z","v":9362391,"vw":32.083522},{"c":32.16,"h":32.33,"l":32.0911,"n":7795,"o":32.29,"t":"2026-09-24T04:00:00Z","v":11752471,"vw":32.19905},{"c":32.01,"h":32.216,"l":31.9701,"n":24217,"o":32.12,"t":"2026-09-25T04:00:00Z","v":10152867,"vw":32.065974},{"c":32.26,"h":32.3299,"l":32.085,"n":16276,"o":32.14,"t":"2026-09-28T04:00:00Z","v":12528640,"vw":32.20881},{"c":32.3,"h":32.395,"l":32.2,"n":7619,"o":32.2,"t":"2026-09-29T04:00:00Z","v":9485788,"vw":32.321793},{"c":32.4,"h":32.41,"l":32.1099,"n":8561,"o":32.24,"t":"2026-09-30T04:00:00Z","v":9867746,"vw":32.208576},{"c":32.33,"h":32.56,"l":32.28,"n":25848,"o":32.33,"t":"2026-10-01T04:00:00Z","v":16198579,"vw":32.414959},{"c":32.12,"h":32.23,"l":32,"n":9230,"o":32.08,"t":"2026-10-02T04:00:00Z","v":9991999,"vw":32.110621},{"c":31.91,"h":32.125,"l":31.84,"n":5909,"o":32.12,"t":"2026-10-05T04:00:00Z","v":5792228,"vw":31.974779},{"c":31.74,"h":31.79,"l":31.64,"n":6132,"o":31.78,"t":"2026-10-06T04:00:00Z","v":5637320,"vw":31.712317},{"c":31.82,"h":31.975,"l":31.8,"n":5478,"o":31.89,"t":"2026-10-07T04:00:00Z","v":7547843,"vw":31.886498},{"c":31.97,"h":32.1051,"l":31.84,"n":7345,"o":31.93,"t":"2026-10-08T04:00:00Z","v":9321320,"vw":31.963857},{"c":31.8,"h":31.9301,"l":31.7698,"n":6088,"o":31.89,"t":"2026-10-09T04:00:00Z","v":7389727,"vw":31.851989},{"c":31.82,"h":31.86,"l":31.77,"n":5579,"o":31.79,"t":"2026-10-12T04:00:00Z","v":4562664,"vw":31.817633},{"c":31.83,"h":31.91,"l":31.8,"n":8651,"o":31.86,"t":"2026-10-13T04:00:00Z","v":6474955,"vw":31.841995},{"c":32.17,"h":32.3,"l":31.905,"n":15413,"o":31.96,"t":"2026-10-14T04:00:00Z","v":10143232,"vw":32.128775},{"c":32.09,"h":32.4,"l":32.05,"n":10246,"o":32.33,"t":"2026-10-15T04:00:00Z","v":12264654,"vw":32.193607},{"c":32.47,"h":32.575,"l":32.04,"n":9607,"o":32.05,"t":"2026-10-16T04:00:00Z","v":11864400,"vw":32.344534},{"c":32.32,"h":32.36,"l":32.17,"n":15978,"o":32.31,"t":"2026-10-19T04:00:00Z","v":10481641,"vw":32.274976},{"c":32.24,"h":32.4367,"l":32.09,"n":9789,"o":32.36,"t":"2026-10-20T04:00:00Z","v":12755750,"vw":32.237475},{"c":32.07,"h":32.2699,"l":32.015,"n":7126,"o":32.16,"t":"2026-10-21T04:00:00Z","v":10354463,"vw":32.122137},{"c":32.46,"h":32.57,"l":32.3,"n":9497,"o":32.36,"t":"2026-10-22T04:00:00Z","v":11840637,"vw":32.473225}],"volatilityBars":[{"c":32.49,"h":32.56,"l":32.48,"n":48,"o":32.5,"t":"2026-09-21T08:00:00Z","v":20905,"vw":32.491381},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-09-21T08:15:00Z","v":900,"vw":32.49},{"c":32.48,"h":32.48,"l":32.48,"n":24,"o":32.48,"t":"2026-09-21T08:30:00Z","v":18294,"vw":32.48},{"c":32.49,"h":32.49,"l":32.48,"n":8,"o":32.48,"t":"2026-09-21T08:45:00Z","v":3500,"vw":32.481143},{"c":32.49,"h":32.49,"l":32.49,"n":17,"o":32.49,"t":"2026-09-21T09:00:00Z","v":16600,"vw":32.49},{"c":32.49,"h":32.49,"l":32.49,"n":14,"o":32.49,"t":"2026-09-21T09:15:00Z","v":18200,"vw":32.49},{"c":32.49,"h":32.49,"l":32.49,"n":4,"o":32.49,"t":"2026-09-21T09:30:00Z","v":20200,"vw":32.49},{"c":32.48,"h":32.48,"l":32.48,"n":4,"o":32.48,"t":"2026-09-21T09:45:00Z","v":446,"vw":32.48},{"c":32.47,"h":32.47,"l":32.4682,"n":19,"o":32.47,"t":"2026-09-21T10:15:00Z","v":16355,"vw":32.469989},{"c":32.46,"h":32.46,"l":32.46,"n":7,"o":32.46,"t":"2026-09-21T10:30:00Z","v":2600,"vw":32.46},{"c":32.46,"h":32.47,"l":32.46,"n":6,"o":32.46,"t":"2026-09-21T10:45:00Z","v":2895,"vw":32.464491},{"c":32.48,"h":32.48,"l":32.47,"n":22,"o":32.47,"t":"2026-09-21T11:00:00Z","v":3467,"vw":32.478499},{"c":32.48,"h":32.48,"l":32.47,"n":19,"o":32.48,"t":"2026-09-21T11:15:00Z","v":10567,"vw":32.479334},{"c":32.4601,"h":32.48,"l":32.4601,"n":11,"o":32.475,"t":"2026-09-21T11:30:00Z","v":25452,"vw":32.47192},{"c":32.4575,"h":32.4604,"l":32.4575,"n":15,"o":32.4604,"t":"2026-09-21T11:45:00Z","v":8831,"vw":32.45998},{"c":32.47,"h":32.47,"l":32.458,"n":16,"o":32.46,"t":"2026-09-21T12:00:00Z","v":4967,"vw":32.468983},{"c":32.4735,"h":32.4735,"l":32.47,"n":7,"o":32.4718,"t":"2026-09-21T12:15:00Z","v":10500,"vw":32.470884},{"c":32.48,"h":32.48,"l":32.48,"n":11,"o":32.48,"t":"2026-09-21T12:30:00Z","v":12085,"vw":32.48},{"c":32.48,"h":32.4815,"l":32.48,"n":9,"o":32.48,"t":"2026-09-21T12:45:00Z","v":3210,"vw":32.480721},{"c":32.4885,"h":32.49,"l":32.48,"n":10,"o":32.49,"t":"2026-09-21T13:00:00Z","v":6201,"vw":32.48875},{"c":32.49,"h":32.49,"l":32.4816,"n":2,"o":32.4816,"t":"2026-09-21T13:15:00Z","v":300,"vw":32.4844},{"c":32.4701,"h":32.5,"l":32.47,"n":450,"o":32.49,"t":"2026-09-21T13:30:00Z","v":408315,"vw":32.485008},{"c":32.44,"h":32.47,"l":32.4347,"n":240,"o":32.47,"t":"2026-09-21T13:45:00Z","v":199670,"vw":32.449689},{"c":32.4201,"h":32.4599,"l":32.42,"n":302,"o":32.435,"t":"2026-09-21T14:00:00Z","v":810963,"vw":32.436692},{"c":32.375,"h":32.4205,"l":32.365,"n":229,"o":32.42,"t":"2026-09-21T14:15:00Z","v":234760,"vw":32.379135},{"c":32.375,"h":32.38,"l":32.35,"n":231,"o":32.375,"t":"2026-09-21T14:30:00Z","v":372171,"vw":32.364516},{"c":32.37,"h":32.385,"l":32.355,"n":671,"o":32.38,"t":"2026-09-21T14:45:00Z","v":345339,"vw":32.370498},{"c":32.345,"h":32.3699,"l":32.34,"n":138,"o":32.3615,"t":"2026-09-21T15:00:00Z","v":131341,"vw":32.356407},{"c":32.335,"h":32.34,"l":32.3215,"n":173,"o":32.34,"t":"2026-09-21T15:15:00Z","v":188695,"vw":32.33098},{"c":32.305,"h":32.3385,"l":32.305,"n":96,"o":32.335,"t":"2026-09-21T15:30:00Z","v":41616,"vw":32.326682},{"c":32.3,"h":32.3099,"l":32.275,"n":293,"o":32.3099,"t":"2026-09-21T15:45:00Z","v":342282,"vw":32.291993},{"c":32.2601,"h":32.3085,"l":32.25,"n":742,"o":32.3085,"t":"2026-09-21T16:00:00Z","v":257459,"vw":32.28177},{"c":32.255,"h":32.2699,"l":32.245,"n":135,"o":32.2603,"t":"2026-09-21T16:15:00Z","v":217819,"vw":32.257258},{"c":32.2485,"h":32.255,"l":32.22,"n":639,"o":32.2504,"t":"2026-09-21T16:30:00Z","v":280124,"vw":32.238774},{"c":32.24,"h":32.245,"l":32.23,"n":244,"o":32.24,"t":"2026-09-21T16:45:00Z","v":363725,"vw":32.236378},{"c":32.2101,"h":32.2385,"l":32.21,"n":570,"o":32.23,"t":"2026-09-21T17:00:00Z","v":307433,"vw":32.227272},{"c":32.21,"h":32.2299,"l":32.2,"n":270,"o":32.215,"t":"2026-09-21T17:15:00Z","v":264892,"vw":32.217049},{"c":32.21,"h":32.2399,"l":32.21,"n":273,"o":32.215,"t":"2026-09-21T17:30:00Z","v":511466,"vw":32.221551},{"c":32.205,"h":32.22,"l":32.2,"n":235,"o":32.21,"t":"2026-09-21T17:45:00Z","v":326279,"vw":32.210341},{"c":32.185,"h":32.2085,"l":32.1801,"n":113,"o":32.2085,"t":"2026-09-21T18:00:00Z","v":139205,"vw":32.193758},{"c":32.1699,"h":32.195,"l":32.165,"n":173,"o":32.19,"t":"2026-09-21T18:15:00Z","v":267246,"vw":32.187315},{"c":32.1599,"h":32.18,"l":32.1501,"n":168,"o":32.1699,"t":"2026-09-21T18:30:00Z","v":188734,"vw":32.171269},{"c":32.145,"h":32.1599,"l":32.13,"n":436,"o":32.15,"t":"2026-09-21T18:45:00Z","v":1387358,"vw":32.142855},{"c":32.1401,"h":32.16,"l":32.14,"n":175,"o":32.1432,"t":"2026-09-21T19:00:00Z","v":137362,"vw":32.148626},{"c":32.1501,"h":32.16,"l":32.14,"n":215,"o":32.14,"t":"2026-09-21T19:15:00Z","v":318284,"vw":32.150026},{"c":32.1401,"h":32.155,"l":32.1201,"n":250,"o":32.155,"t":"2026-09-21T19:30:00Z","v":399285,"vw":32.141361},{"c":32.18,"h":32.18,"l":32.14,"n":2003,"o":32.145,"t":"2026-09-21T19:45:00Z","v":495555,"vw":32.164202},{"c":32.1999,"h":32.1999,"l":32.18,"n":25,"o":32.18,"t":"2026-09-21T20:00:00Z","v":42386,"vw":32.182005},{"c":32.2,"h":32.2,"l":32.2,"n":3,"o":32.2,"t":"2026-09-21T20:15:00Z","v":327,"vw":32.2},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-09-21T20:30:00Z","v":1553,"vw":32.21},{"c":32.21,"h":32.21,"l":32.2001,"n":4,"o":32.21,"t":"2026-09-21T20:45:00Z","v":7601,"vw":32.20987},{"c":32.18,"h":32.1885,"l":32.18,"n":2,"o":32.1885,"t":"2026-09-21T21:45:00Z","v":371,"vw":32.184582},{"c":32.1801,"h":32.1801,"l":32.18,"n":2,"o":32.18,"t":"2026-09-21T22:15:00Z","v":580,"vw":32.18005},{"c":32.1705,"h":32.1705,"l":32.17,"n":2,"o":32.17,"t":"2026-09-21T22:30:00Z","v":200,"vw":32.17025},{"c":32.18,"h":32.18,"l":32.18,"n":2,"o":32.18,"t":"2026-09-21T22:45:00Z","v":562,"vw":32.18},{"c":32.17,"h":32.1785,"l":32.17,"n":4,"o":32.1785,"t":"2026-09-21T23:00:00Z","v":400,"vw":32.176225},{"c":32.18,"h":32.18,"l":32.18,"n":4,"o":32.18,"t":"2026-09-21T23:45:00Z","v":320,"vw":32.18},{"c":32.235,"h":32.238,"l":32.17,"n":25,"o":32.21,"t":"2026-09-22T08:00:00Z","v":13254,"vw":32.186902},{"c":32.26,"h":32.26,"l":32.24,"n":24,"o":32.25,"t":"2026-09-22T08:15:00Z","v":26258,"vw":32.247804},{"c":32.23,"h":32.27,"l":32.23,"n":11,"o":32.27,"t":"2026-09-22T08:30:00Z","v":1035,"vw":32.258177},{"c":32.18,"h":32.19,"l":32.18,"n":14,"o":32.1897,"t":"2026-09-22T08:45:00Z","v":7539,"vw":32.180417},{"c":32.2,"h":32.2,"l":32.18,"n":16,"o":32.18,"t":"2026-09-22T09:00:00Z","v":1310,"vw":32.198333},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-09-22T09:15:00Z","v":1700,"vw":32.21},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-09-22T09:30:00Z","v":200,"vw":32.19},{"c":32.17,"h":32.18,"l":32.17,"n":25,"o":32.18,"t":"2026-09-22T09:45:00Z","v":10890,"vw":32.172913},{"c":32.16,"h":32.16,"l":32.16,"n":4,"o":32.16,"t":"2026-09-22T10:00:00Z","v":400,"vw":32.16},{"c":32.17,"h":32.17,"l":32.16,"n":5,"o":32.16,"t":"2026-09-22T10:15:00Z","v":3600,"vw":32.160556},{"c":32.18,"h":32.18,"l":32.1602,"n":7,"o":32.1602,"t":"2026-09-22T11:00:00Z","v":18686,"vw":32.17975},{"c":32.17,"h":32.17,"l":32.1602,"n":7,"o":32.17,"t":"2026-09-22T11:30:00Z","v":17700,"vw":32.169667},{"c":32.1615,"h":32.1615,"l":32.1615,"n":3,"o":32.1615,"t":"2026-09-22T11:45:00Z","v":1290,"vw":32.1615},{"c":32.16,"h":32.179,"l":32.16,"n":3,"o":32.179,"t":"2026-09-22T12:00:00Z","v":1429,"vw":32.163989},{"c":32.1515,"h":32.17,"l":32.1515,"n":6,"o":32.16,"t":"2026-09-22T12:15:00Z","v":6492,"vw":32.168696},{"c":32.15,"h":32.16,"l":32.15,"n":13,"o":32.15,"t":"2026-09-22T12:30:00Z","v":5702,"vw":32.150807},{"c":32.15,"h":32.16,"l":32.15,"n":11,"o":32.16,"t":"2026-09-22T13:00:00Z","v":8076,"vw":32.154625},{"c":32.16,"h":32.16,"l":32.15,"n":44,"o":32.1515,"t":"2026-09-22T13:15:00Z","v":38884,"vw":32.155538},{"c":32.135,"h":32.17,"l":32.12,"n":257,"o":32.15,"t":"2026-09-22T13:30:00Z","v":526934,"vw":32.144789},{"c":32.175,"h":32.179,"l":32.14,"n":219,"o":32.14,"t":"2026-09-22T13:45:00Z","v":514799,"vw":32.153703},{"c":32.155,"h":32.1786,"l":32.135,"n":300,"o":32.171,"t":"2026-09-22T14:00:00Z","v":490262,"vw":32.160802},{"c":32.18,"h":32.1899,"l":32.15,"n":250,"o":32.1501,"t":"2026-09-22T14:15:00Z","v":412636,"vw":32.17523},{"c":32.2,"h":32.2095,"l":32.155,"n":393,"o":32.185,"t":"2026-09-22T14:30:00Z","v":938124,"vw":32.182496},{"c":32.19,"h":32.21,"l":32.175,"n":215,"o":32.2,"t":"2026-09-22T14:45:00Z","v":396264,"vw":32.188285},{"c":32.19,"h":32.195,"l":32.1711,"n":208,"o":32.19,"t":"2026-09-22T15:00:00Z","v":381594,"vw":32.187064},{"c":32.1901,"h":32.195,"l":32.175,"n":81,"o":32.1899,"t":"2026-09-22T15:15:00Z","v":125822,"vw":32.184627},{"c":32.215,"h":32.221,"l":32.195,"n":197,"o":32.195,"t":"2026-09-22T15:30:00Z","v":374150,"vw":32.216862},{"c":32.205,"h":32.22,"l":32.2,"n":124,"o":32.215,"t":"2026-09-22T15:45:00Z","v":167581,"vw":32.210754},{"c":32.1999,"h":32.215,"l":32.19,"n":107,"o":32.205,"t":"2026-09-22T16:00:00Z","v":269370,"vw":32.205302},{"c":32.2151,"h":32.22,"l":32.1996,"n":148,"o":32.2,"t":"2026-09-22T16:15:00Z","v":468924,"vw":32.208298},{"c":32.2185,"h":32.2199,"l":32.2,"n":163,"o":32.2199,"t":"2026-09-22T16:30:00Z","v":334278,"vw":32.209673},{"c":32.1887,"h":32.205,"l":32.1802,"n":167,"o":32.205,"t":"2026-09-22T16:45:00Z","v":272586,"vw":32.190751},{"c":32.195,"h":32.199,"l":32.185,"n":129,"o":32.185,"t":"2026-09-22T17:00:00Z","v":159336,"vw":32.190673},{"c":32.185,"h":32.2099,"l":32.185,"n":55,"o":32.195,"t":"2026-09-22T17:15:00Z","v":109921,"vw":32.196642},{"c":32.195,"h":32.2086,"l":32.185,"n":165,"o":32.1899,"t":"2026-09-22T17:30:00Z","v":363751,"vw":32.19314},{"c":32.165,"h":32.195,"l":32.16,"n":283,"o":32.19,"t":"2026-09-22T17:45:00Z","v":652863,"vw":32.180361},{"c":32.17,"h":32.175,"l":32.16,"n":114,"o":32.1696,"t":"2026-09-22T18:00:00Z","v":378217,"vw":32.169832},{"c":32.1599,"h":32.171,"l":32.15,"n":51,"o":32.171,"t":"2026-09-22T18:15:00Z","v":145331,"vw":32.1621},{"c":32.165,"h":32.175,"l":32.155,"n":174,"o":32.16,"t":"2026-09-22T18:30:00Z","v":369541,"vw":32.166413},{"c":32.18,"h":32.18,"l":32.16,"n":51,"o":32.1601,"t":"2026-09-22T18:45:00Z","v":60168,"vw":32.173293},{"c":32.165,"h":32.1787,"l":32.16,"n":113,"o":32.175,"t":"2026-09-22T19:00:00Z","v":120801,"vw":32.170026},{"c":32.1499,"h":32.165,"l":32.145,"n":376,"o":32.1613,"t":"2026-09-22T19:15:00Z","v":1074305,"vw":32.151809},{"c":32.1415,"h":32.155,"l":32.125,"n":162,"o":32.1499,"t":"2026-09-22T19:30:00Z","v":266234,"vw":32.137914},{"c":32.19,"h":32.195,"l":32.13,"n":454,"o":32.1401,"t":"2026-09-22T19:45:00Z","v":311673,"vw":32.165882},{"c":32.1899,"h":32.2,"l":32.1899,"n":6,"o":32.2,"t":"2026-09-22T20:00:00Z","v":34869,"vw":32.199855},{"c":32.195,"h":32.195,"l":32.195,"n":1,"o":32.195,"t":"2026-09-22T20:15:00Z","v":100,"vw":32.195},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-09-22T21:15:00Z","v":122,"vw":32.2},{"c":32.18,"h":32.19,"l":32.18,"n":3,"o":32.19,"t":"2026-09-22T22:30:00Z","v":655,"vw":32.182366},{"c":32.19,"h":32.1901,"l":32.1815,"n":6,"o":32.1815,"t":"2026-09-22T22:45:00Z","v":1250,"vw":32.186047},{"c":32.1897,"h":32.1897,"l":32.1897,"n":1,"o":32.1897,"t":"2026-09-22T23:45:00Z","v":100,"vw":32.1897},{"c":31.87,"h":31.89,"l":31.86,"n":44,"o":31.89,"t":"2026-09-23T08:00:00Z","v":63417,"vw":31.87085},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-09-23T11:00:00Z","v":9200,"vw":31.88},{"c":31.9105,"h":31.9105,"l":31.91,"n":2,"o":31.91,"t":"2026-09-23T11:15:00Z","v":269,"vw":31.910314},{"c":31.93,"h":31.93,"l":31.92,"n":17,"o":31.92,"t":"2026-09-23T11:30:00Z","v":23100,"vw":31.922121},{"c":31.9101,"h":31.92,"l":31.9101,"n":5,"o":31.92,"t":"2026-09-23T11:45:00Z","v":650,"vw":31.917469},{"c":31.95,"h":31.95,"l":31.91,"n":55,"o":31.91,"t":"2026-09-23T12:00:00Z","v":15671,"vw":31.933577},{"c":31.93,"h":31.94,"l":31.93,"n":15,"o":31.94,"t":"2026-09-23T12:15:00Z","v":36702,"vw":31.93703},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-09-23T12:30:00Z","v":2000,"vw":31.93},{"c":31.93,"h":31.94,"l":31.93,"n":9,"o":31.94,"t":"2026-09-23T12:45:00Z","v":38960,"vw":31.939486},{"c":31.94,"h":31.94,"l":31.9399,"n":8,"o":31.9399,"t":"2026-09-23T13:00:00Z","v":2266,"vw":31.939931},{"c":31.93,"h":31.93,"l":31.92,"n":22,"o":31.93,"t":"2026-09-23T13:15:00Z","v":4508,"vw":31.929333},{"c":31.965,"h":31.97,"l":31.92,"n":485,"o":31.93,"t":"2026-09-23T13:30:00Z","v":754243,"vw":31.955681},{"c":32.01,"h":32.03,"l":31.965,"n":309,"o":31.965,"t":"2026-09-23T13:45:00Z","v":440199,"vw":32.000945},{"c":32.055,"h":32.0702,"l":32,"n":281,"o":32.0101,"t":"2026-09-23T14:00:00Z","v":377474,"vw":32.038418},{"c":32.09,"h":32.1099,"l":32.0503,"n":313,"o":32.06,"t":"2026-09-23T14:15:00Z","v":572533,"vw":32.087112},{"c":32.075,"h":32.0987,"l":32.0501,"n":359,"o":32.0882,"t":"2026-09-23T14:30:00Z","v":607474,"vw":32.074221},{"c":32.0399,"h":32.085,"l":32.02,"n":487,"o":32.08,"t":"2026-09-23T14:45:00Z","v":1120268,"vw":32.044838},{"c":32.055,"h":32.0599,"l":32.035,"n":167,"o":32.035,"t":"2026-09-23T15:00:00Z","v":278907,"vw":32.047365},{"c":32.085,"h":32.085,"l":32.0414,"n":197,"o":32.055,"t":"2026-09-23T15:15:00Z","v":290981,"vw":32.057784},{"c":32.0799,"h":32.095,"l":32.0799,"n":134,"o":32.0891,"t":"2026-09-23T15:30:00Z","v":177126,"vw":32.088643},{"c":32.1,"h":32.115,"l":32.075,"n":203,"o":32.075,"t":"2026-09-23T15:45:00Z","v":234346,"vw":32.098137},{"c":32.105,"h":32.115,"l":32.1,"n":122,"o":32.105,"t":"2026-09-23T16:00:00Z","v":207152,"vw":32.107557},{"c":32.11,"h":32.1185,"l":32.0998,"n":168,"o":32.1,"t":"2026-09-23T16:15:00Z","v":305219,"vw":32.109153},{"c":32.135,"h":32.135,"l":32.095,"n":97,"o":32.11,"t":"2026-09-23T16:30:00Z","v":107097,"vw":32.105235},{"c":32.15,"h":32.1686,"l":32.1295,"n":277,"o":32.135,"t":"2026-09-23T16:45:00Z","v":298392,"vw":32.146288},{"c":32.1601,"h":32.1885,"l":32.14,"n":252,"o":32.15,"t":"2026-09-23T17:00:00Z","v":338237,"vw":32.168112},{"c":32.155,"h":32.165,"l":32.135,"n":151,"o":32.16,"t":"2026-09-23T17:15:00Z","v":206800,"vw":32.143426},{"c":32.1,"h":32.1685,"l":32.1,"n":305,"o":32.16,"t":"2026-09-23T17:30:00Z","v":517131,"vw":32.149029},{"c":32.1,"h":32.115,"l":32.0915,"n":166,"o":32.1,"t":"2026-09-23T17:45:00Z","v":226176,"vw":32.106271},{"c":32.11,"h":32.12,"l":32.0812,"n":210,"o":32.0899,"t":"2026-09-23T18:00:00Z","v":297155,"vw":32.106961},{"c":32.1101,"h":32.115,"l":32.095,"n":120,"o":32.1099,"t":"2026-09-23T18:15:00Z","v":180503,"vw":32.108224},{"c":32.13,"h":32.14,"l":32.1189,"n":123,"o":32.1189,"t":"2026-09-23T18:30:00Z","v":126552,"vw":32.12716},{"c":32.115,"h":32.135,"l":32.115,"n":104,"o":32.13,"t":"2026-09-23T18:45:00Z","v":72533,"vw":32.130248},{"c":32.125,"h":32.135,"l":32.111,"n":125,"o":32.12,"t":"2026-09-23T19:00:00Z","v":120429,"vw":32.124584},{"c":32.1401,"h":32.145,"l":32.129,"n":140,"o":32.13,"t":"2026-09-23T19:15:00Z","v":207879,"vw":32.137338},{"c":32.145,"h":32.15,"l":32.12,"n":440,"o":32.145,"t":"2026-09-23T19:30:00Z","v":232423,"vw":32.131608},{"c":32.13,"h":32.18,"l":32.1201,"n":761,"o":32.14,"t":"2026-09-23T19:45:00Z","v":799594,"vw":32.142579},{"c":32.1315,"h":32.142,"l":32.13,"n":32,"o":32.13,"t":"2026-09-23T20:00:00Z","v":48174,"vw":32.132496},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-09-23T20:15:00Z","v":500,"vw":32.15},{"c":32.1315,"h":32.135,"l":32.1315,"n":3,"o":32.135,"t":"2026-09-23T20:30:00Z","v":400,"vw":32.134125},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-09-23T20:45:00Z","v":620,"vw":32.13},{"c":32.1185,"h":32.1185,"l":32.1185,"n":3,"o":32.1185,"t":"2026-09-23T22:00:00Z","v":1332,"vw":32.1185},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-09-23T22:15:00Z","v":125,"vw":32.11},{"c":32.1299,"h":32.13,"l":32.1299,"n":5,"o":32.13,"t":"2026-09-23T22:30:00Z","v":15500,"vw":32.129997},{"c":32.1585,"h":32.1585,"l":32.1585,"n":1,"o":32.1585,"t":"2026-09-23T23:45:00Z","v":200,"vw":32.1585},{"c":32.34,"h":32.34,"l":32.22,"n":250,"o":32.3,"t":"2026-09-24T08:00:00Z","v":356218,"vw":32.271462},{"c":32.33,"h":32.33,"l":32.33,"n":15,"o":32.33,"t":"2026-09-24T08:30:00Z","v":22145,"vw":32.33},{"c":32.38,"h":32.4,"l":32.338,"n":62,"o":32.338,"t":"2026-09-24T09:30:00Z","v":117714,"vw":32.379119},{"c":32.34,"h":32.35,"l":32.34,"n":8,"o":32.35,"t":"2026-09-24T10:00:00Z","v":8800,"vw":32.340227},{"c":32.34,"h":32.35,"l":32.33,"n":22,"o":32.33,"t":"2026-09-24T10:15:00Z","v":55280,"vw":32.348535},{"c":32.34,"h":32.35,"l":32.34,"n":3,"o":32.35,"t":"2026-09-24T10:30:00Z","v":1100,"vw":32.345455},{"c":32.29,"h":32.31,"l":32.29,"n":13,"o":32.31,"t":"2026-09-24T10:45:00Z","v":19970,"vw":32.308794},{"c":32.31,"h":32.32,"l":32.298,"n":89,"o":32.298,"t":"2026-09-24T11:00:00Z","v":105367,"vw":32.304698},{"c":32.3098,"h":32.3098,"l":32.2814,"n":5,"o":32.2814,"t":"2026-09-24T11:15:00Z","v":4482,"vw":32.293689},{"c":32.32,"h":32.32,"l":32.32,"n":4,"o":32.32,"t":"2026-09-24T11:30:00Z","v":400,"vw":32.32},{"c":32.31,"h":32.34,"l":32.3,"n":22,"o":32.34,"t":"2026-09-24T11:45:00Z","v":54165,"vw":32.315304},{"c":32.31,"h":32.32,"l":32.31,"n":22,"o":32.32,"t":"2026-09-24T12:00:00Z","v":16717,"vw":32.310668},{"c":32.3,"h":32.3,"l":32.28,"n":23,"o":32.28,"t":"2026-09-24T12:15:00Z","v":25780,"vw":32.298348},{"c":32.3,"h":32.3102,"l":32.3,"n":25,"o":32.3,"t":"2026-09-24T12:30:00Z","v":16000,"vw":32.300126},{"c":32.2992,"h":32.31,"l":32.2992,"n":4,"o":32.31,"t":"2026-09-24T12:45:00Z","v":1416,"vw":32.307686},{"c":32.2792,"h":32.29,"l":32.2792,"n":3,"o":32.29,"t":"2026-09-24T13:00:00Z","v":565,"vw":32.286984},{"c":32.29,"h":32.29,"l":32.28,"n":16,"o":32.28,"t":"2026-09-24T13:15:00Z","v":6184,"vw":32.281627},{"c":32.27,"h":32.3091,"l":32.25,"n":303,"o":32.29,"t":"2026-09-24T13:30:00Z","v":360255,"vw":32.273562},{"c":32.24,"h":32.2799,"l":32.2399,"n":220,"o":32.2701,"t":"2026-09-24T13:45:00Z","v":221958,"vw":32.2542},{"c":32.2101,"h":32.24,"l":32.2,"n":518,"o":32.24,"t":"2026-09-24T14:00:00Z","v":2353814,"vw":32.215696},{"c":32.2099,"h":32.225,"l":32.205,"n":237,"o":32.215,"t":"2026-09-24T14:15:00Z","v":370899,"vw":32.216764},{"c":32.245,"h":32.245,"l":32.2101,"n":206,"o":32.215,"t":"2026-09-24T14:30:00Z","v":242421,"vw":32.222017},{"c":32.2801,"h":32.2899,"l":32.2301,"n":236,"o":32.245,"t":"2026-09-24T14:45:00Z","v":336724,"vw":32.259027},{"c":32.3298,"h":32.33,"l":32.2699,"n":201,"o":32.275,"t":"2026-09-24T15:00:00Z","v":205386,"vw":32.286286},{"c":32.3189,"h":32.325,"l":32.28,"n":258,"o":32.3201,"t":"2026-09-24T15:15:00Z","v":389147,"vw":32.306892},{"c":32.3,"h":32.321,"l":32.3,"n":161,"o":32.31,"t":"2026-09-24T15:30:00Z","v":211489,"vw":32.312347},{"c":32.29,"h":32.32,"l":32.2818,"n":160,"o":32.2818,"t":"2026-09-24T15:45:00Z","v":234985,"vw":32.293813},{"c":32.28,"h":32.315,"l":32.28,"n":189,"o":32.29,"t":"2026-09-24T16:00:00Z","v":235146,"vw":32.296749},{"c":32.16,"h":32.275,"l":32.115,"n":762,"o":32.27,"t":"2026-09-24T16:15:00Z","v":1338433,"vw":32.195591},{"c":32.135,"h":32.195,"l":32.095,"n":292,"o":32.1612,"t":"2026-09-24T16:30:00Z","v":369978,"vw":32.148622},{"c":32.1101,"h":32.1601,"l":32.0911,"n":277,"o":32.15,"t":"2026-09-24T16:45:00Z","v":432128,"vw":32.133702},{"c":32.13,"h":32.1499,"l":32.105,"n":224,"o":32.1299,"t":"2026-09-24T17:00:00Z","v":222301,"vw":32.130258},{"c":32.165,"h":32.1899,"l":32.1199,"n":283,"o":32.12,"t":"2026-09-24T17:15:00Z","v":314208,"vw":32.146992},{"c":32.201,"h":32.2085,"l":32.145,"n":183,"o":32.16,"t":"2026-09-24T17:30:00Z","v":186547,"vw":32.173059},{"c":32.18,"h":32.215,"l":32.175,"n":209,"o":32.205,"t":"2026-09-24T17:45:00Z","v":295538,"vw":32.188806},{"c":32.1799,"h":32.2289,"l":32.165,"n":314,"o":32.18,"t":"2026-09-24T18:00:00Z","v":510649,"vw":32.19196},{"c":32.1495,"h":32.179,"l":32.135,"n":232,"o":32.1714,"t":"2026-09-24T18:15:00Z","v":167993,"vw":32.153067},{"c":32.1495,"h":32.1799,"l":32.12,"n":386,"o":32.1405,"t":"2026-09-24T18:30:00Z","v":788775,"vw":32.144382},{"c":32.1362,"h":32.1599,"l":32.1201,"n":145,"o":32.1501,"t":"2026-09-24T18:45:00Z","v":166551,"vw":32.142919},{"c":32.16,"h":32.1692,"l":32.1301,"n":129,"o":32.1301,"t":"2026-09-24T19:00:00Z","v":144364,"vw":32.146471},{"c":32.15,"h":32.1577,"l":32.1301,"n":209,"o":32.155,"t":"2026-09-24T19:15:00Z","v":201477,"vw":32.145565},{"c":32.15,"h":32.16,"l":32.14,"n":166,"o":32.15,"t":"2026-09-24T19:30:00Z","v":131905,"vw":32.149514},{"c":32.16,"h":32.16,"l":32.1223,"n":524,"o":32.15,"t":"2026-09-24T19:45:00Z","v":466110,"vw":32.146044},{"c":32.1815,"h":32.1899,"l":32.16,"n":18,"o":32.16,"t":"2026-09-24T20:00:00Z","v":7747,"vw":32.161342},{"c":32.2298,"h":32.2298,"l":32.22,"n":4,"o":32.22,"t":"2026-09-24T20:15:00Z","v":25630,"vw":32.222016},{"c":32.2195,"h":32.22,"l":32.2195,"n":2,"o":32.22,"t":"2026-09-24T20:30:00Z","v":200,"vw":32.21975},{"c":32.19,"h":32.19,"l":32.19,"n":3,"o":32.19,"t":"2026-09-24T20:45:00Z","v":307,"vw":32.19},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-09-24T21:00:00Z","v":300,"vw":32.2},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-09-24T21:30:00Z","v":100,"vw":32.21},{"c":32.196,"h":32.2,"l":32.196,"n":2,"o":32.2,"t":"2026-09-24T21:45:00Z","v":200,"vw":32.198},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-09-24T22:15:00Z","v":298,"vw":32.2},{"c":32.1999,"h":32.21,"l":32.1999,"n":2,"o":32.21,"t":"2026-09-24T22:30:00Z","v":300,"vw":32.206633},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-09-24T22:45:00Z","v":3000,"vw":32.2},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-09-24T23:30:00Z","v":311,"vw":32.21},{"c":32.11,"h":32.18,"l":32.11,"n":34,"o":32.15,"t":"2026-09-25T08:00:00Z","v":127761,"vw":32.124696},{"c":32.11,"h":32.11,"l":32.11,"n":2,"o":32.11,"t":"2026-09-25T08:15:00Z","v":622,"vw":32.11},{"c":32.08,"h":32.09,"l":32.08,"n":3,"o":32.09,"t":"2026-09-25T08:45:00Z","v":5000,"vw":32.0828},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-09-25T09:00:00Z","v":311,"vw":32.06},{"c":32.06,"h":32.06,"l":32.06,"n":39,"o":32.06,"t":"2026-09-25T09:15:00Z","v":9836,"vw":32.06},{"c":32.07,"h":32.0718,"l":32.07,"n":2,"o":32.0718,"t":"2026-09-25T10:15:00Z","v":3100,"vw":32.070058},{"c":32.05,"h":32.0825,"l":32.05,"n":7,"o":32.0825,"t":"2026-09-25T11:00:00Z","v":2593,"vw":32.069781},{"c":32.0385,"h":32.04,"l":32.0385,"n":40,"o":32.04,"t":"2026-09-25T11:15:00Z","v":4911,"vw":32.039969},{"c":32.0402,"h":32.05,"l":32.03,"n":23,"o":32.045,"t":"2026-09-25T11:30:00Z","v":29036,"vw":32.047021},{"c":32.05,"h":32.05,"l":32.04,"n":13,"o":32.05,"t":"2026-09-25T11:45:00Z","v":18173,"vw":32.044299},{"c":32.06,"h":32.06,"l":32.05,"n":25,"o":32.05,"t":"2026-09-25T12:00:00Z","v":28871,"vw":32.053918},{"c":32.05,"h":32.07,"l":32.05,"n":11,"o":32.06,"t":"2026-09-25T12:15:00Z","v":15449,"vw":32.057808},{"c":32.09,"h":32.09,"l":32.0699,"n":6,"o":32.07,"t":"2026-09-25T12:30:00Z","v":9955,"vw":32.088575},{"c":32.09,"h":32.09,"l":32.09,"n":17,"o":32.09,"t":"2026-09-25T12:45:00Z","v":8002,"vw":32.09},{"c":32.0801,"h":32.0801,"l":32.0801,"n":2,"o":32.0801,"t":"2026-09-25T13:00:00Z","v":10001,"vw":32.0801},{"c":32.12,"h":32.12,"l":32.09,"n":10,"o":32.09,"t":"2026-09-25T13:15:00Z","v":4696,"vw":32.118102},{"c":32.0901,"h":32.1592,"l":32.06,"n":256,"o":32.12,"t":"2026-09-25T13:30:00Z","v":256493,"vw":32.096931},{"c":32.09,"h":32.105,"l":32.0501,"n":140,"o":32.085,"t":"2026-09-25T13:45:00Z","v":248458,"vw":32.079762},{"c":32.195,"h":32.21,"l":32.075,"n":423,"o":32.0801,"t":"2026-09-25T14:00:00Z","v":713760,"vw":32.155677},{"c":32.17,"h":32.216,"l":32.155,"n":345,"o":32.2,"t":"2026-09-25T14:15:00Z","v":398080,"vw":32.185497},{"c":32.1687,"h":32.18,"l":32.135,"n":351,"o":32.178,"t":"2026-09-25T14:30:00Z","v":209420,"vw":32.148926},{"c":32.12,"h":32.1686,"l":32.115,"n":193,"o":32.155,"t":"2026-09-25T14:45:00Z","v":270018,"vw":32.144478},{"c":32.11,"h":32.1388,"l":32.075,"n":650,"o":32.12,"t":"2026-09-25T15:00:00Z","v":331033,"vw":32.101075},{"c":32.11,"h":32.13,"l":32.095,"n":571,"o":32.11,"t":"2026-09-25T15:15:00Z","v":279358,"vw":32.110026},{"c":32.15,"h":32.15,"l":32.0715,"n":2424,"o":32.11,"t":"2026-09-25T15:30:00Z","v":665102,"vw":32.101368},{"c":32.0703,"h":32.17,"l":32.0703,"n":2760,"o":32.16,"t":"2026-09-25T15:45:00Z","v":508105,"vw":32.144921},{"c":32.0001,"h":32.07,"l":31.985,"n":2705,"o":32.07,"t":"2026-09-25T16:00:00Z","v":569086,"vw":32.019557},{"c":32,"h":32.06,"l":31.995,"n":2448,"o":32.005,"t":"2026-09-25T16:15:00Z","v":534460,"vw":32.02692},{"c":32.015,"h":32.04,"l":31.995,"n":1017,"o":32.0001,"t":"2026-09-25T16:30:00Z","v":1142499,"vw":32.019726},{"c":32.045,"h":32.056,"l":32.02,"n":321,"o":32.02,"t":"2026-09-25T16:45:00Z","v":363079,"vw":32.038449},{"c":32.0198,"h":32.05,"l":32.015,"n":1297,"o":32.05,"t":"2026-09-25T17:00:00Z","v":476551,"vw":32.031329},{"c":32.015,"h":32.03,"l":32.01,"n":69,"o":32.0189,"t":"2026-09-25T17:15:00Z","v":355551,"vw":32.028198},{"c":32.02,"h":32.045,"l":32.005,"n":782,"o":32.015,"t":"2026-09-25T17:30:00Z","v":321596,"vw":32.023997},{"c":32.02,"h":32.035,"l":32.02,"n":930,"o":32.025,"t":"2026-09-25T17:45:00Z","v":249856,"vw":32.023693},{"c":32.01,"h":32.0299,"l":32.01,"n":327,"o":32.02,"t":"2026-09-25T18:00:00Z","v":272005,"vw":32.016498},{"c":32.0301,"h":32.0488,"l":32,"n":321,"o":32.0077,"t":"2026-09-25T18:15:00Z","v":309576,"vw":32.02216},{"c":32.025,"h":32.045,"l":32.01,"n":722,"o":32.01,"t":"2026-09-25T18:30:00Z","v":55117,"vw":32.024661},{"c":32.04,"h":32.04,"l":32.02,"n":421,"o":32.02,"t":"2026-09-25T18:45:00Z","v":177595,"vw":32.029858},{"c":32.025,"h":32.045,"l":32.025,"n":1352,"o":32.03,"t":"2026-09-25T19:00:00Z","v":193771,"vw":32.034283},{"c":32.055,"h":32.0586,"l":32.02,"n":889,"o":32.02,"t":"2026-09-25T19:15:00Z","v":149892,"vw":32.037133},{"c":32.01,"h":32.055,"l":32.01,"n":316,"o":32.05,"t":"2026-09-25T19:30:00Z","v":355859,"vw":32.045933},{"c":32.01,"h":32.02,"l":31.9701,"n":496,"o":32.01,"t":"2026-09-25T19:45:00Z","v":444859,"vw":31.995094},{"c":32.01,"h":32.01,"l":32,"n":32,"o":32.01,"t":"2026-09-25T20:00:00Z","v":16285,"vw":32.00909},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-09-25T20:45:00Z","v":200,"vw":32.01},{"c":32,"h":32,"l":32,"n":6,"o":32,"t":"2026-09-25T21:15:00Z","v":3253,"vw":32},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-09-25T22:45:00Z","v":151,"vw":31.98},{"c":32.0588,"h":32.0588,"l":32.0588,"n":1,"o":32.0588,"t":"2026-09-25T23:00:00Z","v":124,"vw":32.0588},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-09-25T23:15:00Z","v":125,"vw":31.97},{"c":32.15,"h":32.15,"l":32.12,"n":147,"o":32.15,"t":"2026-09-28T08:00:00Z","v":15591,"vw":32.146065},{"c":32.1579,"h":32.1579,"l":32.14,"n":3,"o":32.14,"t":"2026-09-28T08:30:00Z","v":1900,"vw":32.155074},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-09-28T08:45:00Z","v":300,"vw":32.16},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-09-28T09:00:00Z","v":100,"vw":32.17},{"c":32.1692,"h":32.1692,"l":32.16,"n":2,"o":32.16,"t":"2026-09-28T09:15:00Z","v":300,"vw":32.166133},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-09-28T09:45:00Z","v":100,"vw":32.16},{"c":32.2,"h":32.2,"l":32.16,"n":9,"o":32.16,"t":"2026-09-28T10:00:00Z","v":830,"vw":32.189454},{"c":32.18,"h":32.19,"l":32.18,"n":2,"o":32.19,"t":"2026-09-28T10:15:00Z","v":1085,"vw":32.181429},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-09-28T10:30:00Z","v":25140,"vw":32.19},{"c":32.19,"h":32.19,"l":32.17,"n":4,"o":32.17,"t":"2026-09-28T10:45:00Z","v":10013,"vw":32.177191},{"c":32.18,"h":32.189,"l":32.16,"n":24,"o":32.189,"t":"2026-09-28T11:00:00Z","v":50542,"vw":32.169872},{"c":32.1585,"h":32.18,"l":32.15,"n":8,"o":32.18,"t":"2026-09-28T11:15:00Z","v":15822,"vw":32.159874},{"c":32.16,"h":32.16,"l":32.1516,"n":7,"o":32.16,"t":"2026-09-28T11:30:00Z","v":31903,"vw":32.159964},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-09-28T11:45:00Z","v":750,"vw":32.15},{"c":32.1217,"h":32.17,"l":32.1217,"n":82,"o":32.17,"t":"2026-09-28T12:00:00Z","v":150147,"vw":32.158875},{"c":32.12,"h":32.1201,"l":32.12,"n":3,"o":32.1201,"t":"2026-09-28T12:15:00Z","v":13300,"vw":32.120008},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-09-28T12:30:00Z","v":18400,"vw":32.13},{"c":32.11,"h":32.12,"l":32.11,"n":5,"o":32.12,"t":"2026-09-28T12:45:00Z","v":11401,"vw":32.117368},{"c":32.12,"h":32.121,"l":32.12,"n":3,"o":32.12,"t":"2026-09-28T13:00:00Z","v":2500,"vw":32.12004},{"c":32.1484,"h":32.1484,"l":32.12,"n":10,"o":32.12,"t":"2026-09-28T13:15:00Z","v":30890,"vw":32.127394},{"c":32.1701,"h":32.1999,"l":32.135,"n":344,"o":32.14,"t":"2026-09-28T13:30:00Z","v":319925,"vw":32.16584},{"c":32.14,"h":32.1791,"l":32.135,"n":269,"o":32.1721,"t":"2026-09-28T13:45:00Z","v":259554,"vw":32.152607},{"c":32.19,"h":32.195,"l":32.1301,"n":318,"o":32.14,"t":"2026-09-28T14:00:00Z","v":543157,"vw":32.162837},{"c":32.175,"h":32.19,"l":32.16,"n":179,"o":32.1801,"t":"2026-09-28T14:15:00Z","v":241859,"vw":32.1761},{"c":32.25,"h":32.26,"l":32.1799,"n":322,"o":32.1799,"t":"2026-09-28T14:30:00Z","v":488724,"vw":32.224016},{"c":32.3102,"h":32.3299,"l":32.2601,"n":491,"o":32.2601,"t":"2026-09-28T14:45:00Z","v":946065,"vw":32.306236},{"c":32.27,"h":32.3101,"l":32.24,"n":251,"o":32.31,"t":"2026-09-28T15:00:00Z","v":486966,"vw":32.2795},{"c":32.275,"h":32.29,"l":32.2601,"n":328,"o":32.276,"t":"2026-09-28T15:15:00Z","v":702466,"vw":32.279019},{"c":32.2801,"h":32.2877,"l":32.245,"n":206,"o":32.27,"t":"2026-09-28T15:30:00Z","v":361414,"vw":32.268811},{"c":32.255,"h":32.2899,"l":32.2524,"n":201,"o":32.2814,"t":"2026-09-28T15:45:00Z","v":292360,"vw":32.269588},{"c":32.2686,"h":32.2686,"l":32.24,"n":160,"o":32.255,"t":"2026-09-28T16:00:00Z","v":174754,"vw":32.256204},{"c":32.125,"h":32.2602,"l":32.085,"n":650,"o":32.26,"t":"2026-09-28T16:15:00Z","v":1529984,"vw":32.166038},{"c":32.195,"h":32.2086,"l":32.125,"n":387,"o":32.125,"t":"2026-09-28T16:30:00Z","v":1067589,"vw":32.16044},{"c":32.19,"h":32.2061,"l":32.175,"n":213,"o":32.19,"t":"2026-09-28T16:45:00Z","v":385083,"vw":32.189164},{"c":32.12,"h":32.2199,"l":32.11,"n":580,"o":32.19,"t":"2026-09-28T17:00:00Z","v":1017339,"vw":32.171639},{"c":32.1901,"h":32.1999,"l":32.125,"n":465,"o":32.1299,"t":"2026-09-28T17:15:00Z","v":562261,"vw":32.159772},{"c":32.19,"h":32.1999,"l":32.175,"n":580,"o":32.18,"t":"2026-09-28T17:30:00Z","v":182089,"vw":32.181967},{"c":32.185,"h":32.19,"l":32.175,"n":984,"o":32.1801,"t":"2026-09-28T17:45:00Z","v":260470,"vw":32.180709},{"c":32.18,"h":32.1999,"l":32.175,"n":4312,"o":32.18,"t":"2026-09-28T18:00:00Z","v":225172,"vw":32.181966},{"c":32.195,"h":32.205,"l":32.175,"n":844,"o":32.175,"t":"2026-09-28T18:15:00Z","v":92026,"vw":32.190113},{"c":32.195,"h":32.22,"l":32.19,"n":777,"o":32.2,"t":"2026-09-28T18:30:00Z","v":315662,"vw":32.205798},{"c":32.1914,"h":32.205,"l":32.18,"n":277,"o":32.19,"t":"2026-09-28T18:45:00Z","v":332956,"vw":32.191756},{"c":32.24,"h":32.2499,"l":32.1962,"n":306,"o":32.1962,"t":"2026-09-28T19:00:00Z","v":245537,"vw":32.220887},{"c":32.2399,"h":32.245,"l":32.2223,"n":242,"o":32.245,"t":"2026-09-28T19:15:00Z","v":217979,"vw":32.233724},{"c":32.255,"h":32.2699,"l":32.235,"n":501,"o":32.235,"t":"2026-09-28T19:30:00Z","v":293516,"vw":32.247227},{"c":32.255,"h":32.28,"l":32.249,"n":1525,"o":32.2586,"t":"2026-09-28T19:45:00Z","v":537552,"vw":32.257138},{"c":32.2603,"h":32.2603,"l":32.25,"n":20,"o":32.26,"t":"2026-09-28T20:00:00Z","v":35394,"vw":32.257742},{"c":32.265,"h":32.265,"l":32.265,"n":1,"o":32.265,"t":"2026-09-28T20:15:00Z","v":1000,"vw":32.265},{"c":32.2669,"h":32.2669,"l":32.2669,"n":1,"o":32.2669,"t":"2026-09-28T21:00:00Z","v":200,"vw":32.2669},{"c":32.26,"h":32.26,"l":32.24,"n":2,"o":32.24,"t":"2026-09-28T21:45:00Z","v":1244,"vw":32.25},{"c":32.27,"h":32.27,"l":32.27,"n":5,"o":32.27,"t":"2026-09-28T22:00:00Z","v":11904,"vw":32.27},{"c":32.238,"h":32.238,"l":32.238,"n":4,"o":32.238,"t":"2026-09-28T22:15:00Z","v":135,"vw":32.238},{"c":32.2401,"h":32.2401,"l":32.23,"n":3,"o":32.23,"t":"2026-09-28T22:30:00Z","v":822,"vw":32.23854},{"c":32.24,"h":32.24,"l":32.24,"n":2,"o":32.24,"t":"2026-09-28T22:45:00Z","v":2600,"vw":32.24},{"c":32.235,"h":32.235,"l":32.235,"n":1,"o":32.235,"t":"2026-09-28T23:15:00Z","v":1000,"vw":32.235},{"c":32.25,"h":32.25,"l":32.24,"n":6,"o":32.24,"t":"2026-09-28T23:45:00Z","v":8294,"vw":32.240593},{"c":32.26,"h":32.36,"l":32.25,"n":42,"o":32.28,"t":"2026-09-29T08:00:00Z","v":29894,"vw":32.288112},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-09-29T08:15:00Z","v":1600,"vw":32.27},{"c":32.26,"h":32.26,"l":32.26,"n":2,"o":32.26,"t":"2026-09-29T08:30:00Z","v":11900,"vw":32.26},{"c":32.27,"h":32.27,"l":32.27,"n":2,"o":32.27,"t":"2026-09-29T08:45:00Z","v":101,"vw":32.27},{"c":32.265,"h":32.27,"l":32.265,"n":3,"o":32.27,"t":"2026-09-29T09:00:00Z","v":3625,"vw":32.269655},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-09-29T09:30:00Z","v":9100,"vw":32.28},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-09-29T09:45:00Z","v":300,"vw":32.28},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-09-29T10:15:00Z","v":302,"vw":32.26},{"c":32.25,"h":32.25,"l":32.25,"n":10,"o":32.25,"t":"2026-09-29T10:45:00Z","v":15320,"vw":32.25},{"c":32.2001,"h":32.21,"l":32.2001,"n":2,"o":32.21,"t":"2026-09-29T11:00:00Z","v":350,"vw":32.207171},{"c":32.2101,"h":32.2101,"l":32.21,"n":3,"o":32.21,"t":"2026-09-29T11:15:00Z","v":11001,"vw":32.210018},{"c":32.21,"h":32.2101,"l":32.2,"n":10,"o":32.2101,"t":"2026-09-29T11:30:00Z","v":7010,"vw":32.207171},{"c":32.17,"h":32.21,"l":32.17,"n":17,"o":32.21,"t":"2026-09-29T11:45:00Z","v":49130,"vw":32.181789},{"c":32.1875,"h":32.188,"l":32.1701,"n":5,"o":32.18,"t":"2026-09-29T12:00:00Z","v":2180,"vw":32.182288},{"c":32.2,"h":32.2,"l":32.2,"n":27,"o":32.2,"t":"2026-09-29T12:15:00Z","v":2526,"vw":32.2},{"c":32.22,"h":32.22,"l":32.201,"n":2,"o":32.201,"t":"2026-09-29T12:45:00Z","v":801,"vw":32.203372},{"c":32.2016,"h":32.22,"l":32.2,"n":12,"o":32.21,"t":"2026-09-29T13:15:00Z","v":19454,"vw":32.209944},{"c":32.2792,"h":32.2899,"l":32.2,"n":222,"o":32.2,"t":"2026-09-29T13:30:00Z","v":264024,"vw":32.256138},{"c":32.29,"h":32.2903,"l":32.255,"n":230,"o":32.2799,"t":"2026-09-29T13:45:00Z","v":277637,"vw":32.278992},{"c":32.2791,"h":32.3,"l":32.26,"n":276,"o":32.3,"t":"2026-09-29T14:00:00Z","v":225065,"vw":32.28012},{"c":32.28,"h":32.29,"l":32.2598,"n":323,"o":32.275,"t":"2026-09-29T14:15:00Z","v":845791,"vw":32.271344},{"c":32.281,"h":32.29,"l":32.255,"n":299,"o":32.27,"t":"2026-09-29T14:30:00Z","v":382207,"vw":32.272601},{"c":32.2801,"h":32.3099,"l":32.265,"n":260,"o":32.28,"t":"2026-09-29T14:45:00Z","v":274934,"vw":32.285203},{"c":32.32,"h":32.345,"l":32.2899,"n":257,"o":32.29,"t":"2026-09-29T15:00:00Z","v":259980,"vw":32.318425},{"c":32.375,"h":32.3851,"l":32.315,"n":350,"o":32.315,"t":"2026-09-29T15:15:00Z","v":467881,"vw":32.360458},{"c":32.3399,"h":32.37,"l":32.32,"n":227,"o":32.37,"t":"2026-09-29T15:30:00Z","v":228844,"vw":32.354175},{"c":32.36,"h":32.37,"l":32.31,"n":486,"o":32.3385,"t":"2026-09-29T15:45:00Z","v":822263,"vw":32.340917},{"c":32.367,"h":32.39,"l":32.35,"n":267,"o":32.355,"t":"2026-09-29T16:00:00Z","v":234729,"vw":32.364995},{"c":32.35,"h":32.37,"l":32.345,"n":206,"o":32.37,"t":"2026-09-29T16:15:00Z","v":255086,"vw":32.357712},{"c":32.3795,"h":32.38,"l":32.345,"n":172,"o":32.35,"t":"2026-09-29T16:30:00Z","v":196287,"vw":32.359753},{"c":32.3699,"h":32.39,"l":32.355,"n":220,"o":32.3799,"t":"2026-09-29T16:45:00Z","v":225757,"vw":32.371375},{"c":32.375,"h":32.395,"l":32.375,"n":247,"o":32.375,"t":"2026-09-29T17:00:00Z","v":304905,"vw":32.380128},{"c":32.3601,"h":32.395,"l":32.3601,"n":152,"o":32.375,"t":"2026-09-29T17:15:00Z","v":221552,"vw":32.385193},{"c":32.36,"h":32.37,"l":32.355,"n":151,"o":32.3698,"t":"2026-09-29T17:30:00Z","v":227349,"vw":32.360119},{"c":32.3801,"h":32.39,"l":32.35,"n":201,"o":32.35,"t":"2026-09-29T17:45:00Z","v":242141,"vw":32.370367},{"c":32.339,"h":32.38,"l":32.325,"n":329,"o":32.38,"t":"2026-09-29T18:00:00Z","v":605285,"vw":32.357881},{"c":32.325,"h":32.339,"l":32.3101,"n":145,"o":32.335,"t":"2026-09-29T18:15:00Z","v":353075,"vw":32.321348},{"c":32.29,"h":32.345,"l":32.275,"n":258,"o":32.325,"t":"2026-09-29T18:30:00Z","v":431658,"vw":32.312566},{"c":32.29,"h":32.305,"l":32.285,"n":158,"o":32.285,"t":"2026-09-29T18:45:00Z","v":183911,"vw":32.29524},{"c":32.3,"h":32.305,"l":32.2801,"n":155,"o":32.285,"t":"2026-09-29T19:00:00Z","v":490032,"vw":32.290234},{"c":32.305,"h":32.315,"l":32.2915,"n":245,"o":32.31,"t":"2026-09-29T19:15:00Z","v":288064,"vw":32.304322},{"c":32.315,"h":32.32,"l":32.29,"n":331,"o":32.305,"t":"2026-09-29T19:30:00Z","v":380875,"vw":32.301152},{"c":32.305,"h":32.33,"l":32.295,"n":1140,"o":32.3115,"t":"2026-09-29T19:45:00Z","v":578053,"vw":32.314446},{"c":32.295,"h":32.3,"l":32.285,"n":11,"o":32.3,"t":"2026-09-29T20:00:00Z","v":21644,"vw":32.298452},{"c":32.299,"h":32.299,"l":32.2985,"n":2,"o":32.2985,"t":"2026-09-29T20:15:00Z","v":1300,"vw":32.298885},{"c":32.28,"h":32.29,"l":32.28,"n":3,"o":32.29,"t":"2026-09-29T21:00:00Z","v":1268,"vw":32.283919},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-09-29T21:45:00Z","v":310,"vw":32.29},{"c":32.27,"h":32.29,"l":32.27,"n":6,"o":32.29,"t":"2026-09-29T22:00:00Z","v":1308,"vw":32.285234},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-09-29T22:45:00Z","v":250,"vw":32.27},{"c":32.26,"h":32.26,"l":32.26,"n":3,"o":32.26,"t":"2026-09-29T23:00:00Z","v":20000,"vw":32.26},{"c":32.2399,"h":32.24,"l":32.2399,"n":5,"o":32.24,"t":"2026-09-29T23:45:00Z","v":6050,"vw":32.23995},{"c":32.23,"h":32.26,"l":32.22,"n":72,"o":32.22,"t":"2026-09-30T08:00:00Z","v":18131,"vw":32.227226},{"c":32.24,"h":32.25,"l":32.24,"n":42,"o":32.24,"t":"2026-09-30T08:15:00Z","v":10200,"vw":32.241863},{"c":32.27,"h":32.27,"l":32.2695,"n":15,"o":32.2695,"t":"2026-09-30T09:00:00Z","v":65372,"vw":32.269999},{"c":32.28,"h":32.28,"l":32.27,"n":2,"o":32.27,"t":"2026-09-30T09:15:00Z","v":13400,"vw":32.273284},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-09-30T10:15:00Z","v":1900,"vw":32.3},{"c":32.34,"h":32.34,"l":32.31,"n":3,"o":32.31,"t":"2026-09-30T11:00:00Z","v":5980,"vw":32.317627},{"c":32.31,"h":32.32,"l":32.31,"n":3,"o":32.32,"t":"2026-09-30T11:15:00Z","v":1601,"vw":32.319375},{"c":32.3,"h":32.3001,"l":32.3,"n":4,"o":32.3001,"t":"2026-09-30T11:30:00Z","v":1300,"vw":32.300077},{"c":32.3199,"h":32.32,"l":32.3,"n":3,"o":32.3,"t":"2026-09-30T11:45:00Z","v":1338,"vw":32.31843},{"c":32.31,"h":32.31,"l":32.31,"n":8,"o":32.31,"t":"2026-09-30T12:00:00Z","v":8401,"vw":32.31},{"c":32.27,"h":32.32,"l":32.27,"n":56,"o":32.32,"t":"2026-09-30T12:15:00Z","v":36071,"vw":32.318751},{"c":32.18,"h":32.26,"l":32.1705,"n":69,"o":32.26,"t":"2026-09-30T12:30:00Z","v":126359,"vw":32.214911},{"c":32.23,"h":32.23,"l":32.229,"n":3,"o":32.23,"t":"2026-09-30T12:45:00Z","v":1300,"vw":32.229615},{"c":32.19,"h":32.2,"l":32.19,"n":24,"o":32.1985,"t":"2026-09-30T13:00:00Z","v":45500,"vw":32.196883},{"c":32.23,"h":32.23,"l":32.21,"n":45,"o":32.22,"t":"2026-09-30T13:15:00Z","v":100917,"vw":32.219853},{"c":32.225,"h":32.2401,"l":32.1993,"n":305,"o":32.24,"t":"2026-09-30T13:30:00Z","v":489977,"vw":32.220365},{"c":32.17,"h":32.245,"l":32.17,"n":342,"o":32.2201,"t":"2026-09-30T13:45:00Z","v":393611,"vw":32.206578},{"c":32.16,"h":32.165,"l":32.11,"n":267,"o":32.165,"t":"2026-09-30T14:00:00Z","v":307045,"vw":32.143019},{"c":32.175,"h":32.185,"l":32.12,"n":235,"o":32.15,"t":"2026-09-30T14:15:00Z","v":235736,"vw":32.150959},{"c":32.17,"h":32.19,"l":32.15,"n":328,"o":32.17,"t":"2026-09-30T14:30:00Z","v":597189,"vw":32.175324},{"c":32.135,"h":32.18,"l":32.1099,"n":326,"o":32.18,"t":"2026-09-30T14:45:00Z","v":295993,"vw":32.134535},{"c":32.16,"h":32.17,"l":32.14,"n":405,"o":32.14,"t":"2026-09-30T15:00:00Z","v":511626,"vw":32.154364},{"c":32.14,"h":32.1699,"l":32.125,"n":263,"o":32.15,"t":"2026-09-30T15:15:00Z","v":300968,"vw":32.149143},{"c":32.165,"h":32.17,"l":32.125,"n":275,"o":32.135,"t":"2026-09-30T15:30:00Z","v":451447,"vw":32.139107},{"c":32.14,"h":32.17,"l":32.115,"n":201,"o":32.165,"t":"2026-09-30T15:45:00Z","v":314660,"vw":32.14615},{"c":32.13,"h":32.1499,"l":32.125,"n":179,"o":32.14,"t":"2026-09-30T16:00:00Z","v":318717,"vw":32.132116},{"c":32.16,"h":32.16,"l":32.1299,"n":102,"o":32.1299,"t":"2026-09-30T16:15:00Z","v":110044,"vw":32.147611},{"c":32.145,"h":32.175,"l":32.145,"n":231,"o":32.165,"t":"2026-09-30T16:30:00Z","v":323517,"vw":32.167363},{"c":32.155,"h":32.1799,"l":32.149,"n":143,"o":32.15,"t":"2026-09-30T16:45:00Z","v":211202,"vw":32.164321},{"c":32.175,"h":32.175,"l":32.145,"n":125,"o":32.1599,"t":"2026-09-30T17:00:00Z","v":163072,"vw":32.150967},{"c":32.21,"h":32.2395,"l":32.18,"n":312,"o":32.18,"t":"2026-09-30T17:15:00Z","v":320148,"vw":32.211993},{"c":32.19,"h":32.2088,"l":32.175,"n":160,"o":32.2088,"t":"2026-09-30T17:30:00Z","v":225523,"vw":32.191227},{"c":32.1801,"h":32.195,"l":32.165,"n":201,"o":32.19,"t":"2026-09-30T17:45:00Z","v":356526,"vw":32.178471},{"c":32.195,"h":32.21,"l":32.18,"n":195,"o":32.18,"t":"2026-09-30T18:00:00Z","v":230111,"vw":32.197275},{"c":32.22,"h":32.24,"l":32.19,"n":183,"o":32.195,"t":"2026-09-30T18:15:00Z","v":242831,"vw":32.21764},{"c":32.215,"h":32.245,"l":32.215,"n":117,"o":32.2199,"t":"2026-09-30T18:30:00Z","v":107383,"vw":32.234592},{"c":32.229,"h":32.25,"l":32.215,"n":211,"o":32.2195,"t":"2026-09-30T18:45:00Z","v":189487,"vw":32.235353},{"c":32.2162,"h":32.2299,"l":32.2101,"n":146,"o":32.225,"t":"2026-09-30T19:00:00Z","v":93630,"vw":32.219848},{"c":32.235,"h":32.24,"l":32.21,"n":93,"o":32.2124,"t":"2026-09-30T19:15:00Z","v":62410,"vw":32.222616},{"c":32.26,"h":32.27,"l":32.23,"n":251,"o":32.235,"t":"2026-09-30T19:30:00Z","v":213134,"vw":32.247866},{"c":32.41,"h":32.41,"l":32.2512,"n":2316,"o":32.2512,"t":"2026-09-30T19:45:00Z","v":1913081,"vw":32.324578},{"c":32.3601,"h":32.41,"l":32.3601,"n":47,"o":32.4,"t":"2026-09-30T20:00:00Z","v":149531,"vw":32.397213},{"c":32.36,"h":32.37,"l":32.35,"n":9,"o":32.36,"t":"2026-09-30T20:15:00Z","v":12531,"vw":32.359992},{"c":32.36,"h":32.36,"l":32.36,"n":2,"o":32.36,"t":"2026-09-30T20:30:00Z","v":110,"vw":32.36},{"c":32.36,"h":32.37,"l":32.36,"n":4,"o":32.37,"t":"2026-09-30T20:45:00Z","v":2710,"vw":32.362963},{"c":32.3608,"h":32.3608,"l":32.3608,"n":1,"o":32.3608,"t":"2026-09-30T21:00:00Z","v":400,"vw":32.3608},{"c":32.3895,"h":32.3895,"l":32.3895,"n":1,"o":32.3895,"t":"2026-09-30T21:30:00Z","v":160,"vw":32.3895},{"c":32.34,"h":32.36,"l":32.34,"n":5,"o":32.36,"t":"2026-09-30T22:00:00Z","v":11950,"vw":32.358712},{"c":32.32,"h":32.33,"l":32.31,"n":14,"o":32.33,"t":"2026-09-30T22:15:00Z","v":82600,"vw":32.328551},{"c":32.3099,"h":32.32,"l":32.3077,"n":21,"o":32.3198,"t":"2026-09-30T22:30:00Z","v":46875,"vw":32.311638},{"c":32.32,"h":32.32,"l":32.3097,"n":2,"o":32.3097,"t":"2026-09-30T23:00:00Z","v":455,"vw":32.313209},{"c":32.3,"h":32.3,"l":32.2985,"n":16,"o":32.3,"t":"2026-09-30T23:15:00Z","v":52250,"vw":32.299895},{"c":32.2699,"h":32.29,"l":32.2699,"n":24,"o":32.29,"t":"2026-09-30T23:30:00Z","v":85035,"vw":32.278194},{"c":32.2787,"h":32.28,"l":32.27,"n":7,"o":32.28,"t":"2026-09-30T23:45:00Z","v":4193,"vw":32.276839},{"c":32.39,"h":32.41,"l":32.18,"n":210,"o":32.38,"t":"2026-10-01T08:00:00Z","v":345017,"vw":32.347487},{"c":32.4,"h":32.4,"l":32.39,"n":17,"o":32.39,"t":"2026-10-01T08:15:00Z","v":30852,"vw":32.395682},{"c":32.37,"h":32.42,"l":32.37,"n":18,"o":32.42,"t":"2026-10-01T08:30:00Z","v":64820,"vw":32.396127},{"c":32.38,"h":32.39,"l":32.37,"n":18,"o":32.39,"t":"2026-10-01T08:45:00Z","v":21528,"vw":32.379953},{"c":32.34,"h":32.36,"l":32.34,"n":5,"o":32.36,"t":"2026-10-01T09:00:00Z","v":13144,"vw":32.358168},{"c":32.33,"h":32.33,"l":32.33,"n":9,"o":32.33,"t":"2026-10-01T09:15:00Z","v":23837,"vw":32.33},{"c":32.31,"h":32.31,"l":32.31,"n":5,"o":32.31,"t":"2026-10-01T09:30:00Z","v":17919,"vw":32.31},{"c":32.31,"h":32.31,"l":32.31,"n":2,"o":32.31,"t":"2026-10-01T09:45:00Z","v":11904,"vw":32.31},{"c":32.36,"h":32.36,"l":32.33,"n":31,"o":32.33,"t":"2026-10-01T10:00:00Z","v":129612,"vw":32.340533},{"c":32.33,"h":32.33,"l":32.3,"n":52,"o":32.32,"t":"2026-10-01T10:15:00Z","v":152864,"vw":32.306266},{"c":32.3,"h":32.31,"l":32.3,"n":4,"o":32.31,"t":"2026-10-01T10:30:00Z","v":17904,"vw":32.306648},{"c":32.27,"h":32.28,"l":32.27,"n":10,"o":32.27,"t":"2026-10-01T10:45:00Z","v":30310,"vw":32.270297},{"c":32.31,"h":32.31,"l":32.27,"n":15,"o":32.27,"t":"2026-10-01T11:00:00Z","v":32884,"vw":32.286382},{"c":32.32,"h":32.32,"l":32.32,"n":2,"o":32.32,"t":"2026-10-01T11:15:00Z","v":1300,"vw":32.32},{"c":32.29,"h":32.32,"l":32.29,"n":9,"o":32.32,"t":"2026-10-01T11:30:00Z","v":30221,"vw":32.299801},{"c":32.27,"h":32.29,"l":32.27,"n":7,"o":32.29,"t":"2026-10-01T11:45:00Z","v":25500,"vw":32.281671},{"c":32.28,"h":32.28,"l":32.27,"n":14,"o":32.28,"t":"2026-10-01T12:15:00Z","v":23241,"vw":32.276079},{"c":32.27,"h":32.27,"l":32.25,"n":16,"o":32.27,"t":"2026-10-01T12:30:00Z","v":70190,"vw":32.262237},{"c":32.3003,"h":32.3003,"l":32.28,"n":7,"o":32.28,"t":"2026-10-01T12:45:00Z","v":22610,"vw":32.291173},{"c":32.29,"h":32.31,"l":32.29,"n":2,"o":32.31,"t":"2026-10-01T13:00:00Z","v":6500,"vw":32.306},{"c":32.32,"h":32.32,"l":32.31,"n":34,"o":32.31,"t":"2026-10-01T13:15:00Z","v":36076,"vw":32.314372},{"c":32.365,"h":32.371,"l":32.285,"n":620,"o":32.33,"t":"2026-10-01T13:30:00Z","v":1010909,"vw":32.333554},{"c":32.4,"h":32.4001,"l":32.3399,"n":389,"o":32.36,"t":"2026-10-01T13:45:00Z","v":407950,"vw":32.365706},{"c":32.48,"h":32.52,"l":32.405,"n":975,"o":32.405,"t":"2026-10-01T14:00:00Z","v":1316823,"vw":32.491078},{"c":32.485,"h":32.515,"l":32.4599,"n":548,"o":32.475,"t":"2026-10-01T14:15:00Z","v":600477,"vw":32.483472},{"c":32.4499,"h":32.5,"l":32.4111,"n":452,"o":32.49,"t":"2026-10-01T14:30:00Z","v":554327,"vw":32.451114},{"c":32.5,"h":32.51,"l":32.425,"n":601,"o":32.45,"t":"2026-10-01T14:45:00Z","v":901132,"vw":32.47336},{"c":32.499,"h":32.56,"l":32.4898,"n":1253,"o":32.495,"t":"2026-10-01T15:00:00Z","v":472268,"vw":32.527099},{"c":32.49,"h":32.5,"l":32.4515,"n":849,"o":32.5,"t":"2026-10-01T15:15:00Z","v":1063345,"vw":32.47671},{"c":32.53,"h":32.54,"l":32.475,"n":867,"o":32.495,"t":"2026-10-01T15:30:00Z","v":445051,"vw":32.507628},{"c":32.49,"h":32.54,"l":32.475,"n":756,"o":32.5201,"t":"2026-10-01T15:45:00Z","v":756326,"vw":32.507402},{"c":32.4899,"h":32.495,"l":32.4501,"n":4304,"o":32.485,"t":"2026-10-01T16:00:00Z","v":547148,"vw":32.468309},{"c":32.4511,"h":32.49,"l":32.4312,"n":1037,"o":32.481,"t":"2026-10-01T16:15:00Z","v":535467,"vw":32.456014},{"c":32.425,"h":32.455,"l":32.4,"n":686,"o":32.455,"t":"2026-10-01T16:30:00Z","v":206350,"vw":32.42854},{"c":32.4701,"h":32.495,"l":32.415,"n":1504,"o":32.425,"t":"2026-10-01T16:45:00Z","v":315515,"vw":32.447975},{"c":32.425,"h":32.475,"l":32.415,"n":3801,"o":32.47,"t":"2026-10-01T17:00:00Z","v":331263,"vw":32.438397},{"c":32.3579,"h":32.435,"l":32.3411,"n":1298,"o":32.425,"t":"2026-10-01T17:15:00Z","v":291588,"vw":32.386774},{"c":32.31,"h":32.355,"l":32.2918,"n":582,"o":32.355,"t":"2026-10-01T17:30:00Z","v":1146710,"vw":32.326659},{"c":32.3501,"h":32.3707,"l":32.285,"n":326,"o":32.3,"t":"2026-10-01T17:45:00Z","v":484215,"vw":32.330104},{"c":32.3601,"h":32.415,"l":32.359,"n":415,"o":32.36,"t":"2026-10-01T18:00:00Z","v":823043,"vw":32.373021},{"c":32.335,"h":32.38,"l":32.33,"n":669,"o":32.36,"t":"2026-10-01T18:15:00Z","v":1116905,"vw":32.35639},{"c":32.3212,"h":32.35,"l":32.2999,"n":324,"o":32.34,"t":"2026-10-01T18:30:00Z","v":294830,"vw":32.31698},{"c":32.305,"h":32.335,"l":32.305,"n":734,"o":32.33,"t":"2026-10-01T18:45:00Z","v":189860,"vw":32.322897},{"c":32.32,"h":32.33,"l":32.305,"n":224,"o":32.31,"t":"2026-10-01T19:00:00Z","v":247802,"vw":32.319628},{"c":32.3201,"h":32.33,"l":32.31,"n":195,"o":32.315,"t":"2026-10-01T19:15:00Z","v":194346,"vw":32.319441},{"c":32.3138,"h":32.33,"l":32.3012,"n":801,"o":32.32,"t":"2026-10-01T19:30:00Z","v":248163,"vw":32.315976},{"c":32.335,"h":32.36,"l":32.28,"n":969,"o":32.315,"t":"2026-10-01T19:45:00Z","v":546048,"vw":32.326877},{"c":32.32,"h":32.33,"l":32.32,"n":20,"o":32.33,"t":"2026-10-01T20:00:00Z","v":17521,"vw":32.328802},{"c":32.34,"h":32.34,"l":32.34,"n":3,"o":32.34,"t":"2026-10-01T20:45:00Z","v":1004,"vw":32.34},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-01T21:00:00Z","v":1000,"vw":32.34},{"c":32.305,"h":32.315,"l":32.305,"n":7,"o":32.315,"t":"2026-10-01T23:15:00Z","v":15600,"vw":32.310385},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-01T23:30:00Z","v":300,"vw":32.32},{"c":32.3087,"h":32.325,"l":32.3087,"n":5,"o":32.325,"t":"2026-10-01T23:45:00Z","v":5504,"vw":32.316522},{"c":32.2,"h":32.28,"l":32.2,"n":261,"o":32.23,"t":"2026-10-02T08:00:00Z","v":85890,"vw":32.228464},{"c":32.22,"h":32.22,"l":32.21,"n":40,"o":32.21,"t":"2026-10-02T08:15:00Z","v":4900,"vw":32.218367},{"c":32.21,"h":32.22,"l":32.21,"n":19,"o":32.22,"t":"2026-10-02T08:30:00Z","v":46500,"vw":32.210151},{"c":32.19,"h":32.2192,"l":32.19,"n":20,"o":32.2192,"t":"2026-10-02T08:45:00Z","v":22270,"vw":32.191239},{"c":32.19,"h":32.19,"l":32.19,"n":18,"o":32.19,"t":"2026-10-02T09:15:00Z","v":33281,"vw":32.19},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-02T09:30:00Z","v":900,"vw":32.21},{"c":32.19,"h":32.21,"l":32.19,"n":13,"o":32.2,"t":"2026-10-02T09:45:00Z","v":29655,"vw":32.207952},{"c":32.23,"h":32.23,"l":32.21,"n":3,"o":32.21,"t":"2026-10-02T10:00:00Z","v":6850,"vw":32.210803},{"c":32.2403,"h":32.2403,"l":32.2403,"n":1,"o":32.2403,"t":"2026-10-02T10:15:00Z","v":200,"vw":32.2403},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-02T10:45:00Z","v":10000,"vw":32.2},{"c":32.2,"h":32.2,"l":32.1985,"n":4,"o":32.1985,"t":"2026-10-02T11:00:00Z","v":1728,"vw":32.199559},{"c":32.19,"h":32.1999,"l":32.19,"n":3,"o":32.1999,"t":"2026-10-02T11:15:00Z","v":465,"vw":32.196593},{"c":32.21,"h":32.21,"l":32.2,"n":3,"o":32.2,"t":"2026-10-02T11:30:00Z","v":700,"vw":32.205143},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-02T11:45:00Z","v":200,"vw":32.22},{"c":32.19,"h":32.2116,"l":32.19,"n":6,"o":32.2116,"t":"2026-10-02T12:15:00Z","v":1770,"vw":32.194578},{"c":32.09,"h":32.17,"l":32.06,"n":124,"o":32.17,"t":"2026-10-02T12:30:00Z","v":238516,"vw":32.096962},{"c":32.0884,"h":32.11,"l":32.08,"n":13,"o":32.11,"t":"2026-10-02T12:45:00Z","v":13271,"vw":32.097162},{"c":32.05,"h":32.07,"l":32.035,"n":25,"o":32.0515,"t":"2026-10-02T13:00:00Z","v":16260,"vw":32.057811},{"c":32.08,"h":32.08,"l":32.0701,"n":25,"o":32.0701,"t":"2026-10-02T13:15:00Z","v":46424,"vw":32.079776},{"c":32.045,"h":32.13,"l":32.04,"n":375,"o":32.08,"t":"2026-10-02T13:30:00Z","v":556411,"vw":32.08075},{"c":32.0884,"h":32.15,"l":32.0208,"n":646,"o":32.04,"t":"2026-10-02T13:45:00Z","v":1183545,"vw":32.078947},{"c":32.045,"h":32.11,"l":32.035,"n":521,"o":32.105,"t":"2026-10-02T14:00:00Z","v":577631,"vw":32.05926},{"c":32.02,"h":32.0599,"l":32,"n":524,"o":32.0401,"t":"2026-10-02T14:15:00Z","v":584364,"vw":32.025221},{"c":32.02,"h":32.0502,"l":32,"n":358,"o":32.03,"t":"2026-10-02T14:30:00Z","v":415711,"vw":32.025756},{"c":32.0601,"h":32.075,"l":32.0096,"n":410,"o":32.0299,"t":"2026-10-02T14:45:00Z","v":312117,"vw":32.046271},{"c":32.17,"h":32.1889,"l":32.065,"n":385,"o":32.07,"t":"2026-10-02T15:00:00Z","v":537785,"vw":32.136296},{"c":32.17,"h":32.23,"l":32.155,"n":487,"o":32.17,"t":"2026-10-02T15:15:00Z","v":503020,"vw":32.179278},{"c":32.15,"h":32.185,"l":32.1311,"n":285,"o":32.16,"t":"2026-10-02T15:30:00Z","v":276599,"vw":32.152656},{"c":32.1502,"h":32.1698,"l":32.14,"n":258,"o":32.15,"t":"2026-10-02T15:45:00Z","v":244999,"vw":32.152198},{"c":32.1292,"h":32.145,"l":32.119,"n":317,"o":32.14,"t":"2026-10-02T16:00:00Z","v":339684,"vw":32.126726},{"c":32.15,"h":32.155,"l":32.12,"n":275,"o":32.13,"t":"2026-10-02T16:15:00Z","v":335243,"vw":32.136805},{"c":32.155,"h":32.1602,"l":32.114,"n":241,"o":32.1501,"t":"2026-10-02T16:30:00Z","v":216305,"vw":32.140085},{"c":32.1401,"h":32.159,"l":32.125,"n":219,"o":32.15,"t":"2026-10-02T16:45:00Z","v":186789,"vw":32.140526},{"c":32.1401,"h":32.1492,"l":32.11,"n":219,"o":32.14,"t":"2026-10-02T17:00:00Z","v":230643,"vw":32.130105},{"c":32.17,"h":32.18,"l":32.125,"n":187,"o":32.145,"t":"2026-10-02T17:15:00Z","v":205831,"vw":32.145171},{"c":32.16,"h":32.175,"l":32.145,"n":182,"o":32.17,"t":"2026-10-02T17:30:00Z","v":210048,"vw":32.16182},{"c":32.149,"h":32.16,"l":32.135,"n":212,"o":32.15,"t":"2026-10-02T17:45:00Z","v":235248,"vw":32.146706},{"c":32.135,"h":32.159,"l":32.135,"n":188,"o":32.14,"t":"2026-10-02T18:00:00Z","v":142437,"vw":32.147514},{"c":32.1599,"h":32.175,"l":32.1399,"n":208,"o":32.14,"t":"2026-10-02T18:15:00Z","v":263117,"vw":32.160783},{"c":32.145,"h":32.16,"l":32.1411,"n":179,"o":32.1511,"t":"2026-10-02T18:30:00Z","v":190930,"vw":32.151702},{"c":32.139,"h":32.148,"l":32.135,"n":47,"o":32.14,"t":"2026-10-02T18:45:00Z","v":39638,"vw":32.140766},{"c":32.145,"h":32.155,"l":32.1301,"n":175,"o":32.14,"t":"2026-10-02T19:00:00Z","v":234883,"vw":32.144685},{"c":32.1401,"h":32.1488,"l":32.1212,"n":224,"o":32.145,"t":"2026-10-02T19:15:00Z","v":343533,"vw":32.137605},{"c":32.125,"h":32.14,"l":32.111,"n":223,"o":32.14,"t":"2026-10-02T19:30:00Z","v":372815,"vw":32.127679},{"c":32.13,"h":32.14,"l":32.11,"n":1163,"o":32.12,"t":"2026-10-02T19:45:00Z","v":663915,"vw":32.125436},{"c":32.1185,"h":32.12,"l":32.115,"n":13,"o":32.12,"t":"2026-10-02T20:00:00Z","v":15664,"vw":32.119862},{"c":32.11,"h":32.11,"l":32.11,"n":4,"o":32.11,"t":"2026-10-02T20:15:00Z","v":2968,"vw":32.11},{"c":32.1185,"h":32.1185,"l":32.1185,"n":1,"o":32.1185,"t":"2026-10-02T20:30:00Z","v":200,"vw":32.1185},{"c":32.1454,"h":32.1454,"l":32.12,"n":2,"o":32.12,"t":"2026-10-02T21:00:00Z","v":200,"vw":32.1327},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-02T21:15:00Z","v":1000,"vw":32.12},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-02T22:00:00Z","v":1200,"vw":32.13},{"c":32.1597,"h":32.1597,"l":32.143,"n":2,"o":32.143,"t":"2026-10-02T22:30:00Z","v":5165,"vw":32.144617},{"c":32.1738,"h":32.1738,"l":32.15,"n":5,"o":32.15,"t":"2026-10-02T23:45:00Z","v":844,"vw":32.153999},{"c":32.14,"h":32.19,"l":32.14,"n":167,"o":32.17,"t":"2026-10-05T08:00:00Z","v":37509,"vw":32.15255},{"c":32.13,"h":32.14,"l":32.13,"n":16,"o":32.13,"t":"2026-10-05T08:15:00Z","v":30335,"vw":32.136749},{"c":32.16,"h":32.16,"l":32.15,"n":3,"o":32.15,"t":"2026-10-05T08:30:00Z","v":9100,"vw":32.15011},{"c":32.16,"h":32.2,"l":32.16,"n":12,"o":32.2,"t":"2026-10-05T08:45:00Z","v":4993,"vw":32.171402},{"c":32.16,"h":32.16,"l":32.16,"n":5,"o":32.16,"t":"2026-10-05T09:00:00Z","v":4900,"vw":32.16},{"c":32.16,"h":32.16,"l":32.16,"n":4,"o":32.16,"t":"2026-10-05T09:15:00Z","v":400,"vw":32.16},{"c":32.19,"h":32.19,"l":32.18,"n":38,"o":32.18,"t":"2026-10-05T09:30:00Z","v":10500,"vw":32.186857},{"c":32.19,"h":32.19,"l":32.19,"n":9,"o":32.19,"t":"2026-10-05T10:00:00Z","v":26951,"vw":32.19},{"c":32.18,"h":32.19,"l":32.18,"n":6,"o":32.19,"t":"2026-10-05T10:15:00Z","v":13700,"vw":32.184526},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-05T10:30:00Z","v":250,"vw":32.2},{"c":32.17,"h":32.17,"l":32.17,"n":3,"o":32.17,"t":"2026-10-05T11:00:00Z","v":4102,"vw":32.17},{"c":32.13,"h":32.1501,"l":32.13,"n":11,"o":32.15,"t":"2026-10-05T11:15:00Z","v":11221,"vw":32.141075},{"c":32.12,"h":32.12,"l":32.12,"n":4,"o":32.12,"t":"2026-10-05T11:30:00Z","v":9190,"vw":32.12},{"c":32.13,"h":32.13,"l":32.13,"n":4,"o":32.13,"t":"2026-10-05T12:15:00Z","v":310,"vw":32.13},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-05T12:30:00Z","v":1525,"vw":32.16},{"c":32.18,"h":32.18,"l":32.16,"n":13,"o":32.16,"t":"2026-10-05T12:45:00Z","v":5900,"vw":32.173034},{"c":32.13,"h":32.15,"l":32.13,"n":20,"o":32.14,"t":"2026-10-05T13:15:00Z","v":28474,"vw":32.142336},{"c":32.095,"h":32.125,"l":32.075,"n":284,"o":32.12,"t":"2026-10-05T13:30:00Z","v":303144,"vw":32.088733},{"c":32.09,"h":32.105,"l":32.079,"n":229,"o":32.09,"t":"2026-10-05T13:45:00Z","v":300565,"vw":32.092082},{"c":32.035,"h":32.1101,"l":32.025,"n":295,"o":32.09,"t":"2026-10-05T14:00:00Z","v":422785,"vw":32.058023},{"c":32,"h":32.035,"l":31.99,"n":258,"o":32.035,"t":"2026-10-05T14:15:00Z","v":334563,"vw":32.008625},{"c":32.025,"h":32.045,"l":32.01,"n":311,"o":32.01,"t":"2026-10-05T14:30:00Z","v":133417,"vw":32.027239},{"c":31.995,"h":32.03,"l":31.995,"n":196,"o":32.02,"t":"2026-10-05T14:45:00Z","v":165188,"vw":32.016017},{"c":32.015,"h":32.0199,"l":31.995,"n":157,"o":31.995,"t":"2026-10-05T15:00:00Z","v":261659,"vw":32.006467},{"c":31.995,"h":32.0188,"l":31.995,"n":197,"o":32.005,"t":"2026-10-05T15:15:00Z","v":237268,"vw":32.005085},{"c":31.975,"h":31.995,"l":31.9713,"n":221,"o":31.995,"t":"2026-10-05T15:30:00Z","v":290158,"vw":31.986859},{"c":31.975,"h":31.985,"l":31.97,"n":155,"o":31.975,"t":"2026-10-05T15:45:00Z","v":297581,"vw":31.979843},{"c":31.985,"h":31.995,"l":31.975,"n":141,"o":31.98,"t":"2026-10-05T16:00:00Z","v":203672,"vw":31.985958},{"c":31.965,"h":31.9999,"l":31.96,"n":191,"o":31.99,"t":"2026-10-05T16:15:00Z","v":248090,"vw":31.981547},{"c":31.9302,"h":31.97,"l":31.93,"n":113,"o":31.97,"t":"2026-10-05T16:30:00Z","v":46825,"vw":31.952203},{"c":31.945,"h":31.95,"l":31.93,"n":114,"o":31.9379,"t":"2026-10-05T16:45:00Z","v":110976,"vw":31.937727},{"c":31.945,"h":31.955,"l":31.9401,"n":62,"o":31.945,"t":"2026-10-05T17:00:00Z","v":39544,"vw":31.949469},{"c":31.935,"h":31.9488,"l":31.9312,"n":89,"o":31.94,"t":"2026-10-05T17:15:00Z","v":78256,"vw":31.940138},{"c":31.91,"h":31.94,"l":31.91,"n":98,"o":31.935,"t":"2026-10-05T17:30:00Z","v":35616,"vw":31.935249},{"c":31.915,"h":31.925,"l":31.9141,"n":82,"o":31.92,"t":"2026-10-05T17:45:00Z","v":53690,"vw":31.919929},{"c":31.92,"h":31.93,"l":31.91,"n":104,"o":31.9112,"t":"2026-10-05T18:00:00Z","v":213843,"vw":31.920198},{"c":31.8999,"h":31.9205,"l":31.89,"n":124,"o":31.92,"t":"2026-10-05T18:15:00Z","v":175568,"vw":31.90692},{"c":31.9099,"h":31.91,"l":31.8901,"n":208,"o":31.895,"t":"2026-10-05T18:30:00Z","v":178259,"vw":31.900937},{"c":31.885,"h":31.905,"l":31.885,"n":99,"o":31.905,"t":"2026-10-05T18:45:00Z","v":135482,"vw":31.898292},{"c":31.859,"h":31.885,"l":31.85,"n":193,"o":31.88,"t":"2026-10-05T19:00:00Z","v":204497,"vw":31.870997},{"c":31.86,"h":31.865,"l":31.84,"n":142,"o":31.8596,"t":"2026-10-05T19:15:00Z","v":198119,"vw":31.855385},{"c":31.885,"h":31.89,"l":31.86,"n":143,"o":31.865,"t":"2026-10-05T19:30:00Z","v":152512,"vw":31.875506},{"c":31.91,"h":31.95,"l":31.89,"n":1117,"o":31.89,"t":"2026-10-05T19:45:00Z","v":685145,"vw":31.925815},{"c":31.91,"h":31.91,"l":31.91,"n":22,"o":31.91,"t":"2026-10-05T20:00:00Z","v":69472,"vw":31.91},{"c":31.92,"h":31.92,"l":31.92,"n":2,"o":31.92,"t":"2026-10-05T20:30:00Z","v":10000,"vw":31.92},{"c":31.9015,"h":31.9015,"l":31.9015,"n":1,"o":31.9015,"t":"2026-10-05T22:30:00Z","v":3665,"vw":31.9015},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-05T22:45:00Z","v":100,"vw":31.91},{"c":31.87,"h":31.87,"l":31.87,"n":8,"o":31.87,"t":"2026-10-06T08:00:00Z","v":24423,"vw":31.87},{"c":31.8605,"h":31.8605,"l":31.8605,"n":1,"o":31.8605,"t":"2026-10-06T08:30:00Z","v":400,"vw":31.8605},{"c":31.85,"h":31.85,"l":31.85,"n":7,"o":31.85,"t":"2026-10-06T08:45:00Z","v":8933,"vw":31.85},{"c":31.85,"h":31.85,"l":31.85,"n":5,"o":31.85,"t":"2026-10-06T09:00:00Z","v":9250,"vw":31.85},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-06T09:30:00Z","v":538,"vw":31.85},{"c":31.85,"h":31.85,"l":31.85,"n":2,"o":31.85,"t":"2026-10-06T10:30:00Z","v":102,"vw":31.85},{"c":31.835,"h":31.835,"l":31.83,"n":4,"o":31.835,"t":"2026-10-06T10:45:00Z","v":945,"vw":31.833333},{"c":31.8301,"h":31.84,"l":31.8301,"n":4,"o":31.84,"t":"2026-10-06T11:00:00Z","v":3088,"vw":31.834818},{"c":31.8,"h":31.82,"l":31.79,"n":19,"o":31.82,"t":"2026-10-06T11:15:00Z","v":13450,"vw":31.798899},{"c":31.78,"h":31.78,"l":31.7685,"n":60,"o":31.7685,"t":"2026-10-06T12:15:00Z","v":30966,"vw":31.779591},{"c":31.81,"h":31.81,"l":31.81,"n":2,"o":31.81,"t":"2026-10-06T12:30:00Z","v":165,"vw":31.81},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-06T12:45:00Z","v":125,"vw":31.8},{"c":31.7897,"h":31.79,"l":31.7801,"n":7,"o":31.7802,"t":"2026-10-06T13:00:00Z","v":5887,"vw":31.780688},{"c":31.7899,"h":31.79,"l":31.7899,"n":5,"o":31.79,"t":"2026-10-06T13:15:00Z","v":1002,"vw":31.78993},{"c":31.765,"h":31.79,"l":31.76,"n":358,"o":31.78,"t":"2026-10-06T13:30:00Z","v":450251,"vw":31.772649},{"c":31.7183,"h":31.7799,"l":31.71,"n":279,"o":31.765,"t":"2026-10-06T13:45:00Z","v":509532,"vw":31.744035},{"c":31.705,"h":31.72,"l":31.681,"n":272,"o":31.7198,"t":"2026-10-06T14:00:00Z","v":269443,"vw":31.702737},{"c":31.7588,"h":31.7588,"l":31.695,"n":265,"o":31.705,"t":"2026-10-06T14:15:00Z","v":255150,"vw":31.726581},{"c":31.705,"h":31.765,"l":31.7001,"n":156,"o":31.75,"t":"2026-10-06T14:30:00Z","v":195964,"vw":31.736403},{"c":31.685,"h":31.72,"l":31.685,"n":209,"o":31.705,"t":"2026-10-06T14:45:00Z","v":166918,"vw":31.706193},{"c":31.66,"h":31.69,"l":31.66,"n":189,"o":31.6899,"t":"2026-10-06T15:00:00Z","v":170974,"vw":31.678652},{"c":31.655,"h":31.66,"l":31.64,"n":223,"o":31.66,"t":"2026-10-06T15:15:00Z","v":265658,"vw":31.649563},{"c":31.6599,"h":31.67,"l":31.65,"n":203,"o":31.66,"t":"2026-10-06T15:30:00Z","v":214207,"vw":31.660172},{"c":31.67,"h":31.67,"l":31.655,"n":206,"o":31.66,"t":"2026-10-06T15:45:00Z","v":255273,"vw":31.660799},{"c":31.67,"h":31.68,"l":31.66,"n":116,"o":31.6688,"t":"2026-10-06T16:00:00Z","v":161673,"vw":31.668568},{"c":31.69,"h":31.6988,"l":31.6695,"n":122,"o":31.67,"t":"2026-10-06T16:15:00Z","v":141938,"vw":31.679887},{"c":31.685,"h":31.71,"l":31.685,"n":215,"o":31.7,"t":"2026-10-06T16:30:00Z","v":217207,"vw":31.69532},{"c":31.705,"h":31.7105,"l":31.6897,"n":133,"o":31.6899,"t":"2026-10-06T16:45:00Z","v":119352,"vw":31.700922},{"c":31.725,"h":31.7289,"l":31.705,"n":87,"o":31.705,"t":"2026-10-06T17:00:00Z","v":72469,"vw":31.713306},{"c":31.725,"h":31.7589,"l":31.725,"n":175,"o":31.725,"t":"2026-10-06T17:15:00Z","v":187874,"vw":31.74153},{"c":31.71,"h":31.7299,"l":31.705,"n":113,"o":31.7299,"t":"2026-10-06T17:30:00Z","v":139390,"vw":31.711895},{"c":31.7199,"h":31.7288,"l":31.7,"n":95,"o":31.715,"t":"2026-10-06T17:45:00Z","v":132705,"vw":31.717938},{"c":31.705,"h":31.715,"l":31.695,"n":65,"o":31.715,"t":"2026-10-06T18:00:00Z","v":110894,"vw":31.701071},{"c":31.715,"h":31.715,"l":31.7,"n":58,"o":31.7001,"t":"2026-10-06T18:15:00Z","v":92487,"vw":31.70768},{"c":31.7101,"h":31.725,"l":31.71,"n":95,"o":31.7185,"t":"2026-10-06T18:30:00Z","v":106535,"vw":31.718342},{"c":31.705,"h":31.72,"l":31.701,"n":61,"o":31.715,"t":"2026-10-06T18:45:00Z","v":45025,"vw":31.71167},{"c":31.715,"h":31.72,"l":31.7,"n":105,"o":31.705,"t":"2026-10-06T19:00:00Z","v":450367,"vw":31.701368},{"c":31.72,"h":31.725,"l":31.71,"n":154,"o":31.7101,"t":"2026-10-06T19:15:00Z","v":192181,"vw":31.717441},{"c":31.72,"h":31.7299,"l":31.715,"n":64,"o":31.7198,"t":"2026-10-06T19:30:00Z","v":52934,"vw":31.720133},{"c":31.74,"h":31.745,"l":31.72,"n":1742,"o":31.7205,"t":"2026-10-06T19:45:00Z","v":467629,"vw":31.735085},{"c":31.74,"h":31.74,"l":31.73,"n":12,"o":31.74,"t":"2026-10-06T20:00:00Z","v":23055,"vw":31.739935},{"c":31.7299,"h":31.73,"l":31.7299,"n":2,"o":31.73,"t":"2026-10-06T20:15:00Z","v":14700,"vw":31.729921},{"c":31.7285,"h":31.73,"l":31.72,"n":3,"o":31.72,"t":"2026-10-06T20:30:00Z","v":3353,"vw":31.727793},{"c":31.7115,"h":31.7215,"l":31.71,"n":12,"o":31.7215,"t":"2026-10-06T20:45:00Z","v":25086,"vw":31.719874},{"c":31.73,"h":31.73,"l":31.73,"n":2,"o":31.73,"t":"2026-10-06T21:45:00Z","v":7500,"vw":31.73},{"c":31.702,"h":31.702,"l":31.7015,"n":2,"o":31.7015,"t":"2026-10-06T22:00:00Z","v":1350,"vw":31.70187},{"c":31.7001,"h":31.702,"l":31.7001,"n":3,"o":31.7016,"t":"2026-10-06T22:15:00Z","v":3350,"vw":31.701622},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-06T22:30:00Z","v":200,"vw":31.71},{"c":31.71,"h":31.71,"l":31.71,"n":4,"o":31.71,"t":"2026-10-06T22:45:00Z","v":11200,"vw":31.71},{"c":31.7099,"h":31.71,"l":31.7099,"n":2,"o":31.71,"t":"2026-10-06T23:00:00Z","v":200,"vw":31.70995},{"c":31.71,"h":31.719,"l":31.71,"n":3,"o":31.719,"t":"2026-10-06T23:45:00Z","v":1750,"vw":31.715143},{"c":31.76,"h":31.76,"l":31.72,"n":17,"o":31.74,"t":"2026-10-07T08:00:00Z","v":52937,"vw":31.74259},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-07T09:30:00Z","v":20000,"vw":31.79},{"c":31.7981,"h":31.799,"l":31.7981,"n":2,"o":31.799,"t":"2026-10-07T10:15:00Z","v":206,"vw":31.798563},{"c":31.83,"h":31.83,"l":31.83,"n":1,"o":31.83,"t":"2026-10-07T10:45:00Z","v":245,"vw":31.83},{"c":31.83,"h":31.8483,"l":31.82,"n":16,"o":31.82,"t":"2026-10-07T11:00:00Z","v":19203,"vw":31.833759},{"c":31.86,"h":31.86,"l":31.8315,"n":14,"o":31.8315,"t":"2026-10-07T11:15:00Z","v":12042,"vw":31.840991},{"c":31.8885,"h":31.89,"l":31.865,"n":23,"o":31.89,"t":"2026-10-07T11:30:00Z","v":55200,"vw":31.874153},{"c":31.8517,"h":31.8782,"l":31.8517,"n":3,"o":31.8782,"t":"2026-10-07T11:45:00Z","v":3125,"vw":31.867332},{"c":31.8999,"h":31.8999,"l":31.8517,"n":16,"o":31.8517,"t":"2026-10-07T12:15:00Z","v":3979,"vw":31.877823},{"c":31.889,"h":31.89,"l":31.889,"n":2,"o":31.89,"t":"2026-10-07T12:30:00Z","v":200,"vw":31.8895},{"c":31.87,"h":31.87,"l":31.86,"n":9,"o":31.87,"t":"2026-10-07T12:45:00Z","v":24414,"vw":31.869861},{"c":31.88,"h":31.88,"l":31.869,"n":5,"o":31.8795,"t":"2026-10-07T13:00:00Z","v":1501,"vw":31.877687},{"c":31.8995,"h":31.8995,"l":31.875,"n":15,"o":31.879,"t":"2026-10-07T13:15:00Z","v":10033,"vw":31.888389},{"c":31.92,"h":31.95,"l":31.87,"n":450,"o":31.89,"t":"2026-10-07T13:30:00Z","v":1056297,"vw":31.917781},{"c":31.925,"h":31.95,"l":31.915,"n":288,"o":31.93,"t":"2026-10-07T13:45:00Z","v":322343,"vw":31.930249},{"c":31.945,"h":31.9593,"l":31.925,"n":242,"o":31.9299,"t":"2026-10-07T14:00:00Z","v":500138,"vw":31.944928},{"c":31.945,"h":31.955,"l":31.92,"n":138,"o":31.945,"t":"2026-10-07T14:15:00Z","v":323323,"vw":31.937794},{"c":31.9699,"h":31.9699,"l":31.9299,"n":226,"o":31.94,"t":"2026-10-07T14:30:00Z","v":339576,"vw":31.939847},{"c":31.945,"h":31.975,"l":31.94,"n":260,"o":31.9601,"t":"2026-10-07T14:45:00Z","v":287844,"vw":31.959373},{"c":31.92,"h":31.9689,"l":31.905,"n":226,"o":31.95,"t":"2026-10-07T15:00:00Z","v":270962,"vw":31.946071},{"c":31.925,"h":31.94,"l":31.9101,"n":295,"o":31.92,"t":"2026-10-07T15:15:00Z","v":433247,"vw":31.926944},{"c":31.875,"h":31.921,"l":31.875,"n":94,"o":31.921,"t":"2026-10-07T15:30:00Z","v":298269,"vw":31.898757},{"c":31.865,"h":31.88,"l":31.8512,"n":93,"o":31.8701,"t":"2026-10-07T15:45:00Z","v":120286,"vw":31.862334},{"c":31.8599,"h":31.885,"l":31.8501,"n":217,"o":31.86729,"t":"2026-10-07T16:00:00Z","v":353804,"vw":31.867919},{"c":31.85,"h":31.86,"l":31.845,"n":38,"o":31.8599,"t":"2026-10-07T16:15:00Z","v":69938,"vw":31.852102},{"c":31.86,"h":31.865,"l":31.84,"n":163,"o":31.85,"t":"2026-10-07T16:30:00Z","v":231957,"vw":31.85187},{"c":31.8687,"h":31.8687,"l":31.85,"n":174,"o":31.86,"t":"2026-10-07T16:45:00Z","v":368391,"vw":31.854677},{"c":31.825,"h":31.8751,"l":31.82,"n":310,"o":31.8699,"t":"2026-10-07T17:00:00Z","v":468843,"vw":31.845408},{"c":31.8198,"h":31.8388,"l":31.81,"n":109,"o":31.8298,"t":"2026-10-07T17:15:00Z","v":126986,"vw":31.822839},{"c":31.82,"h":31.83,"l":31.815,"n":98,"o":31.82,"t":"2026-10-07T17:30:00Z","v":104280,"vw":31.820089},{"c":31.8201,"h":31.83,"l":31.8097,"n":97,"o":31.82,"t":"2026-10-07T17:45:00Z","v":122233,"vw":31.822998},{"c":31.8201,"h":31.835,"l":31.809,"n":114,"o":31.8301,"t":"2026-10-07T18:00:00Z","v":157838,"vw":31.824122},{"c":31.8195,"h":31.8299,"l":31.81,"n":117,"o":31.82,"t":"2026-10-07T18:15:00Z","v":167619,"vw":31.819274},{"c":31.82,"h":31.83,"l":31.81,"n":167,"o":31.815,"t":"2026-10-07T18:30:00Z","v":118383,"vw":31.817652},{"c":31.8099,"h":31.815,"l":31.805,"n":67,"o":31.815,"t":"2026-10-07T18:45:00Z","v":52926,"vw":31.810562},{"c":31.825,"h":31.835,"l":31.8,"n":241,"o":31.805,"t":"2026-10-07T19:00:00Z","v":293119,"vw":31.821861},{"c":31.83,"h":31.84,"l":31.8224,"n":146,"o":31.83,"t":"2026-10-07T19:15:00Z","v":181259,"vw":31.83156},{"c":31.825,"h":31.845,"l":31.825,"n":222,"o":31.83,"t":"2026-10-07T19:30:00Z","v":254035,"vw":31.833447},{"c":31.82,"h":31.84,"l":31.81,"n":538,"o":31.825,"t":"2026-10-07T19:45:00Z","v":291550,"vw":31.821318},{"c":31.82,"h":31.82,"l":31.82,"n":9,"o":31.82,"t":"2026-10-07T20:00:00Z","v":19353,"vw":31.82},{"c":31.8302,"h":31.8302,"l":31.8298,"n":5,"o":31.8298,"t":"2026-10-07T20:15:00Z","v":5506,"vw":31.829836},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-07T21:45:00Z","v":362,"vw":31.85},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-07T22:15:00Z","v":300,"vw":31.82},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-07T22:45:00Z","v":362,"vw":31.81},{"c":31.91,"h":31.94,"l":31.84,"n":85,"o":31.84,"t":"2026-10-08T08:00:00Z","v":28993,"vw":31.917687},{"c":31.91,"h":31.91,"l":31.91,"n":3,"o":31.91,"t":"2026-10-08T08:15:00Z","v":300,"vw":31.91},{"c":31.93,"h":31.93,"l":31.92,"n":5,"o":31.92,"t":"2026-10-08T08:30:00Z","v":310,"vw":31.926667},{"c":31.94,"h":31.94,"l":31.9299,"n":27,"o":31.9299,"t":"2026-10-08T08:45:00Z","v":3931,"vw":31.936325},{"c":31.94,"h":31.94,"l":31.94,"n":9,"o":31.94,"t":"2026-10-08T09:00:00Z","v":707,"vw":31.94},{"c":31.95,"h":31.95,"l":31.95,"n":10,"o":31.95,"t":"2026-10-08T09:15:00Z","v":10705,"vw":31.95},{"c":32,"h":32,"l":31.96,"n":64,"o":31.96,"t":"2026-10-08T10:15:00Z","v":97354,"vw":31.993541},{"c":32.0109,"h":32.0291,"l":32.01,"n":8,"o":32.01,"t":"2026-10-08T10:30:00Z","v":30132,"vw":32.011128},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-08T10:45:00Z","v":3318,"vw":32},{"c":32.0018,"h":32.01,"l":31.9902,"n":26,"o":31.999,"t":"2026-10-08T11:00:00Z","v":11033,"vw":31.993784},{"c":31.99,"h":32.0085,"l":31.99,"n":6,"o":31.999,"t":"2026-10-08T11:15:00Z","v":5006,"vw":32.002502},{"c":31.9785,"h":31.991,"l":31.97,"n":9,"o":31.991,"t":"2026-10-08T11:30:00Z","v":7429,"vw":31.988333},{"c":31.97,"h":31.9783,"l":31.96,"n":4,"o":31.97,"t":"2026-10-08T11:45:00Z","v":12100,"vw":31.967723},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-08T12:00:00Z","v":100,"vw":31.96},{"c":31.95,"h":31.96,"l":31.95,"n":5,"o":31.96,"t":"2026-10-08T12:15:00Z","v":10127,"vw":31.959687},{"c":31.9592,"h":31.9592,"l":31.95,"n":2,"o":31.95,"t":"2026-10-08T12:30:00Z","v":8817,"vw":31.953265},{"c":31.9698,"h":31.9698,"l":31.9698,"n":2,"o":31.9698,"t":"2026-10-08T12:45:00Z","v":206,"vw":31.9698},{"c":31.94,"h":31.94,"l":31.93,"n":5,"o":31.93,"t":"2026-10-08T13:00:00Z","v":21100,"vw":31.931281},{"c":31.9203,"h":31.94,"l":31.9203,"n":8,"o":31.94,"t":"2026-10-08T13:15:00Z","v":5196,"vw":31.927477},{"c":31.9301,"h":31.945,"l":31.91,"n":238,"o":31.93,"t":"2026-10-08T13:30:00Z","v":203477,"vw":31.930151},{"c":31.9099,"h":31.9399,"l":31.89,"n":164,"o":31.93,"t":"2026-10-08T13:45:00Z","v":235806,"vw":31.916367},{"c":31.885,"h":31.915,"l":31.88,"n":244,"o":31.91,"t":"2026-10-08T14:00:00Z","v":353187,"vw":31.898634},{"c":31.8699,"h":31.891,"l":31.8677,"n":121,"o":31.885,"t":"2026-10-08T14:15:00Z","v":151883,"vw":31.881198},{"c":31.8889,"h":31.8889,"l":31.865,"n":99,"o":31.87,"t":"2026-10-08T14:30:00Z","v":83198,"vw":31.872213},{"c":31.9101,"h":31.9295,"l":31.8801,"n":302,"o":31.885,"t":"2026-10-08T14:45:00Z","v":264143,"vw":31.903556},{"c":31.945,"h":31.945,"l":31.91,"n":267,"o":31.91,"t":"2026-10-08T15:00:00Z","v":273190,"vw":31.919748},{"c":31.931,"h":31.955,"l":31.93,"n":173,"o":31.95,"t":"2026-10-08T15:15:00Z","v":216421,"vw":31.947936},{"c":31.945,"h":31.9595,"l":31.935,"n":202,"o":31.9395,"t":"2026-10-08T15:30:00Z","v":192952,"vw":31.946645},{"c":31.95,"h":31.955,"l":31.935,"n":135,"o":31.9418,"t":"2026-10-08T15:45:00Z","v":162212,"vw":31.943996},{"c":31.935,"h":31.9588,"l":31.9295,"n":178,"o":31.95,"t":"2026-10-08T16:00:00Z","v":287663,"vw":31.943782},{"c":31.9,"h":31.935,"l":31.84,"n":486,"o":31.935,"t":"2026-10-08T16:15:00Z","v":1555734,"vw":31.89671},{"c":31.93,"h":31.935,"l":31.895,"n":288,"o":31.905,"t":"2026-10-08T16:30:00Z","v":349755,"vw":31.911075},{"c":31.995,"h":32.0239,"l":31.925,"n":564,"o":31.93,"t":"2026-10-08T16:45:00Z","v":1106326,"vw":31.996122},{"c":32.0001,"h":32.05,"l":31.9961,"n":373,"o":32,"t":"2026-10-08T17:00:00Z","v":504248,"vw":32.023174},{"c":32.0801,"h":32.1051,"l":31.99,"n":480,"o":31.995,"t":"2026-10-08T17:15:00Z","v":790341,"vw":32.026977},{"c":32.025,"h":32.0801,"l":32.0184,"n":296,"o":32.075,"t":"2026-10-08T17:30:00Z","v":324779,"vw":32.041581},{"c":32.0499,"h":32.075,"l":32.0101,"n":193,"o":32.025,"t":"2026-10-08T17:45:00Z","v":182344,"vw":32.051144},{"c":32.02,"h":32.065,"l":32.0199,"n":257,"o":32.04,"t":"2026-10-08T18:00:00Z","v":207490,"vw":32.043015},{"c":31.9915,"h":32.0195,"l":31.9799,"n":214,"o":32.0101,"t":"2026-10-08T18:15:00Z","v":207155,"vw":31.998454},{"c":32.02,"h":32.025,"l":31.995,"n":202,"o":31.9999,"t":"2026-10-08T18:30:00Z","v":218114,"vw":32.008955},{"c":32.005,"h":32.015,"l":31.995,"n":153,"o":32.0101,"t":"2026-10-08T18:45:00Z","v":176648,"vw":32.004897},{"c":32,"h":32.03,"l":31.9999,"n":195,"o":32.0099,"t":"2026-10-08T19:00:00Z","v":177796,"vw":32.01123},{"c":31.99,"h":32.015,"l":31.97,"n":171,"o":32.01,"t":"2026-10-08T19:15:00Z","v":264315,"vw":31.994044},{"c":31.99,"h":32.005,"l":31.985,"n":246,"o":31.99,"t":"2026-10-08T19:30:00Z","v":282455,"vw":31.997242},{"c":31.97,"h":31.999,"l":31.9601,"n":656,"o":31.995,"t":"2026-10-08T19:45:00Z","v":222638,"vw":31.980691},{"c":31.96,"h":31.97,"l":31.9408,"n":16,"o":31.97,"t":"2026-10-08T20:00:00Z","v":56830,"vw":31.953103},{"c":31.9498,"h":31.955,"l":31.9498,"n":4,"o":31.955,"t":"2026-10-08T20:15:00Z","v":202,"vw":31.9524},{"c":31.96,"h":31.96,"l":31.9503,"n":2,"o":31.9503,"t":"2026-10-08T20:30:00Z","v":485,"vw":31.9535},{"c":31.9504,"h":31.9699,"l":31.9504,"n":4,"o":31.9615,"t":"2026-10-08T20:45:00Z","v":10153,"vw":31.959368},{"c":31.93,"h":31.93,"l":31.93,"n":4,"o":31.93,"t":"2026-10-08T22:15:00Z","v":511,"vw":31.93},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-08T23:30:00Z","v":500,"vw":31.95},{"c":31.86,"h":31.88,"l":31.855,"n":331,"o":31.855,"t":"2026-10-09T08:00:00Z","v":45305,"vw":31.859566},{"c":31.86,"h":31.86,"l":31.85,"n":54,"o":31.86,"t":"2026-10-09T08:15:00Z","v":5305,"vw":31.851321},{"c":31.85,"h":31.85,"l":31.85,"n":4,"o":31.85,"t":"2026-10-09T08:30:00Z","v":5200,"vw":31.85},{"c":31.84,"h":31.84,"l":31.84,"n":2,"o":31.84,"t":"2026-10-09T08:45:00Z","v":19499,"vw":31.84},{"c":31.85,"h":31.85,"l":31.85,"n":2,"o":31.85,"t":"2026-10-09T09:00:00Z","v":6068,"vw":31.85},{"c":31.85,"h":31.85,"l":31.85,"n":4,"o":31.85,"t":"2026-10-09T09:30:00Z","v":3869,"vw":31.85},{"c":31.8699,"h":31.8699,"l":31.86,"n":2,"o":31.86,"t":"2026-10-09T10:15:00Z","v":3875,"vw":31.860511},{"c":31.875,"h":31.875,"l":31.875,"n":2,"o":31.875,"t":"2026-10-09T10:30:00Z","v":200,"vw":31.875},{"c":31.881,"h":31.881,"l":31.881,"n":1,"o":31.881,"t":"2026-10-09T10:45:00Z","v":420,"vw":31.881},{"c":31.87,"h":31.8715,"l":31.8515,"n":9,"o":31.8515,"t":"2026-10-09T11:00:00Z","v":23878,"vw":31.869476},{"c":31.861,"h":31.861,"l":31.861,"n":1,"o":31.861,"t":"2026-10-09T11:30:00Z","v":700,"vw":31.861},{"c":31.8499,"h":31.8499,"l":31.8499,"n":2,"o":31.8499,"t":"2026-10-09T11:45:00Z","v":240,"vw":31.8499},{"c":31.8585,"h":31.8599,"l":31.84,"n":6,"o":31.84,"t":"2026-10-09T12:00:00Z","v":5571,"vw":31.841451},{"c":31.8615,"h":31.8615,"l":31.8615,"n":1,"o":31.8615,"t":"2026-10-09T12:15:00Z","v":100,"vw":31.8615},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-09T12:30:00Z","v":13000,"vw":31.89},{"c":31.89,"h":31.9015,"l":31.89,"n":3,"o":31.8908,"t":"2026-10-09T12:45:00Z","v":720,"vw":31.891708},{"c":31.89,"h":31.8901,"l":31.88,"n":16,"o":31.88,"t":"2026-10-09T13:15:00Z","v":8675,"vw":31.887753},{"c":31.93,"h":31.93,"l":31.8708,"n":351,"o":31.89,"t":"2026-10-09T13:30:00Z","v":514453,"vw":31.909405},{"c":31.91,"h":31.9301,"l":31.905,"n":228,"o":31.9201,"t":"2026-10-09T13:45:00Z","v":415181,"vw":31.915193},{"c":31.895,"h":31.93,"l":31.895,"n":325,"o":31.9008,"t":"2026-10-09T14:00:00Z","v":438067,"vw":31.909402},{"c":31.8902,"h":31.895,"l":31.87,"n":298,"o":31.8912,"t":"2026-10-09T14:15:00Z","v":303725,"vw":31.888413},{"c":31.9,"h":31.9099,"l":31.88,"n":257,"o":31.8899,"t":"2026-10-09T14:30:00Z","v":267227,"vw":31.893364},{"c":31.855,"h":31.8995,"l":31.84,"n":278,"o":31.895,"t":"2026-10-09T14:45:00Z","v":356752,"vw":31.869312},{"c":31.865,"h":31.885,"l":31.8401,"n":307,"o":31.8501,"t":"2026-10-09T15:00:00Z","v":881553,"vw":31.858043},{"c":31.855,"h":31.8601,"l":31.835,"n":288,"o":31.8601,"t":"2026-10-09T15:15:00Z","v":505535,"vw":31.85028},{"c":31.86,"h":31.8788,"l":31.85,"n":117,"o":31.86,"t":"2026-10-09T15:30:00Z","v":218536,"vw":31.863245},{"c":31.8499,"h":31.87,"l":31.8412,"n":90,"o":31.86,"t":"2026-10-09T15:45:00Z","v":107390,"vw":31.857159},{"c":31.8402,"h":31.87,"l":31.835,"n":208,"o":31.8596,"t":"2026-10-09T16:00:00Z","v":238451,"vw":31.847426},{"c":31.825,"h":31.845,"l":31.82,"n":263,"o":31.845,"t":"2026-10-09T16:15:00Z","v":437009,"vw":31.832011},{"c":31.829,"h":31.83,"l":31.815,"n":159,"o":31.825,"t":"2026-10-09T16:30:00Z","v":573061,"vw":31.825365},{"c":31.815,"h":31.8299,"l":31.795,"n":156,"o":31.82,"t":"2026-10-09T16:45:00Z","v":176716,"vw":31.81268},{"c":31.825,"h":31.83,"l":31.805,"n":89,"o":31.81,"t":"2026-10-09T17:00:00Z","v":187754,"vw":31.811598},{"c":31.825,"h":31.835,"l":31.8203,"n":189,"o":31.8203,"t":"2026-10-09T17:15:00Z","v":205591,"vw":31.829882},{"c":31.8112,"h":31.83,"l":31.8112,"n":41,"o":31.825,"t":"2026-10-09T17:30:00Z","v":31093,"vw":31.822095},{"c":31.815,"h":31.825,"l":31.81,"n":159,"o":31.819,"t":"2026-10-09T17:45:00Z","v":176328,"vw":31.819359},{"c":31.8087,"h":31.82,"l":31.8,"n":80,"o":31.81,"t":"2026-10-09T18:00:00Z","v":39941,"vw":31.812479},{"c":31.795,"h":31.81,"l":31.79,"n":67,"o":31.805,"t":"2026-10-09T18:15:00Z","v":25900,"vw":31.802356},{"c":31.8012,"h":31.805,"l":31.795,"n":116,"o":31.8,"t":"2026-10-09T18:30:00Z","v":125962,"vw":31.799614},{"c":31.7887,"h":31.805,"l":31.7698,"n":179,"o":31.805,"t":"2026-10-09T18:45:00Z","v":235917,"vw":31.79002},{"c":31.785,"h":31.7899,"l":31.78,"n":90,"o":31.785,"t":"2026-10-09T19:00:00Z","v":11946,"vw":31.783406},{"c":31.785,"h":31.7876,"l":31.775,"n":153,"o":31.785,"t":"2026-10-09T19:15:00Z","v":74750,"vw":31.779824},{"c":31.7997,"h":31.7997,"l":31.78,"n":197,"o":31.79,"t":"2026-10-09T19:30:00Z","v":233893,"vw":31.790092},{"c":31.8,"h":31.8187,"l":31.795,"n":622,"o":31.795,"t":"2026-10-09T19:45:00Z","v":431327,"vw":31.803214},{"c":31.7999,"h":31.81,"l":31.7999,"n":11,"o":31.8,"t":"2026-10-09T20:00:00Z","v":14845,"vw":31.800167},{"c":31.8,"h":31.8085,"l":31.8,"n":13,"o":31.8,"t":"2026-10-09T20:15:00Z","v":3775,"vw":31.802716},{"c":31.7913,"h":31.8,"l":31.7913,"n":3,"o":31.8,"t":"2026-10-09T20:30:00Z","v":8276,"vw":31.791498},{"c":31.8003,"h":31.8003,"l":31.8,"n":2,"o":31.8,"t":"2026-10-09T21:15:00Z","v":1350,"vw":31.800078},{"c":31.8276,"h":31.8276,"l":31.8276,"n":1,"o":31.8276,"t":"2026-10-09T21:30:00Z","v":200,"vw":31.8276},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-09T23:00:00Z","v":100,"vw":31.81},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-09T23:30:00Z","v":100,"vw":31.82},{"c":31.73,"h":31.7398,"l":31.71,"n":84,"o":31.73,"t":"2026-10-12T08:00:00Z","v":37952,"vw":31.716896},{"c":31.73,"h":31.73,"l":31.73,"n":63,"o":31.73,"t":"2026-10-12T08:15:00Z","v":6300,"vw":31.73},{"c":31.75,"h":31.75,"l":31.74,"n":64,"o":31.74,"t":"2026-10-12T08:30:00Z","v":6305,"vw":31.740317},{"c":31.76,"h":31.76,"l":31.76,"n":4,"o":31.76,"t":"2026-10-12T08:45:00Z","v":10434,"vw":31.76},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-12T09:00:00Z","v":2600,"vw":31.78},{"c":31.76,"h":31.76,"l":31.76,"n":4,"o":31.76,"t":"2026-10-12T09:15:00Z","v":400,"vw":31.76},{"c":31.78,"h":31.78,"l":31.77,"n":71,"o":31.77,"t":"2026-10-12T09:30:00Z","v":16210,"vw":31.779815},{"c":31.78,"h":31.78,"l":31.78,"n":2,"o":31.78,"t":"2026-10-12T09:45:00Z","v":200,"vw":31.78},{"c":31.78,"h":31.78,"l":31.78,"n":141,"o":31.78,"t":"2026-10-12T10:15:00Z","v":14100,"vw":31.78},{"c":31.7792,"h":31.79,"l":31.7792,"n":9,"o":31.79,"t":"2026-10-12T10:30:00Z","v":3300,"vw":31.781818},{"c":31.79,"h":31.79,"l":31.78,"n":150,"o":31.78,"t":"2026-10-12T10:45:00Z","v":15000,"vw":31.785},{"c":31.8003,"h":31.8003,"l":31.7802,"n":23,"o":31.7802,"t":"2026-10-12T11:00:00Z","v":70303,"vw":31.795027},{"c":31.79,"h":31.79,"l":31.79,"n":59,"o":31.79,"t":"2026-10-12T11:15:00Z","v":5900,"vw":31.79},{"c":31.79,"h":31.79,"l":31.79,"n":14,"o":31.79,"t":"2026-10-12T11:30:00Z","v":1400,"vw":31.79},{"c":31.785,"h":31.785,"l":31.785,"n":2,"o":31.785,"t":"2026-10-12T11:45:00Z","v":300,"vw":31.785},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-12T12:00:00Z","v":100,"vw":31.78},{"c":31.79,"h":31.79,"l":31.78,"n":4,"o":31.78,"t":"2026-10-12T12:15:00Z","v":2852,"vw":31.780701},{"c":31.8085,"h":31.8085,"l":31.8,"n":2,"o":31.8,"t":"2026-10-12T12:30:00Z","v":1700,"vw":31.808},{"c":31.7999,"h":31.8,"l":31.79,"n":3,"o":31.79,"t":"2026-10-12T12:45:00Z","v":1775,"vw":31.799348},{"c":31.79,"h":31.79,"l":31.785,"n":64,"o":31.785,"t":"2026-10-12T13:15:00Z","v":6500,"vw":31.789769},{"c":31.7802,"h":31.8,"l":31.77,"n":341,"o":31.79,"t":"2026-10-12T13:30:00Z","v":209328,"vw":31.778832},{"c":31.8,"h":31.81,"l":31.77,"n":313,"o":31.79,"t":"2026-10-12T13:45:00Z","v":364784,"vw":31.792366},{"c":31.83,"h":31.839,"l":31.795,"n":181,"o":31.81,"t":"2026-10-12T14:00:00Z","v":284288,"vw":31.822351},{"c":31.82,"h":31.8385,"l":31.815,"n":125,"o":31.8301,"t":"2026-10-12T14:15:00Z","v":153086,"vw":31.827757},{"c":31.83,"h":31.8399,"l":31.82,"n":176,"o":31.829,"t":"2026-10-12T14:30:00Z","v":270671,"vw":31.828904},{"c":31.815,"h":31.8399,"l":31.815,"n":89,"o":31.83,"t":"2026-10-12T14:45:00Z","v":113116,"vw":31.822696},{"c":31.815,"h":31.82,"l":31.81,"n":60,"o":31.8198,"t":"2026-10-12T15:00:00Z","v":91638,"vw":31.816081},{"c":31.825,"h":31.83,"l":31.8,"n":174,"o":31.815,"t":"2026-10-12T15:15:00Z","v":232143,"vw":31.813181},{"c":31.805,"h":31.8288,"l":31.805,"n":71,"o":31.8288,"t":"2026-10-12T15:30:00Z","v":85217,"vw":31.812643},{"c":31.7905,"h":31.8085,"l":31.785,"n":240,"o":31.8,"t":"2026-10-12T15:45:00Z","v":329102,"vw":31.791421},{"c":31.785,"h":31.795,"l":31.78,"n":223,"o":31.795,"t":"2026-10-12T16:00:00Z","v":131082,"vw":31.789167},{"c":31.8195,"h":31.8205,"l":31.785,"n":106,"o":31.7898,"t":"2026-10-12T16:15:00Z","v":151294,"vw":31.798725},{"c":31.8101,"h":31.82,"l":31.8012,"n":103,"o":31.815,"t":"2026-10-12T16:30:00Z","v":111430,"vw":31.813076},{"c":31.8399,"h":31.85,"l":31.819,"n":149,"o":31.82,"t":"2026-10-12T16:45:00Z","v":181385,"vw":31.837015},{"c":31.825,"h":31.841,"l":31.825,"n":130,"o":31.835,"t":"2026-10-12T17:00:00Z","v":280119,"vw":31.837848},{"c":31.835,"h":31.8399,"l":31.825,"n":174,"o":31.83,"t":"2026-10-12T17:15:00Z","v":205922,"vw":31.82986},{"c":31.835,"h":31.85,"l":31.835,"n":130,"o":31.835,"t":"2026-10-12T17:30:00Z","v":110317,"vw":31.839962},{"c":31.8311,"h":31.8386,"l":31.8212,"n":122,"o":31.8386,"t":"2026-10-12T17:45:00Z","v":143086,"vw":31.829325},{"c":31.8488,"h":31.8488,"l":31.8312,"n":57,"o":31.8312,"t":"2026-10-12T18:00:00Z","v":144453,"vw":31.840125},{"c":31.85,"h":31.85,"l":31.8411,"n":35,"o":31.845,"t":"2026-10-12T18:15:00Z","v":10275,"vw":31.847652},{"c":31.84,"h":31.85,"l":31.84,"n":26,"o":31.8486,"t":"2026-10-12T18:30:00Z","v":17897,"vw":31.840688},{"c":31.855,"h":31.86,"l":31.84,"n":201,"o":31.84,"t":"2026-10-12T18:45:00Z","v":83922,"vw":31.853763},{"c":31.855,"h":31.8599,"l":31.85,"n":137,"o":31.855,"t":"2026-10-12T19:00:00Z","v":36084,"vw":31.851947},{"c":31.85,"h":31.855,"l":31.85,"n":119,"o":31.85,"t":"2026-10-12T19:15:00Z","v":35424,"vw":31.851762},{"c":31.835,"h":31.86,"l":31.83,"n":273,"o":31.85,"t":"2026-10-12T19:30:00Z","v":83962,"vw":31.846081},{"c":31.82,"h":31.8387,"l":31.81,"n":841,"o":31.83,"t":"2026-10-12T19:45:00Z","v":403922,"vw":31.822164},{"c":31.83,"h":31.83,"l":31.82,"n":11,"o":31.82,"t":"2026-10-12T20:00:00Z","v":20913,"vw":31.820143},{"c":31.83,"h":31.83,"l":31.8298,"n":2,"o":31.8298,"t":"2026-10-12T20:15:00Z","v":200,"vw":31.8299},{"c":31.82,"h":31.8298,"l":31.82,"n":6,"o":31.8298,"t":"2026-10-12T20:30:00Z","v":40100,"vw":31.820024},{"c":31.815,"h":31.815,"l":31.815,"n":2,"o":31.815,"t":"2026-10-12T20:45:00Z","v":2200,"vw":31.815},{"c":31.82,"h":31.8378,"l":31.82,"n":2,"o":31.8378,"t":"2026-10-12T21:00:00Z","v":450,"vw":31.824747},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-12T21:15:00Z","v":25000,"vw":31.84},{"c":31.835,"h":31.835,"l":31.835,"n":1,"o":31.835,"t":"2026-10-12T23:00:00Z","v":1100,"vw":31.835},{"c":31.8385,"h":31.8385,"l":31.8385,"n":1,"o":31.8385,"t":"2026-10-12T23:15:00Z","v":100,"vw":31.8385},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-12T23:45:00Z","v":3000,"vw":31.85},{"c":31.83,"h":31.86,"l":31.83,"n":21,"o":31.86,"t":"2026-10-13T08:00:00Z","v":6980,"vw":31.830462},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-13T08:30:00Z","v":9300,"vw":31.81},{"c":31.82,"h":31.82,"l":31.82,"n":2,"o":31.82,"t":"2026-10-13T08:45:00Z","v":8160,"vw":31.82},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-13T09:00:00Z","v":3820,"vw":31.82},{"c":31.81,"h":31.81,"l":31.81,"n":5,"o":31.81,"t":"2026-10-13T09:30:00Z","v":23145,"vw":31.81},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-13T09:45:00Z","v":1600,"vw":31.8},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-13T10:00:00Z","v":175,"vw":31.8},{"c":31.8,"h":31.8,"l":31.8,"n":6,"o":31.8,"t":"2026-10-13T10:15:00Z","v":24898,"vw":31.8},{"c":31.84,"h":31.84,"l":31.83,"n":4,"o":31.83,"t":"2026-10-13T10:30:00Z","v":305,"vw":31.836667},{"c":31.85,"h":31.85,"l":31.85,"n":15,"o":31.85,"t":"2026-10-13T10:45:00Z","v":1405,"vw":31.85},{"c":31.86,"h":31.87,"l":31.86,"n":24,"o":31.87,"t":"2026-10-13T11:00:00Z","v":44507,"vw":31.860749},{"c":31.85,"h":31.85,"l":31.84,"n":8,"o":31.84,"t":"2026-10-13T11:30:00Z","v":23900,"vw":31.848452},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-13T11:45:00Z","v":1900,"vw":31.84},{"c":31.849,"h":31.849,"l":31.849,"n":1,"o":31.849,"t":"2026-10-13T12:00:00Z","v":100,"vw":31.849},{"c":31.841,"h":31.85,"l":31.84,"n":36,"o":31.85,"t":"2026-10-13T12:45:00Z","v":75923,"vw":31.849972},{"c":31.8592,"h":31.8592,"l":31.8592,"n":1,"o":31.8592,"t":"2026-10-13T13:00:00Z","v":775,"vw":31.8592},{"c":31.86,"h":31.86,"l":31.85,"n":11,"o":31.86,"t":"2026-10-13T13:15:00Z","v":10431,"vw":31.858083},{"c":31.8108,"h":31.86,"l":31.8,"n":223,"o":31.86,"t":"2026-10-13T13:30:00Z","v":197746,"vw":31.824773},{"c":31.825,"h":31.839,"l":31.805,"n":201,"o":31.81,"t":"2026-10-13T13:45:00Z","v":240944,"vw":31.817974},{"c":31.8509,"h":31.86,"l":31.82,"n":134,"o":31.82,"t":"2026-10-13T14:00:00Z","v":170919,"vw":31.845971},{"c":31.85,"h":31.86,"l":31.835,"n":131,"o":31.85,"t":"2026-10-13T14:15:00Z","v":144855,"vw":31.845108},{"c":31.8399,"h":31.87,"l":31.839,"n":146,"o":31.845,"t":"2026-10-13T14:30:00Z","v":218627,"vw":31.850061},{"c":31.875,"h":31.875,"l":31.84,"n":139,"o":31.84,"t":"2026-10-13T14:45:00Z","v":252496,"vw":31.860297},{"c":31.8689,"h":31.885,"l":31.86,"n":150,"o":31.875,"t":"2026-10-13T15:00:00Z","v":172567,"vw":31.872953},{"c":31.905,"h":31.905,"l":31.855,"n":141,"o":31.865,"t":"2026-10-13T15:15:00Z","v":100351,"vw":31.871818},{"c":31.9099,"h":31.91,"l":31.895,"n":152,"o":31.905,"t":"2026-10-13T15:30:00Z","v":102041,"vw":31.901881},{"c":31.8812,"h":31.9097,"l":31.8801,"n":103,"o":31.9,"t":"2026-10-13T15:45:00Z","v":56227,"vw":31.897674},{"c":31.88,"h":31.89,"l":31.865,"n":189,"o":31.88,"t":"2026-10-13T16:00:00Z","v":321617,"vw":31.87678},{"c":31.86,"h":31.875,"l":31.86,"n":50,"o":31.875,"t":"2026-10-13T16:15:00Z","v":40448,"vw":31.862964},{"c":31.84,"h":31.8501,"l":31.835,"n":96,"o":31.85,"t":"2026-10-13T16:30:00Z","v":191967,"vw":31.840491},{"c":31.85,"h":31.85,"l":31.835,"n":132,"o":31.835,"t":"2026-10-13T16:45:00Z","v":152570,"vw":31.84177},{"c":31.8599,"h":31.8688,"l":31.855,"n":144,"o":31.86,"t":"2026-10-13T17:00:00Z","v":227072,"vw":31.859878},{"c":31.8701,"h":31.88,"l":31.855,"n":74,"o":31.86,"t":"2026-10-13T17:15:00Z","v":88592,"vw":31.868421},{"c":31.845,"h":31.8799,"l":31.845,"n":38,"o":31.87,"t":"2026-10-13T17:30:00Z","v":32315,"vw":31.854193},{"c":31.875,"h":31.8888,"l":31.845,"n":177,"o":31.85,"t":"2026-10-13T17:45:00Z","v":322698,"vw":31.866455},{"c":31.83,"h":31.88,"l":31.825,"n":238,"o":31.88,"t":"2026-10-13T18:00:00Z","v":697307,"vw":31.844348},{"c":31.8399,"h":31.845,"l":31.829,"n":142,"o":31.83,"t":"2026-10-13T18:15:00Z","v":264185,"vw":31.838236},{"c":31.84,"h":31.845,"l":31.8305,"n":122,"o":31.8305,"t":"2026-10-13T18:30:00Z","v":124590,"vw":31.839458},{"c":31.84,"h":31.855,"l":31.84,"n":2190,"o":31.85,"t":"2026-10-13T18:45:00Z","v":140414,"vw":31.850239},{"c":31.815,"h":31.845,"l":31.815,"n":144,"o":31.84,"t":"2026-10-13T19:00:00Z","v":130138,"vw":31.838525},{"c":31.8199,"h":31.825,"l":31.8001,"n":720,"o":31.81,"t":"2026-10-13T19:15:00Z","v":132471,"vw":31.811857},{"c":31.82,"h":31.825,"l":31.805,"n":949,"o":31.815,"t":"2026-10-13T19:30:00Z","v":987819,"vw":31.815333},{"c":31.83,"h":31.84,"l":31.8099,"n":1399,"o":31.815,"t":"2026-10-13T19:45:00Z","v":671189,"vw":31.822761},{"c":31.8122,"h":31.83,"l":31.8122,"n":7,"o":31.83,"t":"2026-10-13T20:00:00Z","v":24762,"vw":31.827161},{"c":31.8386,"h":31.84,"l":31.83,"n":8,"o":31.83,"t":"2026-10-13T20:15:00Z","v":10095,"vw":31.833261},{"c":31.83,"h":31.83,"l":31.8215,"n":5,"o":31.8285,"t":"2026-10-13T20:30:00Z","v":10600,"vw":31.829811},{"c":31.8395,"h":31.84,"l":31.8395,"n":2,"o":31.84,"t":"2026-10-13T21:00:00Z","v":5100,"vw":31.83951},{"c":31.82,"h":31.82,"l":31.82,"n":2,"o":31.82,"t":"2026-10-13T21:45:00Z","v":2109,"vw":31.82},{"c":31.81,"h":31.81,"l":31.81,"n":2,"o":31.81,"t":"2026-10-13T22:30:00Z","v":300,"vw":31.81},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-13T22:45:00Z","v":600,"vw":31.81},{"c":31.831,"h":31.831,"l":31.831,"n":1,"o":31.831,"t":"2026-10-13T23:15:00Z","v":200,"vw":31.831},{"c":31.7699,"h":31.81,"l":31.75,"n":29,"o":31.75,"t":"2026-10-14T08:00:00Z","v":130646,"vw":31.787543},{"c":31.77,"h":31.77,"l":31.77,"n":2,"o":31.77,"t":"2026-10-14T09:15:00Z","v":8700,"vw":31.77},{"c":31.77,"h":31.77,"l":31.77,"n":2,"o":31.77,"t":"2026-10-14T09:30:00Z","v":4402,"vw":31.77},{"c":31.76,"h":31.76,"l":31.76,"n":3,"o":31.76,"t":"2026-10-14T09:45:00Z","v":4952,"vw":31.76},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-14T10:00:00Z","v":100,"vw":31.77},{"c":31.79,"h":31.79,"l":31.79,"n":4,"o":31.79,"t":"2026-10-14T11:00:00Z","v":2616,"vw":31.79},{"c":31.78,"h":31.78,"l":31.77,"n":30,"o":31.7785,"t":"2026-10-14T11:15:00Z","v":8758,"vw":31.773056},{"c":31.7501,"h":31.76,"l":31.75,"n":14,"o":31.76,"t":"2026-10-14T12:00:00Z","v":4051,"vw":31.751271},{"c":31.74,"h":31.759,"l":31.74,"n":25,"o":31.759,"t":"2026-10-14T12:15:00Z","v":32412,"vw":31.747052},{"c":31.94,"h":31.94,"l":31.84,"n":39,"o":31.84,"t":"2026-10-14T12:30:00Z","v":16352,"vw":31.905847},{"c":31.92,"h":31.951,"l":31.9,"n":25,"o":31.95,"t":"2026-10-14T12:45:00Z","v":30362,"vw":31.90557},{"c":31.9482,"h":31.9482,"l":31.9482,"n":2,"o":31.9482,"t":"2026-10-14T13:00:00Z","v":220,"vw":31.9482},{"c":31.941,"h":31.9615,"l":31.941,"n":7,"o":31.96,"t":"2026-10-14T13:15:00Z","v":1560,"vw":31.948594},{"c":31.95,"h":31.9792,"l":31.9201,"n":273,"o":31.96,"t":"2026-10-14T13:30:00Z","v":246697,"vw":31.945207},{"c":32.0299,"h":32.03,"l":31.905,"n":468,"o":31.945,"t":"2026-10-14T13:45:00Z","v":1058180,"vw":31.931838},{"c":32.05,"h":32.055,"l":32.005,"n":435,"o":32.03,"t":"2026-10-14T14:00:00Z","v":601037,"vw":32.035743},{"c":32.0502,"h":32.06,"l":32.0212,"n":251,"o":32.045,"t":"2026-10-14T14:15:00Z","v":324151,"vw":32.036754},{"c":32.0501,"h":32.07,"l":32.025,"n":266,"o":32.045,"t":"2026-10-14T14:30:00Z","v":435453,"vw":32.04437},{"c":32.055,"h":32.09,"l":32.0399,"n":315,"o":32.06,"t":"2026-10-14T14:45:00Z","v":333417,"vw":32.069177},{"c":32.0999,"h":32.11,"l":32.055,"n":298,"o":32.055,"t":"2026-10-14T15:00:00Z","v":562187,"vw":32.09232},{"c":32.095,"h":32.0999,"l":32.0703,"n":297,"o":32.0999,"t":"2026-10-14T15:15:00Z","v":348291,"vw":32.080872},{"c":32.14,"h":32.1488,"l":32.09,"n":392,"o":32.095,"t":"2026-10-14T15:30:00Z","v":368117,"vw":32.12397},{"c":32.12,"h":32.14,"l":32.1001,"n":378,"o":32.14,"t":"2026-10-14T15:45:00Z","v":273869,"vw":32.127647},{"c":32.1801,"h":32.1801,"l":32.1298,"n":966,"o":32.1299,"t":"2026-10-14T16:00:00Z","v":225383,"vw":32.160737},{"c":32.1801,"h":32.195,"l":32.1708,"n":700,"o":32.185,"t":"2026-10-14T16:15:00Z","v":180986,"vw":32.18439},{"c":32.155,"h":32.1989,"l":32.14,"n":255,"o":32.185,"t":"2026-10-14T16:30:00Z","v":339145,"vw":32.174012},{"c":32.155,"h":32.18,"l":32.15,"n":137,"o":32.1501,"t":"2026-10-14T16:45:00Z","v":143800,"vw":32.162927},{"c":32.185,"h":32.19,"l":32.14,"n":3982,"o":32.15,"t":"2026-10-14T17:00:00Z","v":493070,"vw":32.173436},{"c":32.2301,"h":32.236,"l":32.1811,"n":837,"o":32.1811,"t":"2026-10-14T17:15:00Z","v":468835,"vw":32.204884},{"c":32.2299,"h":32.25,"l":32.2101,"n":884,"o":32.23,"t":"2026-10-14T17:30:00Z","v":364000,"vw":32.228311},{"c":32.265,"h":32.269,"l":32.23,"n":219,"o":32.23,"t":"2026-10-14T17:45:00Z","v":202201,"vw":32.244834},{"c":32.235,"h":32.3,"l":32.23,"n":222,"o":32.2694,"t":"2026-10-14T18:00:00Z","v":198704,"vw":32.264243},{"c":32.235,"h":32.251,"l":32.229,"n":195,"o":32.2299,"t":"2026-10-14T18:15:00Z","v":318468,"vw":32.235642},{"c":32.25,"h":32.2601,"l":32.2312,"n":201,"o":32.2312,"t":"2026-10-14T18:30:00Z","v":231809,"vw":32.248164},{"c":32.25,"h":32.2588,"l":32.23,"n":241,"o":32.2588,"t":"2026-10-14T18:45:00Z","v":466886,"vw":32.243579},{"c":32.24,"h":32.28,"l":32.24,"n":227,"o":32.26,"t":"2026-10-14T19:00:00Z","v":224737,"vw":32.263924},{"c":32.205,"h":32.255,"l":32.2008,"n":245,"o":32.2497,"t":"2026-10-14T19:15:00Z","v":308860,"vw":32.217143},{"c":32.2,"h":32.2299,"l":32.1799,"n":301,"o":32.21,"t":"2026-10-14T19:30:00Z","v":483154,"vw":32.202715},{"c":32.17,"h":32.2288,"l":32.17,"n":1996,"o":32.21,"t":"2026-10-14T19:45:00Z","v":649427,"vw":32.198637},{"c":32.1986,"h":32.1986,"l":32.17,"n":22,"o":32.17,"t":"2026-10-14T20:00:00Z","v":27755,"vw":32.170926},{"c":32.2,"h":32.2085,"l":32.19,"n":11,"o":32.201,"t":"2026-10-14T20:15:00Z","v":5152,"vw":32.200255},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-14T20:30:00Z","v":900,"vw":32.2},{"c":32.2085,"h":32.2085,"l":32.2085,"n":2,"o":32.2085,"t":"2026-10-14T20:45:00Z","v":933,"vw":32.2085},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-10-14T21:15:00Z","v":910,"vw":32.2},{"c":32.21,"h":32.21,"l":32.2,"n":3,"o":32.2,"t":"2026-10-14T21:45:00Z","v":3795,"vw":32.203958},{"c":32.225,"h":32.225,"l":32.225,"n":3,"o":32.225,"t":"2026-10-14T22:00:00Z","v":1805,"vw":32.225},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-14T22:30:00Z","v":100,"vw":32.25},{"c":32.25,"h":32.25,"l":32.25,"n":3,"o":32.25,"t":"2026-10-14T22:45:00Z","v":205,"vw":32.25},{"c":32.235,"h":32.235,"l":32.235,"n":2,"o":32.235,"t":"2026-10-14T23:00:00Z","v":1800,"vw":32.235},{"c":32.2515,"h":32.2515,"l":32.2515,"n":1,"o":32.2515,"t":"2026-10-14T23:15:00Z","v":142,"vw":32.2515},{"c":32.27,"h":32.27,"l":32.26,"n":5,"o":32.26,"t":"2026-10-14T23:30:00Z","v":716,"vw":32.262793},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-10-14T23:45:00Z","v":105,"vw":32.28},{"c":32.3,"h":32.33,"l":32.28,"n":98,"o":32.3,"t":"2026-10-15T08:00:00Z","v":7431,"vw":32.290635},{"c":32.29,"h":32.3,"l":32.29,"n":10,"o":32.3,"t":"2026-10-15T08:15:00Z","v":2699,"vw":32.295583},{"c":32.25,"h":32.26,"l":32.25,"n":10,"o":32.26,"t":"2026-10-15T09:00:00Z","v":2220,"vw":32.259099},{"c":32.29,"h":32.29,"l":32.2893,"n":3,"o":32.2893,"t":"2026-10-15T10:30:00Z","v":3500,"vw":32.2895},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-15T10:45:00Z","v":200,"vw":32.29},{"c":32.28,"h":32.2815,"l":32.2785,"n":4,"o":32.2785,"t":"2026-10-15T11:00:00Z","v":15104,"vw":32.279921},{"c":32.28,"h":32.29,"l":32.28,"n":2,"o":32.29,"t":"2026-10-15T11:15:00Z","v":2700,"vw":32.289259},{"c":32.25,"h":32.25,"l":32.248,"n":10,"o":32.25,"t":"2026-10-15T11:30:00Z","v":11145,"vw":32.249909},{"c":32.26,"h":32.26,"l":32.25,"n":2,"o":32.25,"t":"2026-10-15T11:45:00Z","v":10400,"vw":32.250288},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-15T12:00:00Z","v":100,"vw":32.28},{"c":32.26,"h":32.27,"l":32.26,"n":7,"o":32.27,"t":"2026-10-15T12:15:00Z","v":18502,"vw":32.264919},{"c":32.28,"h":32.33,"l":32.26,"n":94,"o":32.32,"t":"2026-10-15T12:30:00Z","v":350354,"vw":32.293335},{"c":32.27,"h":32.2882,"l":32.269,"n":24,"o":32.27,"t":"2026-10-15T12:45:00Z","v":64630,"vw":32.274927},{"c":32.28,"h":32.29,"l":32.27,"n":23,"o":32.2783,"t":"2026-10-15T13:00:00Z","v":66394,"vw":32.271038},{"c":32.32,"h":32.32,"l":32.28,"n":52,"o":32.28,"t":"2026-10-15T13:15:00Z","v":38526,"vw":32.318557},{"c":32.3,"h":32.3692,"l":32.275,"n":516,"o":32.33,"t":"2026-10-15T13:30:00Z","v":515058,"vw":32.317809},{"c":32.36,"h":32.4,"l":32.2899,"n":602,"o":32.29,"t":"2026-10-15T13:45:00Z","v":1077804,"vw":32.345081},{"c":32.28,"h":32.36,"l":32.2501,"n":578,"o":32.36,"t":"2026-10-15T14:00:00Z","v":1264386,"vw":32.289831},{"c":32.275,"h":32.295,"l":32.26,"n":332,"o":32.28,"t":"2026-10-15T14:15:00Z","v":482403,"vw":32.272675},{"c":32.205,"h":32.29,"l":32.195,"n":344,"o":32.275,"t":"2026-10-15T14:30:00Z","v":433951,"vw":32.251497},{"c":32.185,"h":32.2301,"l":32.1808,"n":333,"o":32.21,"t":"2026-10-15T14:45:00Z","v":359764,"vw":32.213932},{"c":32.14,"h":32.195,"l":32.1301,"n":386,"o":32.1801,"t":"2026-10-15T15:00:00Z","v":938807,"vw":32.175814},{"c":32.1509,"h":32.161,"l":32.115,"n":294,"o":32.13,"t":"2026-10-15T15:15:00Z","v":312490,"vw":32.137992},{"c":32.175,"h":32.1899,"l":32.1499,"n":286,"o":32.15,"t":"2026-10-15T15:30:00Z","v":447769,"vw":32.168989},{"c":32.15,"h":32.19,"l":32.15,"n":234,"o":32.175,"t":"2026-10-15T15:45:00Z","v":272534,"vw":32.165711},{"c":32.18,"h":32.1801,"l":32.14,"n":210,"o":32.15,"t":"2026-10-15T16:00:00Z","v":252685,"vw":32.165235},{"c":32.195,"h":32.2099,"l":32.18,"n":257,"o":32.1801,"t":"2026-10-15T16:15:00Z","v":347150,"vw":32.197384},{"c":32.18,"h":32.2001,"l":32.159,"n":161,"o":32.2,"t":"2026-10-15T16:30:00Z","v":164729,"vw":32.177581},{"c":32.18,"h":32.2,"l":32.155,"n":104,"o":32.16,"t":"2026-10-15T16:45:00Z","v":74312,"vw":32.169739},{"c":32.1599,"h":32.1801,"l":32.15,"n":135,"o":32.17,"t":"2026-10-15T17:00:00Z","v":156224,"vw":32.16559},{"c":32.16,"h":32.16,"l":32.14,"n":118,"o":32.15,"t":"2026-10-15T17:15:00Z","v":163475,"vw":32.151123},{"c":32.1051,"h":32.155,"l":32.095,"n":128,"o":32.155,"t":"2026-10-15T17:30:00Z","v":282845,"vw":32.105678},{"c":32.11,"h":32.1199,"l":32.1,"n":149,"o":32.1,"t":"2026-10-15T17:45:00Z","v":198303,"vw":32.108659},{"c":32.1799,"h":32.189,"l":32.1111,"n":435,"o":32.1111,"t":"2026-10-15T18:00:00Z","v":829760,"vw":32.150365},{"c":32.185,"h":32.2,"l":32.1708,"n":278,"o":32.175,"t":"2026-10-15T18:15:00Z","v":401965,"vw":32.181591},{"c":32.1699,"h":32.185,"l":32.16,"n":242,"o":32.185,"t":"2026-10-15T18:30:00Z","v":288225,"vw":32.172712},{"c":32.14,"h":32.1701,"l":32.135,"n":106,"o":32.1699,"t":"2026-10-15T18:45:00Z","v":128708,"vw":32.15005},{"c":32.0788,"h":32.1351,"l":32.07,"n":243,"o":32.135,"t":"2026-10-15T19:00:00Z","v":217330,"vw":32.108919},{"c":32.0799,"h":32.08,"l":32.05,"n":285,"o":32.07,"t":"2026-10-15T19:15:00Z","v":276707,"vw":32.064404},{"c":32.08,"h":32.09,"l":32.07,"n":303,"o":32.08,"t":"2026-10-15T19:30:00Z","v":474287,"vw":32.079861},{"c":32.09,"h":32.105,"l":32.05,"n":2597,"o":32.075,"t":"2026-10-15T19:45:00Z","v":1279552,"vw":32.080518},{"c":32.0905,"h":32.0905,"l":32.075,"n":24,"o":32.09,"t":"2026-10-15T20:00:00Z","v":17384,"vw":32.089503},{"c":32.0997,"h":32.0997,"l":32.0997,"n":1,"o":32.0997,"t":"2026-10-15T20:30:00Z","v":100,"vw":32.0997},{"c":32.0995,"h":32.0995,"l":32.0995,"n":1,"o":32.0995,"t":"2026-10-15T20:45:00Z","v":300,"vw":32.0995},{"c":32.0887,"h":32.0887,"l":32.0887,"n":1,"o":32.0887,"t":"2026-10-15T22:15:00Z","v":100,"vw":32.0887},{"c":32.0987,"h":32.1098,"l":32.09,"n":4,"o":32.09,"t":"2026-10-15T22:30:00Z","v":2590,"vw":32.106188},{"c":32.098,"h":32.0997,"l":32.098,"n":2,"o":32.0997,"t":"2026-10-15T22:45:00Z","v":4735,"vw":32.09952},{"c":32.118,"h":32.1185,"l":32.118,"n":2,"o":32.1185,"t":"2026-10-15T23:00:00Z","v":1100,"vw":32.118364},{"c":32.12,"h":32.125,"l":32.12,"n":3,"o":32.125,"t":"2026-10-15T23:15:00Z","v":700,"vw":32.122143},{"c":32.04,"h":32.08,"l":32.04,"n":329,"o":32.05,"t":"2026-10-16T08:00:00Z","v":65454,"vw":32.044211},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-10-16T08:15:00Z","v":200,"vw":32.04},{"c":32.04,"h":32.04,"l":32.03,"n":6,"o":32.03,"t":"2026-10-16T08:30:00Z","v":600,"vw":32.036667},{"c":32.035,"h":32.05,"l":32.035,"n":4,"o":32.05,"t":"2026-10-16T09:00:00Z","v":1772,"vw":32.045519},{"c":32.03,"h":32.03,"l":32.03,"n":6,"o":32.03,"t":"2026-10-16T09:15:00Z","v":18500,"vw":32.03},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-16T09:30:00Z","v":5775,"vw":32.03},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-10-16T09:45:00Z","v":10400,"vw":32.07},{"c":32.07,"h":32.08,"l":32.07,"n":49,"o":32.07,"t":"2026-10-16T10:00:00Z","v":31133,"vw":32.076328},{"c":32.05,"h":32.0691,"l":32.05,"n":62,"o":32.0691,"t":"2026-10-16T10:15:00Z","v":8500,"vw":32.051284},{"c":32.04,"h":32.049,"l":32.0306,"n":9,"o":32.049,"t":"2026-10-16T10:30:00Z","v":17600,"vw":32.037483},{"c":32.05,"h":32.05,"l":32.04,"n":17,"o":32.04,"t":"2026-10-16T10:45:00Z","v":10061,"vw":32.049006},{"c":32.06,"h":32.06,"l":32.0595,"n":36,"o":32.06,"t":"2026-10-16T11:00:00Z","v":13396,"vw":32.059996},{"c":32.05,"h":32.0505,"l":32.05,"n":14,"o":32.0505,"t":"2026-10-16T11:15:00Z","v":16725,"vw":32.0503},{"c":32.0886,"h":32.0886,"l":32.08,"n":10,"o":32.08,"t":"2026-10-16T11:30:00Z","v":6886,"vw":32.087521},{"c":32.075,"h":32.0798,"l":32.0685,"n":9,"o":32.079,"t":"2026-10-16T11:45:00Z","v":2700,"vw":32.076633},{"c":32.0514,"h":32.06,"l":32.0514,"n":5,"o":32.0585,"t":"2026-10-16T12:00:00Z","v":5400,"vw":32.05198},{"c":32.0485,"h":32.07,"l":32.0485,"n":4,"o":32.07,"t":"2026-10-16T12:15:00Z","v":1350,"vw":32.052789},{"c":32.0491,"h":32.05,"l":32.04,"n":14,"o":32.05,"t":"2026-10-16T12:30:00Z","v":8864,"vw":32.049533},{"c":32.055,"h":32.055,"l":32.055,"n":1,"o":32.055,"t":"2026-10-16T12:45:00Z","v":788,"vw":32.055},{"c":32.04,"h":32.05,"l":32.04,"n":5,"o":32.05,"t":"2026-10-16T13:00:00Z","v":10462,"vw":32.0403},{"c":32.05,"h":32.06,"l":32.03,"n":29,"o":32.03,"t":"2026-10-16T13:15:00Z","v":3961,"vw":32.04725},{"c":32.0904,"h":32.14,"l":32.04,"n":262,"o":32.05,"t":"2026-10-16T13:30:00Z","v":262249,"vw":32.097161},{"c":32.129,"h":32.145,"l":32.09,"n":358,"o":32.095,"t":"2026-10-16T13:45:00Z","v":598620,"vw":32.11407},{"c":32.14,"h":32.1699,"l":32.1001,"n":365,"o":32.13,"t":"2026-10-16T14:00:00Z","v":565821,"vw":32.131467},{"c":32.15,"h":32.1585,"l":32.1299,"n":287,"o":32.14,"t":"2026-10-16T14:15:00Z","v":436811,"vw":32.138339},{"c":32.105,"h":32.155,"l":32.095,"n":216,"o":32.15,"t":"2026-10-16T14:30:00Z","v":256282,"vw":32.111814},{"c":32.13,"h":32.1351,"l":32.08,"n":221,"o":32.1099,"t":"2026-10-16T14:45:00Z","v":269147,"vw":32.113764},{"c":32.185,"h":32.205,"l":32.1299,"n":277,"o":32.1299,"t":"2026-10-16T15:00:00Z","v":403244,"vw":32.171528},{"c":32.245,"h":32.25,"l":32.19,"n":378,"o":32.19,"t":"2026-10-16T15:15:00Z","v":684872,"vw":32.217669},{"c":32.235,"h":32.2401,"l":32.2097,"n":245,"o":32.24,"t":"2026-10-16T15:30:00Z","v":328093,"vw":32.221021},{"c":32.285,"h":32.2899,"l":32.215,"n":196,"o":32.2301,"t":"2026-10-16T15:45:00Z","v":253838,"vw":32.259498},{"c":32.28,"h":32.325,"l":32.28,"n":240,"o":32.29,"t":"2026-10-16T16:00:00Z","v":383637,"vw":32.299495},{"c":32.284,"h":32.295,"l":32.255,"n":188,"o":32.27,"t":"2026-10-16T16:15:00Z","v":318235,"vw":32.278515},{"c":32.33,"h":32.34,"l":32.2899,"n":229,"o":32.29,"t":"2026-10-16T16:30:00Z","v":343329,"vw":32.318633},{"c":32.349,"h":32.365,"l":32.315,"n":405,"o":32.3288,"t":"2026-10-16T16:45:00Z","v":389749,"vw":32.352078},{"c":32.44,"h":32.45,"l":32.35,"n":338,"o":32.35,"t":"2026-10-16T17:00:00Z","v":393896,"vw":32.41331},{"c":32.43,"h":32.495,"l":32.41,"n":373,"o":32.4312,"t":"2026-10-16T17:15:00Z","v":670041,"vw":32.464857},{"c":32.38,"h":32.439,"l":32.365,"n":341,"o":32.43,"t":"2026-10-16T17:30:00Z","v":580839,"vw":32.41149},{"c":32.46,"h":32.465,"l":32.3712,"n":276,"o":32.39,"t":"2026-10-16T17:45:00Z","v":432389,"vw":32.426073},{"c":32.47,"h":32.51,"l":32.46,"n":414,"o":32.47,"t":"2026-10-16T18:00:00Z","v":732769,"vw":32.48157},{"c":32.5099,"h":32.5299,"l":32.4699,"n":318,"o":32.47,"t":"2026-10-16T18:15:00Z","v":332037,"vw":32.499413},{"c":32.5098,"h":32.5299,"l":32.49,"n":309,"o":32.51,"t":"2026-10-16T18:30:00Z","v":375976,"vw":32.50598},{"c":32.53,"h":32.56,"l":32.495,"n":401,"o":32.509,"t":"2026-10-16T18:45:00Z","v":432789,"vw":32.526811},{"c":32.48,"h":32.575,"l":32.48,"n":315,"o":32.53,"t":"2026-10-16T19:00:00Z","v":458439,"vw":32.525532},{"c":32.48,"h":32.521,"l":32.4611,"n":421,"o":32.4799,"t":"2026-10-16T19:15:00Z","v":699213,"vw":32.493063},{"c":32.515,"h":32.525,"l":32.4599,"n":314,"o":32.4604,"t":"2026-10-16T19:30:00Z","v":419965,"vw":32.499109},{"c":32.46,"h":32.515,"l":32.44,"n":1089,"o":32.51,"t":"2026-10-16T19:45:00Z","v":551282,"vw":32.473139},{"c":32.49,"h":32.5,"l":32.47,"n":26,"o":32.47,"t":"2026-10-16T20:00:00Z","v":37695,"vw":32.47774},{"c":32.48,"h":32.4886,"l":32.48,"n":10,"o":32.4886,"t":"2026-10-16T20:15:00Z","v":2422,"vw":32.481796},{"c":32.46,"h":32.47,"l":32.46,"n":8,"o":32.47,"t":"2026-10-16T20:30:00Z","v":523,"vw":32.466154},{"c":32.47,"h":32.4797,"l":32.4695,"n":9,"o":32.47,"t":"2026-10-16T21:00:00Z","v":1280,"vw":32.471232},{"c":32.4769,"h":32.4769,"l":32.4769,"n":1,"o":32.4769,"t":"2026-10-16T21:15:00Z","v":250,"vw":32.4769},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-10-16T21:30:00Z","v":500,"vw":32.52},{"c":32.52,"h":32.52,"l":32.47,"n":16,"o":32.47,"t":"2026-10-16T22:00:00Z","v":3693,"vw":32.501636},{"c":32.54,"h":32.54,"l":32.5393,"n":4,"o":32.5393,"t":"2026-10-16T23:15:00Z","v":512,"vw":32.53964},{"c":32.6819,"h":32.6819,"l":32.55,"n":22,"o":32.55,"t":"2026-10-16T23:30:00Z","v":1401,"vw":32.63269},{"c":32.66,"h":32.6618,"l":32.66,"n":2,"o":32.6618,"t":"2026-10-16T23:45:00Z","v":400,"vw":32.6609},{"c":32.27,"h":32.32,"l":32.19,"n":53,"o":32.32,"t":"2026-10-19T08:00:00Z","v":23479,"vw":32.249878},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-10-19T08:15:00Z","v":200,"vw":32.28},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-19T08:45:00Z","v":200,"vw":32.3},{"c":32.3003,"h":32.3003,"l":32.3,"n":4,"o":32.3,"t":"2026-10-19T09:15:00Z","v":531,"vw":32.300056},{"c":32.2907,"h":32.3,"l":32.2907,"n":2,"o":32.3,"t":"2026-10-19T09:30:00Z","v":1250,"vw":32.293304},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-19T09:45:00Z","v":1900,"vw":32.3},{"c":32.28,"h":32.3,"l":32.28,"n":8,"o":32.3,"t":"2026-10-19T10:30:00Z","v":33275,"vw":32.287385},{"c":32.26,"h":32.26,"l":32.26,"n":3,"o":32.26,"t":"2026-10-19T10:45:00Z","v":1650,"vw":32.26},{"c":32.31,"h":32.312,"l":32.3,"n":20,"o":32.3015,"t":"2026-10-19T11:00:00Z","v":54731,"vw":32.307136},{"c":32.31,"h":32.31,"l":32.3,"n":12,"o":32.31,"t":"2026-10-19T11:15:00Z","v":13542,"vw":32.308893},{"c":32.33,"h":32.34,"l":32.32,"n":11,"o":32.3218,"t":"2026-10-19T11:30:00Z","v":30820,"vw":32.339135},{"c":32.3115,"h":32.3115,"l":32.3115,"n":1,"o":32.3115,"t":"2026-10-19T11:45:00Z","v":5000,"vw":32.3115},{"c":32.3,"h":32.33,"l":32.3,"n":4,"o":32.33,"t":"2026-10-19T12:00:00Z","v":1400,"vw":32.304286},{"c":32.301,"h":32.301,"l":32.301,"n":2,"o":32.301,"t":"2026-10-19T12:15:00Z","v":501,"vw":32.301},{"c":32.32,"h":32.3201,"l":32.32,"n":5,"o":32.32,"t":"2026-10-19T12:45:00Z","v":1050,"vw":32.320033},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-19T13:00:00Z","v":115,"vw":32.32},{"c":32.31,"h":32.31,"l":32.3015,"n":5,"o":32.3015,"t":"2026-10-19T13:15:00Z","v":11950,"vw":32.308869},{"c":32.315,"h":32.32,"l":32.27,"n":328,"o":32.31,"t":"2026-10-19T13:30:00Z","v":270891,"vw":32.300438},{"c":32.3301,"h":32.3416,"l":32.3,"n":250,"o":32.319,"t":"2026-10-19T13:45:00Z","v":253375,"vw":32.328063},{"c":32.265,"h":32.36,"l":32.265,"n":343,"o":32.33,"t":"2026-10-19T14:00:00Z","v":540725,"vw":32.330467},{"c":32.2501,"h":32.265,"l":32.225,"n":376,"o":32.26,"t":"2026-10-19T14:15:00Z","v":700319,"vw":32.249634},{"c":32.3,"h":32.3102,"l":32.25,"n":311,"o":32.25,"t":"2026-10-19T14:30:00Z","v":671699,"vw":32.289771},{"c":32.265,"h":32.2999,"l":32.265,"n":161,"o":32.28,"t":"2026-10-19T14:45:00Z","v":322260,"vw":32.276433},{"c":32.24,"h":32.265,"l":32.225,"n":268,"o":32.2601,"t":"2026-10-19T15:00:00Z","v":388824,"vw":32.247133},{"c":32.1895,"h":32.245,"l":32.171,"n":283,"o":32.245,"t":"2026-10-19T15:15:00Z","v":473243,"vw":32.196934},{"c":32.1801,"h":32.205,"l":32.17,"n":174,"o":32.1861,"t":"2026-10-19T15:30:00Z","v":331333,"vw":32.186995},{"c":32.21,"h":32.21,"l":32.185,"n":263,"o":32.19,"t":"2026-10-19T15:45:00Z","v":485732,"vw":32.193514},{"c":32.245,"h":32.28,"l":32.2101,"n":361,"o":32.215,"t":"2026-10-19T16:00:00Z","v":498421,"vw":32.253289},{"c":32.26,"h":32.27,"l":32.235,"n":274,"o":32.25,"t":"2026-10-19T16:15:00Z","v":289081,"vw":32.252775},{"c":32.2601,"h":32.28,"l":32.255,"n":770,"o":32.26,"t":"2026-10-19T16:30:00Z","v":372881,"vw":32.267888},{"c":32.29,"h":32.29,"l":32.2605,"n":1504,"o":32.2605,"t":"2026-10-19T16:45:00Z","v":474308,"vw":32.277923},{"c":32.29,"h":32.3065,"l":32.285,"n":392,"o":32.29,"t":"2026-10-19T17:00:00Z","v":424605,"vw":32.294018},{"c":32.29,"h":32.305,"l":32.28,"n":626,"o":32.295,"t":"2026-10-19T17:15:00Z","v":223060,"vw":32.294499},{"c":32.295,"h":32.31,"l":32.285,"n":804,"o":32.2901,"t":"2026-10-19T17:30:00Z","v":531408,"vw":32.292213},{"c":32.285,"h":32.3253,"l":32.285,"n":990,"o":32.3,"t":"2026-10-19T17:45:00Z","v":570396,"vw":32.309999},{"c":32.28,"h":32.32,"l":32.2701,"n":998,"o":32.281,"t":"2026-10-19T18:00:00Z","v":278052,"vw":32.29849},{"c":32.31,"h":32.315,"l":32.2701,"n":410,"o":32.2799,"t":"2026-10-19T18:15:00Z","v":229909,"vw":32.291148},{"c":32.295,"h":32.3203,"l":32.295,"n":90,"o":32.305,"t":"2026-10-19T18:30:00Z","v":65790,"vw":32.310654},{"c":32.285,"h":32.295,"l":32.2712,"n":884,"o":32.285,"t":"2026-10-19T18:45:00Z","v":255828,"vw":32.288752},{"c":32.28,"h":32.295,"l":32.264,"n":548,"o":32.285,"t":"2026-10-19T19:00:00Z","v":167549,"vw":32.278481},{"c":32.265,"h":32.285,"l":32.245,"n":304,"o":32.28,"t":"2026-10-19T19:15:00Z","v":254180,"vw":32.266661},{"c":32.265,"h":32.2692,"l":32.2501,"n":988,"o":32.265,"t":"2026-10-19T19:30:00Z","v":93276,"vw":32.259738},{"c":32.33,"h":32.34,"l":32.265,"n":2772,"o":32.2671,"t":"2026-10-19T19:45:00Z","v":1047896,"vw":32.309331},{"c":32.31,"h":32.33,"l":32.31,"n":24,"o":32.32,"t":"2026-10-19T20:00:00Z","v":43980,"vw":32.318847},{"c":32.3199,"h":32.32,"l":32.3185,"n":7,"o":32.3185,"t":"2026-10-19T20:15:00Z","v":12787,"vw":32.31953},{"c":32.31,"h":32.32,"l":32.31,"n":8,"o":32.32,"t":"2026-10-19T20:30:00Z","v":4443,"vw":32.313029},{"c":32.305,"h":32.305,"l":32.305,"n":2,"o":32.305,"t":"2026-10-19T20:45:00Z","v":1800,"vw":32.305},{"c":32.32,"h":32.32,"l":32.32,"n":60,"o":32.32,"t":"2026-10-19T21:45:00Z","v":14931,"vw":32.32},{"c":32.29,"h":32.29,"l":32.29,"n":7,"o":32.29,"t":"2026-10-19T22:15:00Z","v":591,"vw":32.29},{"c":32.285,"h":32.285,"l":32.285,"n":1,"o":32.285,"t":"2026-10-19T22:45:00Z","v":900,"vw":32.285},{"c":32.29,"h":32.29,"l":32.2799,"n":2,"o":32.2799,"t":"2026-10-19T23:00:00Z","v":575,"vw":32.281657},{"c":32.301,"h":32.301,"l":32.301,"n":1,"o":32.301,"t":"2026-10-19T23:15:00Z","v":500,"vw":32.301},{"c":32.292,"h":32.292,"l":32.292,"n":1,"o":32.292,"t":"2026-10-19T23:45:00Z","v":1700,"vw":32.292},{"c":32.34,"h":32.34,"l":32.28,"n":30,"o":32.33,"t":"2026-10-20T08:00:00Z","v":23006,"vw":32.314934},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-20T08:30:00Z","v":2300,"vw":32.31},{"c":32.34,"h":32.34,"l":32.34,"n":3,"o":32.34,"t":"2026-10-20T08:45:00Z","v":250,"vw":32.34},{"c":32.36,"h":32.365,"l":32.36,"n":4,"o":32.365,"t":"2026-10-20T09:00:00Z","v":7505,"vw":32.364933},{"c":32.35,"h":32.35,"l":32.35,"n":3,"o":32.35,"t":"2026-10-20T10:00:00Z","v":1000,"vw":32.35},{"c":32.4,"h":32.4,"l":32.3899,"n":5,"o":32.3899,"t":"2026-10-20T11:00:00Z","v":1180,"vw":32.390982},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-20T11:15:00Z","v":100,"vw":32.38},{"c":32.3795,"h":32.3999,"l":32.3795,"n":6,"o":32.3999,"t":"2026-10-20T11:30:00Z","v":2607,"vw":32.383971},{"c":32.41,"h":32.4183,"l":32.41,"n":3,"o":32.4183,"t":"2026-10-20T11:45:00Z","v":400,"vw":32.412075},{"c":32.4485,"h":32.4485,"l":32.405,"n":41,"o":32.405,"t":"2026-10-20T12:15:00Z","v":19853,"vw":32.431914},{"c":32.39,"h":32.45,"l":32.381,"n":21,"o":32.45,"t":"2026-10-20T12:30:00Z","v":20527,"vw":32.426205},{"c":32.3715,"h":32.39,"l":32.3715,"n":13,"o":32.38,"t":"2026-10-20T12:45:00Z","v":66512,"vw":32.382985},{"c":32.36,"h":32.3883,"l":32.36,"n":8,"o":32.3883,"t":"2026-10-20T13:00:00Z","v":4186,"vw":32.370755},{"c":32.365,"h":32.37,"l":32.36,"n":12,"o":32.36,"t":"2026-10-20T13:15:00Z","v":27325,"vw":32.368389},{"c":32.43,"h":32.435,"l":32.3599,"n":477,"o":32.36,"t":"2026-10-20T13:30:00Z","v":1161223,"vw":32.385779},{"c":32.29,"h":32.4367,"l":32.29,"n":372,"o":32.4367,"t":"2026-10-20T13:45:00Z","v":522743,"vw":32.36689},{"c":32.24,"h":32.29,"l":32.23,"n":455,"o":32.28,"t":"2026-10-20T14:00:00Z","v":717770,"vw":32.26968},{"c":32.13,"h":32.23,"l":32.125,"n":451,"o":32.23,"t":"2026-10-20T14:15:00Z","v":875785,"vw":32.150774},{"c":32.13,"h":32.1591,"l":32.09,"n":569,"o":32.1201,"t":"2026-10-20T14:30:00Z","v":886101,"vw":32.135026},{"c":32.12,"h":32.1409,"l":32.1001,"n":321,"o":32.13,"t":"2026-10-20T14:45:00Z","v":448015,"vw":32.124516},{"c":32.27,"h":32.275,"l":32.1201,"n":412,"o":32.125,"t":"2026-10-20T15:00:00Z","v":739094,"vw":32.182948},{"c":32.23,"h":32.245,"l":32.195,"n":316,"o":32.24,"t":"2026-10-20T15:15:00Z","v":435962,"vw":32.2188},{"c":32.2099,"h":32.255,"l":32.1999,"n":363,"o":32.23,"t":"2026-10-20T15:30:00Z","v":423894,"vw":32.230657},{"c":32.2,"h":32.235,"l":32.195,"n":194,"o":32.22,"t":"2026-10-20T15:45:00Z","v":185634,"vw":32.214481},{"c":32.225,"h":32.235,"l":32.1901,"n":217,"o":32.1901,"t":"2026-10-20T16:00:00Z","v":433524,"vw":32.217405},{"c":32.23,"h":32.26,"l":32.2192,"n":247,"o":32.23,"t":"2026-10-20T16:15:00Z","v":395959,"vw":32.246622},{"c":32.23,"h":32.2301,"l":32.2,"n":304,"o":32.225,"t":"2026-10-20T16:30:00Z","v":766840,"vw":32.224061},{"c":32.25,"h":32.265,"l":32.215,"n":186,"o":32.215,"t":"2026-10-20T16:45:00Z","v":252900,"vw":32.240906},{"c":32.25,"h":32.2602,"l":32.2308,"n":454,"o":32.25,"t":"2026-10-20T17:00:00Z","v":1123616,"vw":32.252781},{"c":32.2101,"h":32.2501,"l":32.21,"n":188,"o":32.24,"t":"2026-10-20T17:15:00Z","v":267943,"vw":32.234857},{"c":32.21,"h":32.22,"l":32.2012,"n":130,"o":32.21,"t":"2026-10-20T17:30:00Z","v":121963,"vw":32.209819},{"c":32.21,"h":32.215,"l":32.1985,"n":198,"o":32.2012,"t":"2026-10-20T17:45:00Z","v":226210,"vw":32.206879},{"c":32.205,"h":32.225,"l":32.205,"n":259,"o":32.21,"t":"2026-10-20T18:00:00Z","v":376739,"vw":32.21725},{"c":32.225,"h":32.236,"l":32.205,"n":113,"o":32.205,"t":"2026-10-20T18:15:00Z","v":252741,"vw":32.216312},{"c":32.2699,"h":32.2702,"l":32.2205,"n":226,"o":32.225,"t":"2026-10-20T18:30:00Z","v":243748,"vw":32.248121},{"c":32.245,"h":32.275,"l":32.224,"n":222,"o":32.27,"t":"2026-10-20T18:45:00Z","v":270631,"vw":32.241292},{"c":32.255,"h":32.255,"l":32.23,"n":181,"o":32.2408,"t":"2026-10-20T19:00:00Z","v":206402,"vw":32.241307},{"c":32.2701,"h":32.285,"l":32.25,"n":196,"o":32.255,"t":"2026-10-20T19:15:00Z","v":286943,"vw":32.272204},{"c":32.26,"h":32.2851,"l":32.2513,"n":200,"o":32.28,"t":"2026-10-20T19:30:00Z","v":304052,"vw":32.269342},{"c":32.23,"h":32.27,"l":32.23,"n":2089,"o":32.2544,"t":"2026-10-20T19:45:00Z","v":470042,"vw":32.253176},{"c":32.2108,"h":32.24,"l":32.2108,"n":30,"o":32.24,"t":"2026-10-20T20:00:00Z","v":151178,"vw":32.227739},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-20T20:15:00Z","v":200,"vw":32.21},{"c":32.18,"h":32.18,"l":32.18,"n":5,"o":32.18,"t":"2026-10-20T20:30:00Z","v":726,"vw":32.18},{"c":32.13,"h":32.17,"l":32.13,"n":2,"o":32.17,"t":"2026-10-20T20:45:00Z","v":1000,"vw":32.138},{"c":32.15,"h":32.15,"l":32.12,"n":13,"o":32.12,"t":"2026-10-20T21:00:00Z","v":1958,"vw":32.131289},{"c":32.15,"h":32.15,"l":32.14,"n":4,"o":32.14,"t":"2026-10-20T21:15:00Z","v":2147,"vw":32.148603},{"c":32.14,"h":32.1524,"l":32.14,"n":2,"o":32.1524,"t":"2026-10-20T21:30:00Z","v":3001,"vw":32.144136},{"c":32.13,"h":32.14,"l":32.12,"n":6,"o":32.14,"t":"2026-10-20T21:45:00Z","v":700,"vw":32.131667},{"c":32.1,"h":32.11,"l":32.1,"n":8,"o":32.11,"t":"2026-10-20T22:00:00Z","v":795,"vw":32.107143},{"c":32.1303,"h":32.1303,"l":32.1303,"n":4,"o":32.1303,"t":"2026-10-20T22:15:00Z","v":2065,"vw":32.1303},{"c":32.1685,"h":32.1685,"l":32.1685,"n":1,"o":32.1685,"t":"2026-10-20T22:45:00Z","v":1000,"vw":32.1685},{"c":32.1603,"h":32.1603,"l":32.1603,"n":1,"o":32.1603,"t":"2026-10-20T23:00:00Z","v":155,"vw":32.1603},{"c":32.1799,"h":32.1799,"l":32.1799,"n":1,"o":32.1799,"t":"2026-10-20T23:15:00Z","v":100,"vw":32.1799},{"c":32.16,"h":32.1685,"l":32.16,"n":6,"o":32.1685,"t":"2026-10-20T23:45:00Z","v":15174,"vw":32.160092},{"c":32.18,"h":32.19,"l":32.15,"n":237,"o":32.16,"t":"2026-10-21T08:00:00Z","v":40639,"vw":32.165631},{"c":32.195,"h":32.195,"l":32.185,"n":30,"o":32.185,"t":"2026-10-21T08:15:00Z","v":3900,"vw":32.186795},{"c":32.2095,"h":32.2095,"l":32.2095,"n":1,"o":32.2095,"t":"2026-10-21T08:30:00Z","v":200,"vw":32.2095},{"c":32.239,"h":32.239,"l":32.225,"n":5,"o":32.225,"t":"2026-10-21T08:45:00Z","v":5440,"vw":32.231481},{"c":32.1607,"h":32.1607,"l":32.1607,"n":1,"o":32.1607,"t":"2026-10-21T09:30:00Z","v":2500,"vw":32.1607},{"c":32.215,"h":32.215,"l":32.215,"n":2,"o":32.215,"t":"2026-10-21T10:15:00Z","v":200,"vw":32.215},{"c":32.18,"h":32.1809,"l":32.175,"n":10,"o":32.1809,"t":"2026-10-21T11:00:00Z","v":12815,"vw":32.179094},{"c":32.1705,"h":32.1705,"l":32.1705,"n":1,"o":32.1705,"t":"2026-10-21T11:15:00Z","v":200,"vw":32.1705},{"c":32.1505,"h":32.1505,"l":32.1505,"n":2,"o":32.1505,"t":"2026-10-21T11:30:00Z","v":237,"vw":32.1505},{"c":32.16,"h":32.171,"l":32.16,"n":10,"o":32.171,"t":"2026-10-21T11:45:00Z","v":10490,"vw":32.161691},{"c":32.1785,"h":32.1785,"l":32.1785,"n":1,"o":32.1785,"t":"2026-10-21T12:00:00Z","v":500,"vw":32.1785},{"c":32.1509,"h":32.1509,"l":32.1509,"n":1,"o":32.1509,"t":"2026-10-21T12:30:00Z","v":1110,"vw":32.1509},{"c":32.16,"h":32.16,"l":32.1509,"n":4,"o":32.16,"t":"2026-10-21T12:45:00Z","v":10610,"vw":32.151415},{"c":32.15,"h":32.15,"l":32.1406,"n":2,"o":32.1406,"t":"2026-10-21T13:00:00Z","v":5300,"vw":32.141132},{"c":32.15,"h":32.15,"l":32.13,"n":9,"o":32.13,"t":"2026-10-21T13:15:00Z","v":17529,"vw":32.147531},{"c":32.1901,"h":32.21,"l":32.1501,"n":397,"o":32.16,"t":"2026-10-21T13:30:00Z","v":682928,"vw":32.176611},{"c":32.1794,"h":32.19,"l":32.141,"n":276,"o":32.19,"t":"2026-10-21T13:45:00Z","v":511822,"vw":32.165804},{"c":32.25,"h":32.2699,"l":32.16,"n":341,"o":32.18,"t":"2026-10-21T14:00:00Z","v":592314,"vw":32.226792},{"c":32.2301,"h":32.26,"l":32.2191,"n":316,"o":32.255,"t":"2026-10-21T14:15:00Z","v":568055,"vw":32.234735},{"c":32.19,"h":32.23,"l":32.185,"n":224,"o":32.23,"t":"2026-10-21T14:30:00Z","v":261533,"vw":32.21061},{"c":32.16,"h":32.1902,"l":32.15,"n":193,"o":32.19,"t":"2026-10-21T14:45:00Z","v":323502,"vw":32.165154},{"c":32.145,"h":32.17,"l":32.14,"n":210,"o":32.16,"t":"2026-10-21T15:00:00Z","v":280022,"vw":32.156768},{"c":32.115,"h":32.16,"l":32.1101,"n":249,"o":32.145,"t":"2026-10-21T15:15:00Z","v":422700,"vw":32.136311},{"c":32.0997,"h":32.1199,"l":32.0812,"n":115,"o":32.11,"t":"2026-10-21T15:30:00Z","v":96348,"vw":32.098542},{"c":32.0899,"h":32.0902,"l":32.08,"n":94,"o":32.09,"t":"2026-10-21T15:45:00Z","v":110247,"vw":32.0897},{"c":32.1,"h":32.1018,"l":32.089,"n":189,"o":32.09,"t":"2026-10-21T16:00:00Z","v":394820,"vw":32.094467},{"c":32.11,"h":32.1188,"l":32.09,"n":91,"o":32.095,"t":"2026-10-21T16:15:00Z","v":115552,"vw":32.105767},{"c":32.0699,"h":32.11,"l":32.04,"n":340,"o":32.105,"t":"2026-10-21T16:30:00Z","v":798318,"vw":32.085745},{"c":32.055,"h":32.085,"l":32.05,"n":139,"o":32.07,"t":"2026-10-21T16:45:00Z","v":321048,"vw":32.068093},{"c":32.0301,"h":32.065,"l":32.03,"n":122,"o":32.0539,"t":"2026-10-21T17:00:00Z","v":168089,"vw":32.045415},{"c":32.035,"h":32.0399,"l":32.02,"n":85,"o":32.035,"t":"2026-10-21T17:15:00Z","v":68660,"vw":32.030238},{"c":32.035,"h":32.055,"l":32.025,"n":125,"o":32.035,"t":"2026-10-21T17:30:00Z","v":199244,"vw":32.040878},{"c":32.045,"h":32.045,"l":32.0201,"n":73,"o":32.0301,"t":"2026-10-21T17:45:00Z","v":152702,"vw":32.031419},{"c":32.0301,"h":32.05,"l":32.03,"n":135,"o":32.04,"t":"2026-10-21T18:00:00Z","v":271550,"vw":32.045475},{"c":32.025,"h":32.0301,"l":32.015,"n":125,"o":32.0301,"t":"2026-10-21T18:15:00Z","v":113986,"vw":32.020591},{"c":32.0201,"h":32.025,"l":32.015,"n":95,"o":32.02,"t":"2026-10-21T18:30:00Z","v":144395,"vw":32.020137},{"c":32.12,"h":32.12,"l":32.025,"n":365,"o":32.025,"t":"2026-10-21T18:45:00Z","v":698878,"vw":32.059833},{"c":32.135,"h":32.1792,"l":32.115,"n":810,"o":32.115,"t":"2026-10-21T19:00:00Z","v":1377219,"vw":32.141816},{"c":32.07,"h":32.1301,"l":32.07,"n":309,"o":32.13,"t":"2026-10-21T19:15:00Z","v":628957,"vw":32.104804},{"c":32.075,"h":32.085,"l":32.065,"n":334,"o":32.065,"t":"2026-10-21T19:30:00Z","v":345475,"vw":32.07639},{"c":32.06,"h":32.07,"l":32.04,"n":823,"o":32.07,"t":"2026-10-21T19:45:00Z","v":488636,"vw":32.054207},{"c":32.0594,"h":32.07,"l":32.05,"n":35,"o":32.07,"t":"2026-10-21T20:00:00Z","v":81897,"vw":32.062667},{"c":32.07,"h":32.07,"l":32.0588,"n":4,"o":32.06,"t":"2026-10-21T20:15:00Z","v":5603,"vw":32.059643},{"c":32.05,"h":32.07,"l":32.05,"n":5,"o":32.0685,"t":"2026-10-21T20:30:00Z","v":890,"vw":32.0625},{"c":32.05,"h":32.05,"l":32.05,"n":3,"o":32.05,"t":"2026-10-21T20:45:00Z","v":400,"vw":32.05},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-21T21:30:00Z","v":250,"vw":32.16},{"c":32.165,"h":32.165,"l":32.16,"n":2,"o":32.16,"t":"2026-10-21T22:15:00Z","v":1233,"vw":32.163783},{"c":32.1699,"h":32.1699,"l":32.1699,"n":2,"o":32.1699,"t":"2026-10-21T22:30:00Z","v":150,"vw":32.1699},{"c":32.1681,"h":32.1681,"l":32.1681,"n":1,"o":32.1681,"t":"2026-10-21T22:45:00Z","v":200,"vw":32.1681},{"c":32.18,"h":32.1988,"l":32.18,"n":3,"o":32.1988,"t":"2026-10-21T23:00:00Z","v":5350,"vw":32.197736},{"c":32.2163,"h":32.2163,"l":32.21,"n":2,"o":32.21,"t":"2026-10-21T23:30:00Z","v":300,"vw":32.21315},{"c":32.2287,"h":32.2289,"l":32.2285,"n":5,"o":32.2285,"t":"2026-10-21T23:45:00Z","v":7215,"vw":32.228808},{"c":32.39,"h":32.4,"l":32.27,"n":107,"o":32.37,"t":"2026-10-22T08:00:00Z","v":108127,"vw":32.360566},{"c":32.3907,"h":32.3907,"l":32.3907,"n":1,"o":32.3907,"t":"2026-10-22T08:30:00Z","v":3000,"vw":32.3907},{"c":32.4,"h":32.42,"l":32.4,"n":7,"o":32.42,"t":"2026-10-22T09:00:00Z","v":27701,"vw":32.418197},{"c":32.425,"h":32.425,"l":32.42,"n":3,"o":32.42,"t":"2026-10-22T09:30:00Z","v":1849,"vw":32.420541},{"c":32.39,"h":32.405,"l":32.39,"n":5,"o":32.405,"t":"2026-10-22T10:00:00Z","v":600,"vw":32.397333},{"c":32.39,"h":32.395,"l":32.39,"n":4,"o":32.39,"t":"2026-10-22T10:15:00Z","v":1000,"vw":32.3915},{"c":32.365,"h":32.365,"l":32.365,"n":11,"o":32.365,"t":"2026-10-22T10:30:00Z","v":1055,"vw":32.365},{"c":32.365,"h":32.365,"l":32.3602,"n":3,"o":32.3602,"t":"2026-10-22T10:45:00Z","v":1450,"vw":32.364203},{"c":32.395,"h":32.3985,"l":32.3801,"n":14,"o":32.3801,"t":"2026-10-22T11:00:00Z","v":2987,"vw":32.391556},{"c":32.41,"h":32.42,"l":32.41,"n":6,"o":32.42,"t":"2026-10-22T11:15:00Z","v":380,"vw":32.416815},{"c":32.3786,"h":32.3786,"l":32.3786,"n":1,"o":32.3786,"t":"2026-10-22T11:45:00Z","v":15000,"vw":32.3786},{"c":32.38,"h":32.38,"l":32.3703,"n":4,"o":32.3703,"t":"2026-10-22T12:00:00Z","v":294,"vw":32.37467},{"c":32.37,"h":32.37,"l":32.37,"n":2,"o":32.37,"t":"2026-10-22T12:15:00Z","v":1654,"vw":32.37},{"c":32.361,"h":32.361,"l":32.36,"n":2,"o":32.36,"t":"2026-10-22T12:30:00Z","v":6000,"vw":32.360333},{"c":32.38,"h":32.38,"l":32.35,"n":10,"o":32.3685,"t":"2026-10-22T12:45:00Z","v":51477,"vw":32.359448},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-22T13:00:00Z","v":7000,"vw":32.37},{"c":32.355,"h":32.3799,"l":32.355,"n":11,"o":32.3799,"t":"2026-10-22T13:15:00Z","v":23801,"vw":32.363234},{"c":32.3409,"h":32.37,"l":32.315,"n":538,"o":32.36,"t":"2026-10-22T13:30:00Z","v":534443,"vw":32.345809},{"c":32.33,"h":32.3999,"l":32.3216,"n":667,"o":32.355,"t":"2026-10-22T13:45:00Z","v":851582,"vw":32.372837},{"c":32.38,"h":32.38,"l":32.3,"n":341,"o":32.33,"t":"2026-10-22T14:00:00Z","v":249094,"vw":32.343907},{"c":32.485,"h":32.485,"l":32.3797,"n":392,"o":32.3899,"t":"2026-10-22T14:15:00Z","v":387241,"vw":32.414805},{"c":32.51,"h":32.5301,"l":32.4799,"n":440,"o":32.48,"t":"2026-10-22T14:30:00Z","v":412079,"vw":32.513334},{"c":32.4826,"h":32.53,"l":32.48,"n":232,"o":32.5192,"t":"2026-10-22T14:45:00Z","v":328232,"vw":32.514407},{"c":32.515,"h":32.52,"l":32.475,"n":303,"o":32.4859,"t":"2026-10-22T15:00:00Z","v":433341,"vw":32.503527},{"c":32.48,"h":32.51,"l":32.4295,"n":213,"o":32.51,"t":"2026-10-22T15:15:00Z","v":342433,"vw":32.462111},{"c":32.485,"h":32.52,"l":32.47,"n":500,"o":32.48,"t":"2026-10-22T15:30:00Z","v":1133507,"vw":32.495847},{"c":32.43,"h":32.49,"l":32.42,"n":212,"o":32.4897,"t":"2026-10-22T15:45:00Z","v":236960,"vw":32.461325},{"c":32.4101,"h":32.435,"l":32.3999,"n":211,"o":32.42,"t":"2026-10-22T16:00:00Z","v":291408,"vw":32.415535},{"c":32.4,"h":32.41,"l":32.3792,"n":220,"o":32.41,"t":"2026-10-22T16:15:00Z","v":568632,"vw":32.392544},{"c":32.4901,"h":32.4992,"l":32.405,"n":245,"o":32.41,"t":"2026-10-22T16:30:00Z","v":461825,"vw":32.448908},{"c":32.47,"h":32.5299,"l":32.47,"n":160,"o":32.5,"t":"2026-10-22T16:45:00Z","v":172290,"vw":32.507963},{"c":32.51,"h":32.53,"l":32.465,"n":203,"o":32.47,"t":"2026-10-22T17:00:00Z","v":295589,"vw":32.499214},{"c":32.48,"h":32.5139,"l":32.48,"n":335,"o":32.5,"t":"2026-10-22T17:15:00Z","v":871390,"vw":32.500732},{"c":32.475,"h":32.495,"l":32.455,"n":191,"o":32.4899,"t":"2026-10-22T17:30:00Z","v":295902,"vw":32.476454},{"c":32.5001,"h":32.515,"l":32.4799,"n":163,"o":32.4799,"t":"2026-10-22T17:45:00Z","v":198851,"vw":32.501516},{"c":32.5142,"h":32.56,"l":32.495,"n":296,"o":32.51,"t":"2026-10-22T18:00:00Z","v":736042,"vw":32.537777},{"c":32.5201,"h":32.53,"l":32.465,"n":299,"o":32.51,"t":"2026-10-22T18:15:00Z","v":345119,"vw":32.499539},{"c":32.53,"h":32.55,"l":32.5299,"n":314,"o":32.53,"t":"2026-10-22T18:30:00Z","v":251503,"vw":32.539461},{"c":32.545,"h":32.55,"l":32.52,"n":295,"o":32.53,"t":"2026-10-22T18:45:00Z","v":354539,"vw":32.533851},{"c":32.53,"h":32.57,"l":32.51,"n":465,"o":32.55,"t":"2026-10-22T19:00:00Z","v":443586,"vw":32.546022},{"c":32.4899,"h":32.54,"l":32.4899,"n":252,"o":32.53,"t":"2026-10-22T19:15:00Z","v":180158,"vw":32.517132},{"c":32.535,"h":32.5456,"l":32.49,"n":350,"o":32.49,"t":"2026-10-22T19:30:00Z","v":332664,"vw":32.524348},{"c":32.46,"h":32.555,"l":32.46,"n":1267,"o":32.5399,"t":"2026-10-22T19:45:00Z","v":783580,"vw":32.499423},{"c":32.4514,"h":32.46,"l":32.42,"n":24,"o":32.46,"t":"2026-10-22T20:00:00Z","v":58980,"vw":32.442916},{"c":32.44,"h":32.45,"l":32.44,"n":5,"o":32.45,"t":"2026-10-22T20:15:00Z","v":2155,"vw":32.442381},{"c":32.459,"h":32.46,"l":32.459,"n":3,"o":32.46,"t":"2026-10-22T20:30:00Z","v":908,"vw":32.459207},{"c":32.4585,"h":32.4686,"l":32.4585,"n":3,"o":32.4686,"t":"2026-10-22T20:45:00Z","v":700,"vw":32.464957},{"c":32.4397,"h":32.46,"l":32.4397,"n":5,"o":32.46,"t":"2026-10-22T22:00:00Z","v":15130,"vw":32.459597},{"c":32.4497,"h":32.4497,"l":32.4486,"n":2,"o":32.4486,"t":"2026-10-22T22:15:00Z","v":6444,"vw":32.449666},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-22T22:30:00Z","v":8000,"vw":32.44},{"c":32.45,"h":32.45,"l":32.44,"n":3,"o":32.44,"t":"2026-10-22T23:00:00Z","v":807,"vw":32.443755}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":42.538581784477984,"iv":0.6882738489722982,"gamma":0.027966619589197335,"theta":-0.01943560880822061,"vega":0.016022977694141703,"rho":0.0022741901020532865,"breakevenPct":31.937077918268038},{"delta":0.15,"premium":0.2521851584625052,"strike":36.5437031692501,"iv":0.37410948963951385,"gamma":0.07176515305540018,"theta":-0.01429993092010451,"vega":0.02130851750674374,"rho":0.003459530215751893,"breakevenPct":13.392568036094314},{"delta":0.2,"premium":0.20797101449275363,"strike":34.34057971014493,"iv":0.21265217391304347,"gamma":0.14606304347826088,"theta":-0.009897826086956522,"vega":0.0254268115942029,"rho":0.004603905568490943,"breakevenPct":6.467028427234754},{"delta":0.25,"premium":0.25853487064116987,"strike":33.85095613048369,"iv":0.19320854893138356,"gamma":0.17742058492688415,"theta":-0.010312992125984253,"vega":0.028507255343082117,"rho":0.005771381151587622,"breakevenPct":5.113993840138237},{"delta":0.3,"premium":0.32180821147356575,"strike":33.569741282339706,"iv":0.1877529808773903,"gamma":0.19783678290213721,"theta":-0.010903543307086615,"vega":0.03078509561304837,"rho":0.006955804024227077,"breakevenPct":4.442371321458467},{"delta":0.35,"premium":0.38508155230596175,"strike":33.288526434195724,"iv":0.18229741282339706,"gamma":0.2182529808773903,"theta":-0.011494094488188975,"vega":0.03306293588301462,"rho":0.008140226896866533,"breakevenPct":3.770748802778696},{"delta":0.4,"premium":0.44835489313835775,"strike":33.00731158605174,"iv":0.17684184476940382,"gamma":0.23866917885264344,"theta":-0.012084645669291339,"vega":0.03534077615298088,"rho":0.009324649769505991,"breakevenPct":3.0991262840989244},{"delta":0.45,"premium":0.5040741373419885,"strike":32.833618038947726,"iv":0.1678817560642296,"gamma":0.25097984284250086,"theta":-0.01161749231294841,"vega":0.034850939528527504,"rho":0.010534938645573984,"breakevenPct":2.7355691102918818},{"delta":0.5,"premium":0.5595917321489581,"strike":32.6627946703109,"iv":0.15882811752647763,"gamma":0.26307413734198837,"theta":-0.011122104543901605,"vega":0.03428722241202596,"rho":0.011745917989905985,"breakevenPct":2.3802354467175806},{"delta":0.55,"premium":0.6151093269559277,"strike":32.49197130167407,"iv":0.14977447898872565,"gamma":0.27516843184147594,"theta":-0.0106267167748548,"vega":0.033723505295524425,"rho":0.012956897334237988,"breakevenPct":2.0249017831432794},{"delta":0.6,"premium":0.6706269217628972,"strike":32.32114793303724,"iv":0.1407208404509737,"gamma":0.28726272634096345,"theta":-0.010131329005807994,"vega":0.03315978817902289,"rho":0.014167876678569988,"breakevenPct":1.6695681195689789},{"delta":0.65,"premium":0.7261445165698668,"strike":32.15032456440041,"iv":0.13166720191322173,"gamma":0.299357020840451,"theta":-0.009635941236761189,"vega":0.032596071062521347,"rho":0.01537885602290199,"breakevenPct":1.3142344559946777},{"delta":0.7,"premium":0.8480011587485516,"strike":31.930475086906142,"iv":0.13136859791425262,"gamma":0.2980556199304751,"theta":-0.009492004634994207,"vega":0.0317523754345307,"rho":0.016573176646186176,"breakevenPct":1.0122534534813217},{"delta":0.75,"premium":1.4563441483198147,"strike":31.351100811123985,"iv":0.19527358053302438,"gamma":0.19851911935110075,"theta":-0.01192537659327926,"vega":0.028855504055619926,"rho":0.017645333315119714,"breakevenPct":1.1015252987482256},{"delta":0.8,"premium":2.198757555406314,"strike":30.60308932169241,"iv":0.25293263935527205,"gamma":0.1251151779717931,"theta":-0.013056010745466756,"vega":0.025155137676292808,"rho":0.01854028874544504,"breakevenPct":1.0842738893643247},{"delta":0.85,"premium":3.147380792478173,"strike":29.595701813297516,"iv":0.3009850235057085,"gamma":0.09190496977837476,"theta":-0.012182941571524514,"vega":0.020218938885157828,"rho":0.01916269607780952,"breakevenPct":0.9031821441469534},{"delta":0.9,"premium":4.096004029550033,"strike":28.588314304902617,"iv":0.34903740765614505,"gamma":0.058694761584956345,"theta":-0.011309872397582271,"vega":0.015282740094022834,"rho":0.019785103410174,"breakevenPct":0.7220903989295819}],"put":[{"delta":0.1,"premium":0.1516216451144233,"strike":28.974053678169227,"iv":0.33673859250646726,"gamma":0.05727591777836661,"theta":-0.008919712699219286,"vega":0.016024496662489694,"rho":-0.002869562380804005,"breakevenPct":11.178945969014476},{"delta":0.15,"premium":0.275,"strike":29.228353640944142,"iv":0.38295588271329106,"gamma":0.0704982794698499,"theta":-0.01306838699410771,"vega":0.021171726764060924,"rho":-0.004294743710350511,"breakevenPct":10.775489550249176},{"delta":0.2,"premium":0.275,"strike":30.635970475109154,"iv":0.2654158264318363,"gamma":0.11892044588711254,"theta":-0.010732563903078871,"vega":0.02547333950789442,"rho":-0.005730583941051876,"breakevenPct":6.437687287799216},{"delta":0.25,"premium":0.2940253204008075,"strike":31.253670938677434,"iv":0.21585504185193197,"gamma":0.16594927984651583,"theta":-0.009508910348785603,"vega":0.028599929895980255,"rho":-0.007149491526133405,"breakevenPct":4.592771592367878},{"delta":0.3,"premium":0.32339293823878884,"strike":31.645239176517183,"iv":0.18733718148890366,"gamma":0.2098373806615652,"theta":-0.00876971289401876,"vega":0.031275727432192084,"rho":-0.008551857268980684,"breakevenPct":3.476590945212965},{"delta":0.35,"premium":0.3577049180327868,"strike":32.01712204007286,"iv":0.16128597449908927,"gamma":0.2501102367941712,"theta":-0.008076029143897996,"vega":0.03371883424408015,"rho":-0.009950837245914846,"breakevenPct":2.4363108719874615},{"delta":0.4,"premium":0.439672131147541,"strike":32.19927140255009,"iv":0.15900910746812386,"gamma":0.2555382877959927,"theta":-0.007821020036429873,"vega":0.0339191985428051,"rho":-0.011317184202452382,"breakevenPct":2.1275831389752025},{"delta":0.45,"premium":0.5216393442622951,"strike":32.38142076502732,"iv":0.15673224043715847,"gamma":0.26096633879781417,"theta":-0.007566010928961748,"vega":0.03411956284153005,"rho":-0.012683531158989916,"breakevenPct":1.8188554059629438},{"delta":0.5,"premium":0.6036065573770492,"strike":32.563570127504555,"iv":0.15445537340619309,"gamma":0.2663943897996357,"theta":-0.007311001821493625,"vega":0.03431992714025501,"rho":-0.014049878115527452,"breakevenPct":1.510127672950685},{"delta":0.55,"premium":0.6855737704918033,"strike":32.74571948998179,"iv":0.15217850637522767,"gamma":0.2718224408014572,"theta":-0.007055992714025501,"vega":0.034520291438979965,"rho":-0.015416225072064988,"breakevenPct":1.2013999399384259},{"delta":0.6,"premium":0.7675409836065574,"strike":32.927868852459014,"iv":0.1499016393442623,"gamma":0.27725049180327865,"theta":-0.006800983606557377,"vega":0.034720655737704914,"rho":-0.016782572028602522,"breakevenPct":0.8926722069261674},{"delta":0.65,"premium":1.0090943113772457,"strike":33.22604790419162,"iv":0.16412260479041918,"gamma":0.2523646706586826,"theta":-0.0069712574850299405,"vega":0.033466317365269456,"rho":-0.018198116384786297,"breakevenPct":0.7181707463347602},{"delta":0.7,"premium":1.355276946107784,"strike":33.6002994011976,"iv":0.18916002994011977,"gamma":0.20760419161676646,"theta":-0.007420359281437126,"vega":0.03125823353293413,"rho":-0.01964591598974476,"breakevenPct":0.6316719411715939},{"delta":0.75,"premium":1.7014595808383235,"strike":33.974550898203596,"iv":0.21419745508982038,"gamma":0.16284371257485025,"theta":-0.007869461077844312,"vega":0.0290501497005988,"rho":-0.021093715594703223,"breakevenPct":0.5451731360084273},{"delta":0.8,"premium":3.1913223140495885,"strike":35.42699724517907,"iv":0.33462203856749323,"gamma":0.09236887052341593,"theta":-0.011556198347107438,"vega":0.025561707988980713,"rho":-0.02338674077852325,"breakevenPct":0.6604778701711106},{"delta":0.85,"premium":6.644357976653696,"strike":38.8443579766537,"iv":0.5607027237354085,"gamma":0.04566964980544748,"theta":-0.016928793774319065,"vega":0.021286770428015564,"rho":-0.02729626210229269,"breakevenPct":0.7704160246533127},{"delta":0.9,"premium":10.6873417721519,"strike":42.9873417721519,"iv":0.7121329113924051,"gamma":0.027081012658227845,"theta":-0.015343037974683546,"vega":0.016055696202531645,"rho":-0.031743863459675094,"breakevenPct":0.46224961479200516}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":42.538581784477984,"iv":0.6882738489722982,"gamma":0.027966619589197335,"theta":-0.01943560880822061,"vega":0.016022977694141703,"rho":0.0022741901020532865,"breakevenPct":31.937077918268038},{"delta":0.15,"premium":0.2521851584625052,"strike":36.5437031692501,"iv":0.37410948963951385,"gamma":0.07176515305540018,"theta":-0.01429993092010451,"vega":0.02130851750674374,"rho":0.003459530215751893,"breakevenPct":13.392568036094314},{"delta":0.2,"premium":0.20797101449275363,"strike":34.34057971014493,"iv":0.21265217391304347,"gamma":0.14606304347826088,"theta":-0.009897826086956522,"vega":0.0254268115942029,"rho":0.004603905568490943,"breakevenPct":6.467028427234754},{"delta":0.25,"premium":0.25853487064116987,"strike":33.85095613048369,"iv":0.19320854893138356,"gamma":0.17742058492688415,"theta":-0.010312992125984253,"vega":0.028507255343082117,"rho":0.005771381151587622,"breakevenPct":5.113993840138237},{"delta":0.3,"premium":0.32180821147356575,"strike":33.569741282339706,"iv":0.1877529808773903,"gamma":0.19783678290213721,"theta":-0.010903543307086615,"vega":0.03078509561304837,"rho":0.006955804024227077,"breakevenPct":4.442371321458467},{"delta":0.35,"premium":0.38508155230596175,"strike":33.288526434195724,"iv":0.18229741282339706,"gamma":0.2182529808773903,"theta":-0.011494094488188975,"vega":0.03306293588301462,"rho":0.008140226896866533,"breakevenPct":3.770748802778696},{"delta":0.4,"premium":0.44835489313835775,"strike":33.00731158605174,"iv":0.17684184476940382,"gamma":0.23866917885264344,"theta":-0.012084645669291339,"vega":0.03534077615298088,"rho":0.009324649769505991,"breakevenPct":3.0991262840989244},{"delta":0.45,"premium":0.5040741373419885,"strike":32.833618038947726,"iv":0.1678817560642296,"gamma":0.25097984284250086,"theta":-0.01161749231294841,"vega":0.034850939528527504,"rho":0.010534938645573984,"breakevenPct":2.7355691102918818},{"delta":0.5,"premium":0.5595917321489581,"strike":32.6627946703109,"iv":0.15882811752647763,"gamma":0.26307413734198837,"theta":-0.011122104543901605,"vega":0.03428722241202596,"rho":0.011745917989905985,"breakevenPct":2.3802354467175806},{"delta":0.55,"premium":0.6151093269559277,"strike":32.49197130167407,"iv":0.14977447898872565,"gamma":0.27516843184147594,"theta":-0.0106267167748548,"vega":0.033723505295524425,"rho":0.012956897334237988,"breakevenPct":2.0249017831432794},{"delta":0.6,"premium":0.6706269217628972,"strike":32.32114793303724,"iv":0.1407208404509737,"gamma":0.28726272634096345,"theta":-0.010131329005807994,"vega":0.03315978817902289,"rho":0.014167876678569988,"breakevenPct":1.6695681195689789},{"delta":0.65,"premium":0.7261445165698668,"strike":32.15032456440041,"iv":0.13166720191322173,"gamma":0.299357020840451,"theta":-0.009635941236761189,"vega":0.032596071062521347,"rho":0.01537885602290199,"breakevenPct":1.3142344559946777},{"delta":0.7,"premium":0.8480011587485516,"strike":31.930475086906142,"iv":0.13136859791425262,"gamma":0.2980556199304751,"theta":-0.009492004634994207,"vega":0.0317523754345307,"rho":0.016573176646186176,"breakevenPct":1.0122534534813217},{"delta":0.75,"premium":1.4563441483198147,"strike":31.351100811123985,"iv":0.19527358053302438,"gamma":0.19851911935110075,"theta":-0.01192537659327926,"vega":0.028855504055619926,"rho":0.017645333315119714,"breakevenPct":1.1015252987482256},{"delta":0.8,"premium":2.198757555406314,"strike":30.60308932169241,"iv":0.25293263935527205,"gamma":0.1251151779717931,"theta":-0.013056010745466756,"vega":0.025155137676292808,"rho":0.01854028874544504,"breakevenPct":1.0842738893643247},{"delta":0.85,"premium":3.147380792478173,"strike":29.595701813297516,"iv":0.3009850235057085,"gamma":0.09190496977837476,"theta":-0.012182941571524514,"vega":0.020218938885157828,"rho":0.01916269607780952,"breakevenPct":0.9031821441469534},{"delta":0.9,"premium":4.096004029550033,"strike":28.588314304902617,"iv":0.34903740765614505,"gamma":0.058694761584956345,"theta":-0.011309872397582271,"vega":0.015282740094022834,"rho":0.019785103410174,"breakevenPct":0.7220903989295819}],"put":[{"delta":0.1,"premium":0.1516216451144233,"strike":28.974053678169227,"iv":0.33673859250646726,"gamma":0.05727591777836661,"theta":-0.008919712699219286,"vega":0.016024496662489694,"rho":-0.002869562380804005,"breakevenPct":11.178945969014476},{"delta":0.15,"premium":0.275,"strike":29.228353640944142,"iv":0.38295588271329106,"gamma":0.0704982794698499,"theta":-0.01306838699410771,"vega":0.021171726764060924,"rho":-0.004294743710350511,"breakevenPct":10.775489550249176},{"delta":0.2,"premium":0.275,"strike":30.635970475109154,"iv":0.2654158264318363,"gamma":0.11892044588711254,"theta":-0.010732563903078871,"vega":0.02547333950789442,"rho":-0.005730583941051876,"breakevenPct":6.437687287799216},{"delta":0.25,"premium":0.2940253204008075,"strike":31.253670938677434,"iv":0.21585504185193197,"gamma":0.16594927984651583,"theta":-0.009508910348785603,"vega":0.028599929895980255,"rho":-0.007149491526133405,"breakevenPct":4.592771592367878},{"delta":0.3,"premium":0.32339293823878884,"strike":31.645239176517183,"iv":0.18733718148890366,"gamma":0.2098373806615652,"theta":-0.00876971289401876,"vega":0.031275727432192084,"rho":-0.008551857268980684,"breakevenPct":3.476590945212965},{"delta":0.35,"premium":0.3577049180327868,"strike":32.01712204007286,"iv":0.16128597449908927,"gamma":0.2501102367941712,"theta":-0.008076029143897996,"vega":0.03371883424408015,"rho":-0.009950837245914846,"breakevenPct":2.4363108719874615},{"delta":0.4,"premium":0.439672131147541,"strike":32.19927140255009,"iv":0.15900910746812386,"gamma":0.2555382877959927,"theta":-0.007821020036429873,"vega":0.0339191985428051,"rho":-0.011317184202452382,"breakevenPct":2.1275831389752025},{"delta":0.45,"premium":0.5216393442622951,"strike":32.38142076502732,"iv":0.15673224043715847,"gamma":0.26096633879781417,"theta":-0.007566010928961748,"vega":0.03411956284153005,"rho":-0.012683531158989916,"breakevenPct":1.8188554059629438},{"delta":0.5,"premium":0.6036065573770492,"strike":32.563570127504555,"iv":0.15445537340619309,"gamma":0.2663943897996357,"theta":-0.007311001821493625,"vega":0.03431992714025501,"rho":-0.014049878115527452,"breakevenPct":1.510127672950685},{"delta":0.55,"premium":0.6855737704918033,"strike":32.74571948998179,"iv":0.15217850637522767,"gamma":0.2718224408014572,"theta":-0.007055992714025501,"vega":0.034520291438979965,"rho":-0.015416225072064988,"breakevenPct":1.2013999399384259},{"delta":0.6,"premium":0.7675409836065574,"strike":32.927868852459014,"iv":0.1499016393442623,"gamma":0.27725049180327865,"theta":-0.006800983606557377,"vega":0.034720655737704914,"rho":-0.016782572028602522,"breakevenPct":0.8926722069261674},{"delta":0.65,"premium":1.0090943113772457,"strike":33.22604790419162,"iv":0.16412260479041918,"gamma":0.2523646706586826,"theta":-0.0069712574850299405,"vega":0.033466317365269456,"rho":-0.018198116384786297,"breakevenPct":0.7181707463347602},{"delta":0.7,"premium":1.355276946107784,"strike":33.6002994011976,"iv":0.18916002994011977,"gamma":0.20760419161676646,"theta":-0.007420359281437126,"vega":0.03125823353293413,"rho":-0.01964591598974476,"breakevenPct":0.6316719411715939},{"delta":0.75,"premium":1.7014595808383235,"strike":33.974550898203596,"iv":0.21419745508982038,"gamma":0.16284371257485025,"theta":-0.007869461077844312,"vega":0.0290501497005988,"rho":-0.021093715594703223,"breakevenPct":0.5451731360084273},{"delta":0.8,"premium":3.1913223140495885,"strike":35.42699724517907,"iv":0.33462203856749323,"gamma":0.09236887052341593,"theta":-0.011556198347107438,"vega":0.025561707988980713,"rho":-0.02338674077852325,"breakevenPct":0.6604778701711106},{"delta":0.85,"premium":6.644357976653696,"strike":38.8443579766537,"iv":0.5607027237354085,"gamma":0.04566964980544748,"theta":-0.016928793774319065,"vega":0.021286770428015564,"rho":-0.02729626210229269,"breakevenPct":0.7704160246533127},{"delta":0.9,"premium":10.6873417721519,"strike":42.9873417721519,"iv":0.7121329113924051,"gamma":0.027081012658227845,"theta":-0.015343037974683546,"vega":0.016055696202531645,"rho":-0.031743863459675094,"breakevenPct":0.46224961479200516}]}},"errors":["fundamentals:provider_http_429"],"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"}}