{"symbol":"WTPI","url":"https://intraalpha.com/companies/WTPI","capturedAt":"2026-10-23T16:42:02.534Z","state":"ready","quote":{"symbol":"WTPI","last_price":32.87,"prev_close":32.91,"regular_close":32.87,"change":-0.04,"change_pct":-0.1215,"regular_change":-0.04,"regular_change_pct":-0.1215,"extended_change":0,"extended_change_pct":0,"bid":32.81,"ask":32.93,"bid_size":400,"ask_size":200,"volume":39906,"vwap":32.860128,"open":32.88,"high":32.97,"low":32.7531,"close":32.87,"trade_count":278,"last_trade_at":"2026-10-23T16:40:48.355847265Z","last_quote_at":"2026-10-23T16:42:00.000653966Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:59.295550431-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":550400000,"net_expense_ratio":0.0044,"portfolio_turnover":0.11,"dividend_yield":0.0349,"inception_date":"2016-02-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:00.512121+00:00"},"optionObservedAt":"2026-10-23T16:32:27.943Z","bars":[{"c":33.18,"h":33.18,"l":33.14,"n":17,"o":33.18,"t":"2026-10-16T13:30:00Z","v":1338,"vw":33.172708},{"c":33.2144,"h":33.2144,"l":33.1816,"n":2,"o":33.1816,"t":"2026-10-16T13:40:00Z","v":1100,"vw":33.211418},{"c":33.22,"h":33.22,"l":33.19,"n":4,"o":33.19,"t":"2026-10-16T13:45:00Z","v":1302,"vw":33.214174},{"c":33.1916,"h":33.1916,"l":33.18,"n":6,"o":33.185,"t":"2026-10-16T13:55:00Z","v":1117,"vw":33.183992},{"c":33.18,"h":33.18,"l":33.17,"n":9,"o":33.18,"t":"2026-10-16T14:00:00Z","v":1861,"vw":33.178064},{"c":33.17,"h":33.2006,"l":33.1625,"n":4,"o":33.1625,"t":"2026-10-16T14:15:00Z","v":2338,"vw":33.188821},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-16T14:25:00Z","v":2198,"vw":33.17},{"c":33.2,"h":33.2,"l":33.2,"n":3,"o":33.2,"t":"2026-10-16T14:30:00Z","v":254,"vw":33.2},{"c":33.2,"h":33.2,"l":33.2,"n":15,"o":33.2,"t":"2026-10-16T14:35:00Z","v":1205,"vw":33.2},{"c":33.21,"h":33.21,"l":33.16,"n":7,"o":33.16,"t":"2026-10-16T14:40:00Z","v":249,"vw":33.180921},{"c":33.21,"h":33.22,"l":33.19,"n":4,"o":33.19,"t":"2026-10-16T14:45:00Z","v":500,"vw":33.208},{"c":33.22,"h":33.22,"l":33.21,"n":2,"o":33.21,"t":"2026-10-16T14:50:00Z","v":200,"vw":33.215},{"c":33.2027,"h":33.2027,"l":33.2027,"n":1,"o":33.2027,"t":"2026-10-16T14:55:00Z","v":300,"vw":33.2027},{"c":33.16,"h":33.16,"l":33.16,"n":2,"o":33.16,"t":"2026-10-16T15:05:00Z","v":507,"vw":33.16},{"c":33.1619,"h":33.17,"l":33.145,"n":11,"o":33.145,"t":"2026-10-16T15:10:00Z","v":2112,"vw":33.167652},{"c":33.15,"h":33.16,"l":33.15,"n":5,"o":33.15,"t":"2026-10-16T15:15:00Z","v":548,"vw":33.152937},{"c":33.075,"h":33.11,"l":33.075,"n":6,"o":33.11,"t":"2026-10-16T15:20:00Z","v":823,"vw":33.098011},{"c":33.075,"h":33.075,"l":33.075,"n":1,"o":33.075,"t":"2026-10-16T15:25:00Z","v":157,"vw":33.075},{"c":33.08,"h":33.14,"l":33.08,"n":12,"o":33.13,"t":"2026-10-16T15:40:00Z","v":2746,"vw":33.126687},{"c":33.12,"h":33.12,"l":33.115,"n":5,"o":33.115,"t":"2026-10-16T15:45:00Z","v":617,"vw":33.115833},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-16T15:50:00Z","v":200,"vw":33.13},{"c":33.11,"h":33.12,"l":33.08,"n":15,"o":33.08,"t":"2026-10-16T15:55:00Z","v":3440,"vw":33.109476},{"c":33.07,"h":33.11,"l":33.055,"n":3,"o":33.11,"t":"2026-10-16T16:00:00Z","v":459,"vw":33.082244},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-10-16T16:05:00Z","v":620,"vw":33.01},{"c":33.08,"h":33.08,"l":33.08,"n":5,"o":33.08,"t":"2026-10-16T16:10:00Z","v":605,"vw":33.08},{"c":33.11,"h":33.11,"l":33.05,"n":3,"o":33.05,"t":"2026-10-16T16:15:00Z","v":584,"vw":33.084138},{"c":33.06,"h":33.11,"l":33.06,"n":3,"o":33.11,"t":"2026-10-16T16:20:00Z","v":1901,"vw":33.104289},{"c":33.09,"h":33.09,"l":33.09,"n":15,"o":33.09,"t":"2026-10-16T16:30:00Z","v":2064,"vw":33.09},{"c":33.045,"h":33.08,"l":33.045,"n":11,"o":33.07,"t":"2026-10-16T16:35:00Z","v":5408,"vw":33.078576},{"c":33.045,"h":33.045,"l":33.02,"n":3,"o":33.02,"t":"2026-10-16T16:40:00Z","v":681,"vw":33.023911},{"c":33.0021,"h":33.015,"l":33,"n":6,"o":33.015,"t":"2026-10-16T16:50:00Z","v":2027,"vw":33.009886},{"c":33.01,"h":33.0377,"l":32.972,"n":25,"o":33,"t":"2026-10-16T16:55:00Z","v":3812,"vw":33.006205},{"c":33,"h":33.01,"l":33,"n":12,"o":33,"t":"2026-10-16T17:00:00Z","v":1757,"vw":33.000659},{"c":32.96,"h":32.96,"l":32.95,"n":6,"o":32.95,"t":"2026-10-16T17:05:00Z","v":777,"vw":32.951429},{"c":32.9,"h":32.92,"l":32.9,"n":11,"o":32.92,"t":"2026-10-16T17:10:00Z","v":3290,"vw":32.900994},{"c":32.88,"h":32.9,"l":32.88,"n":11,"o":32.9,"t":"2026-10-16T17:15:00Z","v":2733,"vw":32.894411},{"c":32.92,"h":32.92,"l":32.89,"n":5,"o":32.89,"t":"2026-10-16T17:25:00Z","v":712,"vw":32.913771},{"c":32.9339,"h":32.9339,"l":32.9339,"n":1,"o":32.9339,"t":"2026-10-16T17:45:00Z","v":178,"vw":32.9339},{"c":32.97,"h":32.98,"l":32.97,"n":14,"o":32.97,"t":"2026-10-16T17:50:00Z","v":6152,"vw":32.971148},{"c":32.895,"h":32.895,"l":32.895,"n":2,"o":32.895,"t":"2026-10-16T17:55:00Z","v":101,"vw":32.895},{"c":32.9,"h":32.91,"l":32.9,"n":10,"o":32.91,"t":"2026-10-16T18:00:00Z","v":1558,"vw":32.908667},{"c":32.89,"h":32.89,"l":32.89,"n":5,"o":32.89,"t":"2026-10-16T18:10:00Z","v":331,"vw":32.89},{"c":32.8624,"h":32.8901,"l":32.8624,"n":5,"o":32.8901,"t":"2026-10-16T18:15:00Z","v":1559,"vw":32.869964},{"c":32.86,"h":32.87,"l":32.85,"n":10,"o":32.87,"t":"2026-10-16T18:20:00Z","v":4953,"vw":32.868573},{"c":32.86,"h":32.9,"l":32.85,"n":17,"o":32.9,"t":"2026-10-16T18:25:00Z","v":2713,"vw":32.870587},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-10-16T18:30:00Z","v":101,"vw":32.87},{"c":32.88,"h":32.88,"l":32.88,"n":13,"o":32.88,"t":"2026-10-16T18:40:00Z","v":816,"vw":32.88},{"c":32.875,"h":32.875,"l":32.875,"n":1,"o":32.875,"t":"2026-10-16T18:45:00Z","v":140,"vw":32.875},{"c":32.8623,"h":32.88,"l":32.8623,"n":6,"o":32.88,"t":"2026-10-16T18:50:00Z","v":719,"vw":32.874793},{"c":32.845,"h":32.85,"l":32.845,"n":8,"o":32.85,"t":"2026-10-16T18:55:00Z","v":1363,"vw":32.846125},{"c":32.9,"h":32.9,"l":32.855,"n":2,"o":32.855,"t":"2026-10-16T19:00:00Z","v":364,"vw":32.880096},{"c":32.79,"h":32.86,"l":32.7292,"n":11,"o":32.86,"t":"2026-10-16T19:05:00Z","v":2533,"vw":32.779385},{"c":32.9,"h":32.9,"l":32.83,"n":16,"o":32.83,"t":"2026-10-16T19:10:00Z","v":1570,"vw":32.862727},{"c":32.9,"h":32.9,"l":32.9,"n":8,"o":32.9,"t":"2026-10-16T19:15:00Z","v":1009,"vw":32.9},{"c":32.85,"h":32.85,"l":32.85,"n":3,"o":32.85,"t":"2026-10-16T19:20:00Z","v":190,"vw":32.85},{"c":32.9,"h":32.94,"l":32.86,"n":7,"o":32.86,"t":"2026-10-16T19:30:00Z","v":941,"vw":32.918823},{"c":32.86,"h":32.9,"l":32.7801,"n":6,"o":32.9,"t":"2026-10-16T19:35:00Z","v":948,"vw":32.84931},{"c":32.9262,"h":32.93,"l":32.855,"n":6,"o":32.93,"t":"2026-10-16T19:40:00Z","v":1019,"vw":32.919575},{"c":32.92,"h":32.94,"l":32.892,"n":19,"o":32.93,"t":"2026-10-16T19:50:00Z","v":4758,"vw":32.918026},{"c":32.9,"h":32.95,"l":32.88,"n":27,"o":32.938,"t":"2026-10-16T19:55:00Z","v":2708,"vw":32.925492},{"c":32.9,"h":32.9,"l":32.9,"n":6,"o":32.9,"t":"2026-10-16T20:00:00Z","v":199,"vw":32.9},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-19T11:00:00Z","v":600,"vw":33.13},{"c":33.015,"h":33.015,"l":32.9255,"n":12,"o":32.94,"t":"2026-10-19T13:30:00Z","v":3008,"vw":32.956372},{"c":33.02,"h":33.02,"l":33,"n":17,"o":33.01,"t":"2026-10-19T13:35:00Z","v":5721,"vw":33.009529},{"c":32.95,"h":33.0579,"l":32.95,"n":6,"o":33.0579,"t":"2026-10-19T13:40:00Z","v":1075,"vw":33.019776},{"c":33.015,"h":33.0421,"l":32.96,"n":14,"o":33.0101,"t":"2026-10-19T13:45:00Z","v":7206,"vw":33.01693},{"c":33.015,"h":33.015,"l":33.005,"n":5,"o":33.005,"t":"2026-10-19T13:50:00Z","v":347,"vw":33.01},{"c":32.91,"h":33,"l":32.91,"n":7,"o":33,"t":"2026-10-19T13:55:00Z","v":571,"vw":32.95929},{"c":33.06,"h":33.065,"l":32.9901,"n":9,"o":33.045,"t":"2026-10-19T14:15:00Z","v":2350,"vw":33.055177},{"c":33.0191,"h":33.06,"l":33.0191,"n":5,"o":33.06,"t":"2026-10-19T14:20:00Z","v":524,"vw":33.027934},{"c":32.99,"h":32.99,"l":32.99,"n":2,"o":32.99,"t":"2026-10-19T14:35:00Z","v":1105,"vw":32.99},{"c":33.05,"h":33.05,"l":33.05,"n":5,"o":33.05,"t":"2026-10-19T14:40:00Z","v":812,"vw":33.05},{"c":33.0375,"h":33.0375,"l":33.0375,"n":3,"o":33.0375,"t":"2026-10-19T14:45:00Z","v":341,"vw":33.0375},{"c":33.045,"h":33.045,"l":33.035,"n":7,"o":33.035,"t":"2026-10-19T15:00:00Z","v":1040,"vw":33.041644},{"c":33.1,"h":33.12,"l":33.1,"n":5,"o":33.12,"t":"2026-10-19T15:15:00Z","v":707,"vw":33.110811},{"c":33.1255,"h":33.1255,"l":33.0684,"n":6,"o":33.085,"t":"2026-10-19T15:20:00Z","v":626,"vw":33.10256},{"c":33.12,"h":33.13,"l":33.095,"n":6,"o":33.13,"t":"2026-10-19T15:25:00Z","v":604,"vw":33.120834},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-19T15:35:00Z","v":765,"vw":33.18},{"c":33.125,"h":33.125,"l":33.125,"n":1,"o":33.125,"t":"2026-10-19T15:45:00Z","v":200,"vw":33.125},{"c":33.0801,"h":33.125,"l":33.0801,"n":4,"o":33.125,"t":"2026-10-19T15:50:00Z","v":571,"vw":33.115531},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-10-19T15:55:00Z","v":100,"vw":33.13},{"c":33.09,"h":33.1,"l":33.07,"n":5,"o":33.1,"t":"2026-10-19T16:05:00Z","v":697,"vw":33.085489},{"c":33.1,"h":33.1,"l":33.0883,"n":6,"o":33.0883,"t":"2026-10-19T16:15:00Z","v":1299,"vw":33.097625},{"c":33.08,"h":33.08,"l":33.08,"n":1,"o":33.08,"t":"2026-10-19T16:20:00Z","v":300,"vw":33.08},{"c":33.0701,"h":33.0701,"l":33.0701,"n":1,"o":33.0701,"t":"2026-10-19T16:25:00Z","v":706,"vw":33.0701},{"c":33.0949,"h":33.0949,"l":33.0949,"n":1,"o":33.0949,"t":"2026-10-19T16:30:00Z","v":487,"vw":33.0949},{"c":33.095,"h":33.095,"l":33.095,"n":1,"o":33.095,"t":"2026-10-19T16:35:00Z","v":151,"vw":33.095},{"c":33.095,"h":33.095,"l":33.095,"n":3,"o":33.095,"t":"2026-10-19T16:40:00Z","v":1277,"vw":33.095},{"c":33.0701,"h":33.1,"l":33.0701,"n":6,"o":33.095,"t":"2026-10-19T16:45:00Z","v":1436,"vw":33.090368},{"c":33.07,"h":33.07,"l":33.07,"n":2,"o":33.07,"t":"2026-10-19T16:50:00Z","v":1274,"vw":33.07},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-19T16:55:00Z","v":455,"vw":33.07},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-19T17:00:00Z","v":199,"vw":33.07},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-10-19T17:05:00Z","v":700,"vw":33.05},{"c":33.045,"h":33.045,"l":33.045,"n":4,"o":33.045,"t":"2026-10-19T17:10:00Z","v":395,"vw":33.045},{"c":33.0991,"h":33.0991,"l":33.0991,"n":2,"o":33.0991,"t":"2026-10-19T17:25:00Z","v":449,"vw":33.0991},{"c":33.05,"h":33.05,"l":33.05,"n":4,"o":33.05,"t":"2026-10-19T17:30:00Z","v":503,"vw":33.05},{"c":33.04,"h":33.04,"l":33.0242,"n":6,"o":33.0242,"t":"2026-10-19T17:50:00Z","v":781,"vw":33.035234},{"c":33.0799,"h":33.0977,"l":33.02,"n":4,"o":33.0977,"t":"2026-10-19T18:05:00Z","v":21821,"vw":33.021282},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-10-19T18:10:00Z","v":1225,"vw":33.05},{"c":33.08,"h":33.08,"l":33.08,"n":1,"o":33.08,"t":"2026-10-19T18:15:00Z","v":1000,"vw":33.08},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-19T18:20:00Z","v":1000,"vw":33.05},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-19T18:25:00Z","v":100,"vw":33.05},{"c":33.05,"h":33.05,"l":33.05,"n":4,"o":33.05,"t":"2026-10-19T18:30:00Z","v":330,"vw":33.05},{"c":33.05,"h":33.0501,"l":33.05,"n":9,"o":33.05,"t":"2026-10-19T18:35:00Z","v":5550,"vw":33.050014},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-19T18:40:00Z","v":386,"vw":33.05},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-19T18:45:00Z","v":150,"vw":33.07},{"c":33.05,"h":33.06,"l":33.05,"n":15,"o":33.06,"t":"2026-10-19T18:50:00Z","v":833,"vw":33.055},{"c":33.054,"h":33.054,"l":33.05,"n":6,"o":33.05,"t":"2026-10-19T19:00:00Z","v":377,"vw":33.052413},{"c":33.065,"h":33.065,"l":33.065,"n":2,"o":33.065,"t":"2026-10-19T19:15:00Z","v":1331,"vw":33.065},{"c":33.075,"h":33.075,"l":33.075,"n":3,"o":33.075,"t":"2026-10-19T19:30:00Z","v":5659,"vw":33.075},{"c":33.0898,"h":33.1,"l":33.075,"n":11,"o":33.075,"t":"2026-10-19T19:35:00Z","v":1032,"vw":33.084495},{"c":33.085,"h":33.085,"l":33.085,"n":2,"o":33.085,"t":"2026-10-19T19:40:00Z","v":151,"vw":33.085},{"c":33.09,"h":33.09,"l":33.05,"n":18,"o":33.085,"t":"2026-10-19T19:45:00Z","v":1992,"vw":33.074595},{"c":33.06,"h":33.085,"l":33.06,"n":42,"o":33.06,"t":"2026-10-19T19:50:00Z","v":5738,"vw":33.061003},{"c":33.03,"h":33.06,"l":33.03,"n":41,"o":33.06,"t":"2026-10-19T19:55:00Z","v":5657,"vw":33.041188},{"c":33.07,"h":33.07,"l":33.07,"n":4,"o":33.07,"t":"2026-10-19T20:00:00Z","v":322,"vw":33.07},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-19T22:10:00Z","v":100,"vw":32.99},{"c":32.95,"h":33.07,"l":32.95,"n":8,"o":33.07,"t":"2026-10-20T13:30:00Z","v":2539,"vw":33.043415},{"c":32.95,"h":33.0027,"l":32.95,"n":8,"o":33.0027,"t":"2026-10-20T13:40:00Z","v":607,"vw":32.993902},{"c":32.9836,"h":33.01,"l":32.955,"n":15,"o":33.01,"t":"2026-10-20T13:45:00Z","v":2443,"vw":32.980913},{"c":32.9317,"h":33.01,"l":32.9,"n":5,"o":33.01,"t":"2026-10-20T13:50:00Z","v":3659,"vw":32.914701},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-20T13:55:00Z","v":110,"vw":33},{"c":33.075,"h":33.075,"l":33.075,"n":2,"o":33.075,"t":"2026-10-20T14:00:00Z","v":560,"vw":33.075},{"c":33.0791,"h":33.0791,"l":33.045,"n":7,"o":33.045,"t":"2026-10-20T14:05:00Z","v":656,"vw":33.056826},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-20T14:20:00Z","v":400,"vw":33.1},{"c":33.08,"h":33.15,"l":33.08,"n":6,"o":33.15,"t":"2026-10-20T14:25:00Z","v":1442,"vw":33.105405},{"c":33.145,"h":33.145,"l":33.145,"n":1,"o":33.145,"t":"2026-10-20T14:30:00Z","v":175,"vw":33.145},{"c":33.09,"h":33.09,"l":33.09,"n":2,"o":33.09,"t":"2026-10-20T14:35:00Z","v":765,"vw":33.09},{"c":33.145,"h":33.172,"l":33.145,"n":6,"o":33.145,"t":"2026-10-20T14:40:00Z","v":905,"vw":33.161875},{"c":33.1999,"h":33.1999,"l":33.1201,"n":3,"o":33.1201,"t":"2026-10-20T14:45:00Z","v":2337,"vw":33.190745},{"c":33.19,"h":33.2,"l":33.18,"n":31,"o":33.18,"t":"2026-10-20T14:50:00Z","v":3430,"vw":33.185491},{"c":33.2113,"h":33.2113,"l":33.165,"n":3,"o":33.165,"t":"2026-10-20T14:55:00Z","v":829,"vw":33.174821},{"c":33.23,"h":33.27,"l":33.17,"n":4,"o":33.185,"t":"2026-10-20T15:00:00Z","v":2100,"vw":33.209524},{"c":33.16,"h":33.17,"l":33.12,"n":24,"o":33.165,"t":"2026-10-20T15:10:00Z","v":15985,"vw":33.161735},{"c":33.0807,"h":33.15,"l":33.0807,"n":3,"o":33.15,"t":"2026-10-20T15:30:00Z","v":548,"vw":33.102671},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-20T15:35:00Z","v":100,"vw":33.11},{"c":33.11,"h":33.11,"l":33.11,"n":3,"o":33.11,"t":"2026-10-20T15:40:00Z","v":1070,"vw":33.11},{"c":33.15,"h":33.15,"l":33.12,"n":11,"o":33.14,"t":"2026-10-20T15:45:00Z","v":1798,"vw":33.128896},{"c":33.105,"h":33.16,"l":33.105,"n":2,"o":33.16,"t":"2026-10-20T15:50:00Z","v":708,"vw":33.12916},{"c":33.1229,"h":33.1229,"l":33.1229,"n":1,"o":33.1229,"t":"2026-10-20T16:00:00Z","v":126,"vw":33.1229},{"c":33.11,"h":33.12,"l":33.11,"n":5,"o":33.12,"t":"2026-10-20T16:10:00Z","v":581,"vw":33.114403},{"c":33.1599,"h":33.1599,"l":33.085,"n":5,"o":33.085,"t":"2026-10-20T16:25:00Z","v":1598,"vw":33.092338},{"c":33.16,"h":33.16,"l":33.095,"n":2,"o":33.095,"t":"2026-10-20T16:35:00Z","v":1152,"vw":33.109106},{"c":33.05,"h":33.13,"l":33.05,"n":2,"o":33.13,"t":"2026-10-20T16:40:00Z","v":454,"vw":33.067621},{"c":33.0501,"h":33.0501,"l":33.0501,"n":1,"o":33.0501,"t":"2026-10-20T16:55:00Z","v":162,"vw":33.0501},{"c":33.105,"h":33.14,"l":33.0837,"n":8,"o":33.14,"t":"2026-10-20T17:00:00Z","v":1763,"vw":33.112739},{"c":33.1,"h":33.109,"l":33.1,"n":7,"o":33.109,"t":"2026-10-20T17:05:00Z","v":2579,"vw":33.100625},{"c":33.12,"h":33.12,"l":33.0575,"n":6,"o":33.0575,"t":"2026-10-20T17:10:00Z","v":2743,"vw":33.114087},{"c":33.11,"h":33.11,"l":33.11,"n":3,"o":33.11,"t":"2026-10-20T17:15:00Z","v":290,"vw":33.11},{"c":33.125,"h":33.125,"l":33.1,"n":2,"o":33.1,"t":"2026-10-20T17:20:00Z","v":900,"vw":33.116667},{"c":33.124,"h":33.124,"l":33.124,"n":1,"o":33.124,"t":"2026-10-20T17:25:00Z","v":150,"vw":33.124},{"c":33.125,"h":33.125,"l":33.125,"n":1,"o":33.125,"t":"2026-10-20T17:40:00Z","v":479,"vw":33.125},{"c":33.125,"h":33.14,"l":33.125,"n":18,"o":33.125,"t":"2026-10-20T17:45:00Z","v":907,"vw":33.12676},{"c":33.1488,"h":33.1488,"l":33.1488,"n":1,"o":33.1488,"t":"2026-10-20T17:50:00Z","v":2397,"vw":33.1488},{"c":33.125,"h":33.125,"l":33.125,"n":2,"o":33.125,"t":"2026-10-20T17:55:00Z","v":220,"vw":33.125},{"c":33.12,"h":33.13,"l":33.12,"n":4,"o":33.13,"t":"2026-10-20T18:00:00Z","v":1527,"vw":33.124001},{"c":33.14,"h":33.14,"l":33.14,"n":2,"o":33.14,"t":"2026-10-20T18:05:00Z","v":142,"vw":33.14},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-20T18:10:00Z","v":1505,"vw":33.18},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-20T18:25:00Z","v":206,"vw":33.15},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-20T18:45:00Z","v":159,"vw":33.1},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-20T18:50:00Z","v":200,"vw":33.1},{"c":33.1599,"h":33.1599,"l":33.1599,"n":1,"o":33.1599,"t":"2026-10-20T18:55:00Z","v":100,"vw":33.1599},{"c":33.15,"h":33.16,"l":33.13,"n":29,"o":33.16,"t":"2026-10-20T19:00:00Z","v":10504,"vw":33.1329},{"c":33.17,"h":33.17,"l":33.13,"n":4,"o":33.13,"t":"2026-10-20T19:05:00Z","v":641,"vw":33.163506},{"c":33.13,"h":33.13,"l":33.09,"n":8,"o":33.13,"t":"2026-10-20T19:10:00Z","v":1192,"vw":33.107108},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-10-20T19:15:00Z","v":320,"vw":33.13},{"c":33.125,"h":33.125,"l":33.125,"n":1,"o":33.125,"t":"2026-10-20T19:20:00Z","v":1970,"vw":33.125},{"c":33.125,"h":33.125,"l":33.125,"n":1,"o":33.125,"t":"2026-10-20T19:25:00Z","v":300,"vw":33.125},{"c":33.1399,"h":33.1399,"l":33.06,"n":8,"o":33.065,"t":"2026-10-20T19:40:00Z","v":835,"vw":33.081655},{"c":33.13,"h":33.14,"l":33.1,"n":6,"o":33.13,"t":"2026-10-20T19:45:00Z","v":1074,"vw":33.12581},{"c":33.05,"h":33.13,"l":33.02,"n":17,"o":33.13,"t":"2026-10-20T19:50:00Z","v":2175,"vw":33.104088},{"c":33.17,"h":33.17,"l":33.17,"n":4,"o":33.17,"t":"2026-10-20T20:00:00Z","v":149,"vw":33.17},{"c":33.17,"h":33.2,"l":33.17,"n":15,"o":33.17,"t":"2026-10-21T13:30:00Z","v":8167,"vw":33.170993},{"c":33.1702,"h":33.2,"l":33.1702,"n":9,"o":33.2,"t":"2026-10-21T13:35:00Z","v":1489,"vw":33.194232},{"c":33.19,"h":33.19,"l":33.19,"n":2,"o":33.19,"t":"2026-10-21T13:45:00Z","v":105,"vw":33.19},{"c":33.135,"h":33.135,"l":33.135,"n":2,"o":33.135,"t":"2026-10-21T13:55:00Z","v":617,"vw":33.135},{"c":33.135,"h":33.135,"l":33.135,"n":1,"o":33.135,"t":"2026-10-21T14:00:00Z","v":500,"vw":33.135},{"c":33.095,"h":33.1799,"l":33.095,"n":4,"o":33.1799,"t":"2026-10-21T14:05:00Z","v":407,"vw":33.122461},{"c":33.0403,"h":33.09,"l":33.0403,"n":3,"o":33.09,"t":"2026-10-21T14:10:00Z","v":601,"vw":33.048583},{"c":33.115,"h":33.115,"l":33.115,"n":3,"o":33.115,"t":"2026-10-21T14:25:00Z","v":519,"vw":33.115},{"c":33.115,"h":33.115,"l":33.115,"n":4,"o":33.115,"t":"2026-10-21T14:30:00Z","v":786,"vw":33.115},{"c":33.18,"h":33.18,"l":33.1039,"n":2,"o":33.1039,"t":"2026-10-21T14:35:00Z","v":1149,"vw":33.113768},{"c":33.145,"h":33.145,"l":33.145,"n":3,"o":33.145,"t":"2026-10-21T14:40:00Z","v":210,"vw":33.145},{"c":33.2066,"h":33.2066,"l":33.2066,"n":1,"o":33.2066,"t":"2026-10-21T14:45:00Z","v":1000,"vw":33.2066},{"c":33.11,"h":33.2,"l":33.11,"n":7,"o":33.2,"t":"2026-10-21T14:50:00Z","v":3100,"vw":33.115812},{"c":33.11,"h":33.16,"l":33.11,"n":5,"o":33.16,"t":"2026-10-21T14:55:00Z","v":574,"vw":33.122469},{"c":33.2,"h":33.2,"l":33.17,"n":5,"o":33.17,"t":"2026-10-21T15:10:00Z","v":718,"vw":33.174292},{"c":33.18,"h":33.21,"l":33.18,"n":7,"o":33.21,"t":"2026-10-21T15:15:00Z","v":3005,"vw":33.2},{"c":33.2,"h":33.2,"l":33.18,"n":12,"o":33.18,"t":"2026-10-21T15:20:00Z","v":1195,"vw":33.181818},{"c":33.11,"h":33.11,"l":33.11,"n":4,"o":33.11,"t":"2026-10-21T15:25:00Z","v":294,"vw":33.11},{"c":33.19,"h":33.19,"l":33.19,"n":5,"o":33.19,"t":"2026-10-21T15:30:00Z","v":956,"vw":33.19},{"c":33.2082,"h":33.2082,"l":33.2,"n":4,"o":33.2,"t":"2026-10-21T15:40:00Z","v":780,"vw":33.201062},{"c":33.26,"h":33.26,"l":33.195,"n":8,"o":33.195,"t":"2026-10-21T15:45:00Z","v":449,"vw":33.215124},{"c":33.195,"h":33.2085,"l":33.195,"n":6,"o":33.2085,"t":"2026-10-21T15:50:00Z","v":1174,"vw":33.198649},{"c":33.195,"h":33.195,"l":33.195,"n":2,"o":33.195,"t":"2026-10-21T15:55:00Z","v":1046,"vw":33.195},{"c":33.195,"h":33.195,"l":33.195,"n":3,"o":33.195,"t":"2026-10-21T16:15:00Z","v":756,"vw":33.195},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-21T16:30:00Z","v":3612,"vw":33.12},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-10-21T16:35:00Z","v":110,"vw":33.25},{"c":33.23,"h":33.23,"l":33.22,"n":3,"o":33.22,"t":"2026-10-21T16:40:00Z","v":202,"vw":33.225},{"c":33.2571,"h":33.2571,"l":33.15,"n":2,"o":33.15,"t":"2026-10-21T16:55:00Z","v":1064,"vw":33.24492},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-21T17:05:00Z","v":526,"vw":33.21},{"c":33.2537,"h":33.2562,"l":33.24,"n":10,"o":33.243,"t":"2026-10-21T17:10:00Z","v":2144,"vw":33.249494},{"c":33.25,"h":33.25,"l":33.25,"n":4,"o":33.25,"t":"2026-10-21T17:15:00Z","v":1203,"vw":33.25},{"c":33.26,"h":33.26,"l":33.25,"n":3,"o":33.25,"t":"2026-10-21T17:20:00Z","v":221,"vw":33.255},{"c":33.22,"h":33.24,"l":33.1601,"n":7,"o":33.24,"t":"2026-10-21T17:35:00Z","v":772,"vw":33.200482},{"c":33.21,"h":33.27,"l":33.21,"n":6,"o":33.22,"t":"2026-10-21T17:40:00Z","v":634,"vw":33.223487},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-21T17:50:00Z","v":400,"vw":33.24},{"c":33.24,"h":33.27,"l":33.235,"n":21,"o":33.24,"t":"2026-10-21T18:00:00Z","v":6148,"vw":33.24535},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-10-21T18:05:00Z","v":9535,"vw":33.24},{"c":33.25,"h":33.27,"l":33.24,"n":48,"o":33.24,"t":"2026-10-21T18:10:00Z","v":5945,"vw":33.251837},{"c":33.27,"h":33.28,"l":33.26,"n":42,"o":33.27,"t":"2026-10-21T18:15:00Z","v":4433,"vw":33.271742},{"c":33.29,"h":33.29,"l":33.27,"n":6,"o":33.27,"t":"2026-10-21T18:20:00Z","v":808,"vw":33.28},{"c":33.2765,"h":33.28,"l":33.2764,"n":24,"o":33.28,"t":"2026-10-21T18:25:00Z","v":2186,"vw":33.27894},{"c":33.28,"h":33.28,"l":33.28,"n":7,"o":33.28,"t":"2026-10-21T18:30:00Z","v":3104,"vw":33.28},{"c":33.26,"h":33.27,"l":33.26,"n":2,"o":33.27,"t":"2026-10-21T18:35:00Z","v":300,"vw":33.263333},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-21T18:45:00Z","v":200,"vw":33.25},{"c":33.14,"h":33.14,"l":33.14,"n":1,"o":33.14,"t":"2026-10-21T18:50:00Z","v":1130,"vw":33.14},{"c":33.205,"h":33.205,"l":33.205,"n":2,"o":33.205,"t":"2026-10-21T18:55:00Z","v":2505,"vw":33.205},{"c":33.1445,"h":33.175,"l":33.1445,"n":2,"o":33.175,"t":"2026-10-21T19:00:00Z","v":1537,"vw":33.147576},{"c":33.175,"h":33.175,"l":33.1468,"n":9,"o":33.175,"t":"2026-10-21T19:05:00Z","v":1256,"vw":33.159706},{"c":33.195,"h":33.195,"l":33.195,"n":4,"o":33.195,"t":"2026-10-21T19:15:00Z","v":841,"vw":33.195},{"c":33.25,"h":33.25,"l":33.25,"n":3,"o":33.25,"t":"2026-10-21T19:25:00Z","v":200,"vw":33.25},{"c":33.225,"h":33.25,"l":33.225,"n":4,"o":33.25,"t":"2026-10-21T19:30:00Z","v":895,"vw":33.2308},{"c":33.225,"h":33.225,"l":33.225,"n":2,"o":33.225,"t":"2026-10-21T19:35:00Z","v":811,"vw":33.225},{"c":33.25,"h":33.25,"l":33.25,"n":3,"o":33.25,"t":"2026-10-21T19:40:00Z","v":385,"vw":33.25},{"c":33.25,"h":33.25,"l":33.25,"n":5,"o":33.25,"t":"2026-10-21T19:50:00Z","v":524,"vw":33.25},{"c":33.255,"h":33.255,"l":33.235,"n":9,"o":33.25,"t":"2026-10-21T19:55:00Z","v":578,"vw":33.249074},{"c":33.12,"h":33.12,"l":33.12,"n":3,"o":33.12,"t":"2026-10-21T20:00:00Z","v":321,"vw":33.12},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-22T11:00:00Z","v":301,"vw":33.11},{"c":33.11,"h":33.11,"l":33.11,"n":2,"o":33.11,"t":"2026-10-22T11:20:00Z","v":400,"vw":33.11},{"c":33.025,"h":33.09,"l":33,"n":33,"o":33.05,"t":"2026-10-22T13:30:00Z","v":2811,"vw":33.021993},{"c":33.025,"h":33.09,"l":33.025,"n":15,"o":33.07,"t":"2026-10-22T13:35:00Z","v":1588,"vw":33.067254},{"c":33.0443,"h":33.07,"l":33.0443,"n":2,"o":33.07,"t":"2026-10-22T13:40:00Z","v":200,"vw":33.05715},{"c":33.0278,"h":33.08,"l":33.0278,"n":11,"o":33.08,"t":"2026-10-22T13:45:00Z","v":936,"vw":33.05445},{"c":33.01,"h":33.02,"l":33.01,"n":9,"o":33.015,"t":"2026-10-22T13:50:00Z","v":993,"vw":33.013219},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-22T13:55:00Z","v":979,"vw":33.06},{"c":33.0945,"h":33.0945,"l":33.06,"n":3,"o":33.06,"t":"2026-10-22T14:00:00Z","v":1349,"vw":33.091579},{"c":33.02,"h":33.07,"l":33.02,"n":7,"o":33.07,"t":"2026-10-22T14:05:00Z","v":1937,"vw":33.027987},{"c":33.035,"h":33.055,"l":33.02,"n":27,"o":33.02,"t":"2026-10-22T14:10:00Z","v":2314,"vw":33.032422},{"c":32.995,"h":33,"l":32.995,"n":12,"o":33,"t":"2026-10-22T14:15:00Z","v":1247,"vw":32.997519},{"c":32.975,"h":32.98,"l":32.975,"n":6,"o":32.98,"t":"2026-10-22T14:20:00Z","v":632,"vw":32.977492},{"c":32.93,"h":33.01,"l":32.93,"n":14,"o":33.01,"t":"2026-10-22T14:25:00Z","v":3425,"vw":32.954934},{"c":32.9,"h":32.91,"l":32.9,"n":12,"o":32.91,"t":"2026-10-22T14:30:00Z","v":591,"vw":32.902293},{"c":32.91,"h":32.91,"l":32.895,"n":2,"o":32.895,"t":"2026-10-22T14:35:00Z","v":200,"vw":32.9025},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-22T14:40:00Z","v":158,"vw":32.9},{"c":32.85,"h":32.905,"l":32.85,"n":24,"o":32.905,"t":"2026-10-22T14:50:00Z","v":6092,"vw":32.86538},{"c":32.89,"h":32.89,"l":32.89,"n":3,"o":32.89,"t":"2026-10-22T14:55:00Z","v":238,"vw":32.89},{"c":32.915,"h":32.915,"l":32.91,"n":12,"o":32.91,"t":"2026-10-22T15:00:00Z","v":828,"vw":32.914292},{"c":32.91,"h":32.915,"l":32.91,"n":3,"o":32.915,"t":"2026-10-22T15:05:00Z","v":615,"vw":32.911737},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-10-22T15:15:00Z","v":156,"vw":32.95},{"c":32.945,"h":32.945,"l":32.945,"n":2,"o":32.945,"t":"2026-10-22T15:20:00Z","v":113,"vw":32.945},{"c":32.93,"h":32.93,"l":32.9,"n":28,"o":32.9,"t":"2026-10-22T15:30:00Z","v":1511,"vw":32.915666},{"c":32.945,"h":32.945,"l":32.93,"n":6,"o":32.93,"t":"2026-10-22T15:35:00Z","v":654,"vw":32.933624},{"c":32.9,"h":32.9,"l":32.9,"n":7,"o":32.9,"t":"2026-10-22T15:40:00Z","v":526,"vw":32.9},{"c":32.935,"h":32.935,"l":32.935,"n":3,"o":32.935,"t":"2026-10-22T15:45:00Z","v":794,"vw":32.935},{"c":32.96,"h":32.9611,"l":32.94,"n":9,"o":32.9611,"t":"2026-10-22T15:50:00Z","v":1062,"vw":32.946591},{"c":32.955,"h":32.955,"l":32.955,"n":1,"o":32.955,"t":"2026-10-22T15:55:00Z","v":1414,"vw":32.955},{"c":32.9613,"h":32.9613,"l":32.955,"n":6,"o":32.955,"t":"2026-10-22T16:05:00Z","v":571,"vw":32.959089},{"c":32.989,"h":32.99,"l":32.989,"n":2,"o":32.99,"t":"2026-10-22T16:15:00Z","v":956,"vw":32.989523},{"c":32.995,"h":32.995,"l":32.995,"n":3,"o":32.995,"t":"2026-10-22T16:20:00Z","v":136,"vw":32.995},{"c":32.96,"h":32.995,"l":32.96,"n":20,"o":32.995,"t":"2026-10-22T16:30:00Z","v":492,"vw":32.975},{"c":32.94,"h":32.96,"l":32.94,"n":15,"o":32.955,"t":"2026-10-22T16:40:00Z","v":3553,"vw":32.954872},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-10-22T16:45:00Z","v":103,"vw":32.91},{"c":32.92,"h":32.92,"l":32.92,"n":2,"o":32.92,"t":"2026-10-22T16:50:00Z","v":191,"vw":32.92},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-10-22T16:55:00Z","v":1025,"vw":32.91},{"c":32.9,"h":32.945,"l":32.9,"n":9,"o":32.93,"t":"2026-10-22T17:00:00Z","v":1060,"vw":32.92195},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-22T17:05:00Z","v":2350,"vw":32.9},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-22T17:10:00Z","v":100,"vw":32.9},{"c":32.91,"h":32.94,"l":32.91,"n":6,"o":32.94,"t":"2026-10-22T17:15:00Z","v":708,"vw":32.929022},{"c":32.91,"h":32.91,"l":32.91,"n":1,"o":32.91,"t":"2026-10-22T17:20:00Z","v":331,"vw":32.91},{"c":32.915,"h":32.94,"l":32.915,"n":5,"o":32.94,"t":"2026-10-22T17:25:00Z","v":438,"vw":32.931667},{"c":32.95,"h":32.95,"l":32.95,"n":12,"o":32.95,"t":"2026-10-22T17:35:00Z","v":241,"vw":32.95},{"c":32.925,"h":32.97,"l":32.925,"n":24,"o":32.94,"t":"2026-10-22T17:40:00Z","v":16710,"vw":32.940598},{"c":32.9401,"h":32.95,"l":32.94,"n":5,"o":32.95,"t":"2026-10-22T17:45:00Z","v":4625,"vw":32.940231},{"c":32.92,"h":32.94,"l":32.92,"n":5,"o":32.94,"t":"2026-10-22T17:50:00Z","v":453,"vw":32.924545},{"c":32.94,"h":32.94,"l":32.94,"n":2,"o":32.94,"t":"2026-10-22T17:55:00Z","v":303,"vw":32.94},{"c":32.88,"h":32.88,"l":32.88,"n":3,"o":32.88,"t":"2026-10-22T18:00:00Z","v":232,"vw":32.88},{"c":32.89,"h":32.89,"l":32.89,"n":4,"o":32.89,"t":"2026-10-22T18:05:00Z","v":194,"vw":32.89},{"c":32.91,"h":32.92,"l":32.8716,"n":5,"o":32.8716,"t":"2026-10-22T18:15:00Z","v":1423,"vw":32.881407},{"c":32.905,"h":32.91,"l":32.905,"n":3,"o":32.91,"t":"2026-10-22T18:25:00Z","v":1664,"vw":32.909678},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-22T18:30:00Z","v":219,"vw":32.9},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-22T18:35:00Z","v":100,"vw":32.88},{"c":32.9099,"h":32.9099,"l":32.9099,"n":1,"o":32.9099,"t":"2026-10-22T18:45:00Z","v":139,"vw":32.9099},{"c":32.885,"h":32.885,"l":32.885,"n":2,"o":32.885,"t":"2026-10-22T18:50:00Z","v":101,"vw":32.885},{"c":32.87,"h":32.87,"l":32.86,"n":14,"o":32.86,"t":"2026-10-22T19:00:00Z","v":945,"vw":32.861745},{"c":32.91,"h":32.91,"l":32.87,"n":6,"o":32.87,"t":"2026-10-22T19:05:00Z","v":2629,"vw":32.882303},{"c":32.885,"h":32.885,"l":32.87,"n":4,"o":32.87,"t":"2026-10-22T19:10:00Z","v":3610,"vw":32.8775},{"c":32.91,"h":32.91,"l":32.89,"n":16,"o":32.9,"t":"2026-10-22T19:15:00Z","v":2127,"vw":32.894678},{"c":32.89,"h":32.89,"l":32.8601,"n":14,"o":32.8601,"t":"2026-10-22T19:20:00Z","v":1096,"vw":32.874778},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-10-22T19:30:00Z","v":222,"vw":32.91},{"c":32.86,"h":32.86,"l":32.86,"n":2,"o":32.86,"t":"2026-10-22T19:35:00Z","v":5100,"vw":32.86},{"c":32.86,"h":32.8993,"l":32.86,"n":31,"o":32.86,"t":"2026-10-22T19:40:00Z","v":2490,"vw":32.880116},{"c":32.885,"h":32.89,"l":32.86,"n":25,"o":32.86,"t":"2026-10-22T19:45:00Z","v":2708,"vw":32.875219},{"c":32.915,"h":32.915,"l":32.915,"n":3,"o":32.915,"t":"2026-10-22T19:50:00Z","v":107,"vw":32.915},{"c":32.91,"h":32.95,"l":32.86,"n":14,"o":32.915,"t":"2026-10-22T19:55:00Z","v":5715,"vw":32.908388},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-10-23T11:40:00Z","v":279,"vw":33},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-10-23T12:35:00Z","v":3000,"vw":32.91},{"c":32.85,"h":32.91,"l":32.85,"n":3,"o":32.9,"t":"2026-10-23T13:00:00Z","v":2118,"vw":32.902101},{"c":32.86,"h":32.86,"l":32.8,"n":3,"o":32.8,"t":"2026-10-23T13:25:00Z","v":500,"vw":32.848},{"c":32.7531,"h":32.88,"l":32.7531,"n":18,"o":32.88,"t":"2026-10-23T13:30:00Z","v":5444,"vw":32.861481},{"c":32.86,"h":32.86,"l":32.858,"n":4,"o":32.858,"t":"2026-10-23T13:40:00Z","v":2107,"vw":32.859905},{"c":32.8236,"h":32.85,"l":32.8236,"n":7,"o":32.85,"t":"2026-10-23T13:45:00Z","v":250,"vw":32.8368},{"c":32.81,"h":32.825,"l":32.81,"n":4,"o":32.825,"t":"2026-10-23T13:50:00Z","v":1667,"vw":32.818136},{"c":32.835,"h":32.835,"l":32.835,"n":3,"o":32.835,"t":"2026-10-23T13:55:00Z","v":455,"vw":32.835},{"c":32.8413,"h":32.935,"l":32.8413,"n":7,"o":32.935,"t":"2026-10-23T14:00:00Z","v":293,"vw":32.881343},{"c":32.8,"h":32.835,"l":32.8,"n":10,"o":32.835,"t":"2026-10-23T14:05:00Z","v":564,"vw":32.827294},{"c":32.82,"h":32.82,"l":32.81,"n":5,"o":32.82,"t":"2026-10-23T14:10:00Z","v":2037,"vw":32.816236},{"c":32.81,"h":32.82,"l":32.81,"n":2,"o":32.82,"t":"2026-10-23T14:15:00Z","v":830,"vw":32.818639},{"c":32.815,"h":32.815,"l":32.815,"n":3,"o":32.815,"t":"2026-10-23T14:35:00Z","v":1320,"vw":32.815},{"c":32.86,"h":32.86,"l":32.85,"n":4,"o":32.85,"t":"2026-10-23T14:40:00Z","v":304,"vw":32.853333},{"c":32.9599,"h":32.9599,"l":32.92,"n":5,"o":32.92,"t":"2026-10-23T14:50:00Z","v":482,"vw":32.943632},{"c":32.875,"h":32.875,"l":32.875,"n":4,"o":32.875,"t":"2026-10-23T14:55:00Z","v":765,"vw":32.875},{"c":32.855,"h":32.855,"l":32.855,"n":1,"o":32.855,"t":"2026-10-23T15:00:00Z","v":3000,"vw":32.855},{"c":32.87,"h":32.8701,"l":32.87,"n":6,"o":32.8701,"t":"2026-10-23T15:10:00Z","v":260,"vw":32.87006},{"c":32.92,"h":32.97,"l":32.92,"n":4,"o":32.97,"t":"2026-10-23T15:25:00Z","v":655,"vw":32.957252},{"c":32.915,"h":32.915,"l":32.915,"n":1,"o":32.915,"t":"2026-10-23T15:30:00Z","v":168,"vw":32.915},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-23T15:45:00Z","v":455,"vw":32.9},{"c":32.8712,"h":32.8712,"l":32.8712,"n":1,"o":32.8712,"t":"2026-10-23T15:50:00Z","v":1000,"vw":32.8712},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-23T15:55:00Z","v":510,"vw":32.88},{"c":32.9,"h":32.93,"l":32.9,"n":4,"o":32.93,"t":"2026-10-23T16:00:00Z","v":264,"vw":32.914542},{"c":32.894,"h":32.9,"l":32.894,"n":3,"o":32.9,"t":"2026-10-23T16:05:00Z","v":654,"vw":32.895385},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-23T16:15:00Z","v":403,"vw":32.9},{"c":32.929,"h":32.929,"l":32.87,"n":3,"o":32.87,"t":"2026-10-23T16:20:00Z","v":1372,"vw":32.914714},{"c":32.9,"h":32.9,"l":32.86,"n":2,"o":32.86,"t":"2026-10-23T16:25:00Z","v":553,"vw":32.872297},{"c":32.8101,"h":32.8882,"l":32.8101,"n":10,"o":32.8882,"t":"2026-10-23T16:30:00Z","v":3494,"vw":32.821371},{"c":32.93,"h":32.93,"l":32.93,"n":3,"o":32.93,"t":"2026-10-23T16:35:00Z","v":1696,"vw":32.93},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-23T16:40:00Z","v":1085,"vw":32.87}],"history":[{"c":33.67,"h":33.74,"l":33.5573,"n":383,"o":33.71,"t":"2024-10-21T04:00:00Z","v":69409,"vw":33.626114},{"c":33.7,"h":33.76,"l":33.5801,"n":359,"o":33.67,"t":"2024-10-22T04:00:00Z","v":56218,"vw":33.692684},{"c":33.53,"h":33.6799,"l":33.3531,"n":266,"o":33.57,"t":"2024-10-23T04:00:00Z","v":21469,"vw":33.548034},{"c":33.5,"h":34.02,"l":33.4461,"n":400,"o":33.47,"t":"2024-10-24T04:00:00Z","v":73928,"vw":33.592841},{"c":33.58,"h":33.8,"l":33.48,"n":195,"o":33.72,"t":"2024-10-25T04:00:00Z","v":20464,"vw":33.665372},{"c":33.35,"h":33.5,"l":33.23,"n":253,"o":33.5,"t":"2024-10-28T04:00:00Z","v":26981,"vw":33.33594},{"c":33.38,"h":33.38,"l":33.1355,"n":369,"o":33.31,"t":"2024-10-29T04:00:00Z","v":59069,"vw":33.343267},{"c":33.33,"h":33.4,"l":33.21,"n":288,"o":33.4,"t":"2024-10-30T04:00:00Z","v":37849,"vw":33.326947},{"c":32.86,"h":33.24,"l":32.82,"n":345,"o":33.24,"t":"2024-10-31T04:00:00Z","v":30638,"vw":32.967075},{"c":32.87,"h":33.16,"l":32.85,"n":386,"o":33,"t":"2024-11-01T04:00:00Z","v":62820,"vw":32.991467},{"c":32.85,"h":33.13,"l":32.82,"n":212,"o":32.87,"t":"2024-11-04T05:00:00Z","v":27017,"vw":32.957579},{"c":33.4,"h":33.4,"l":32.8871,"n":249,"o":33.08,"t":"2024-11-05T05:00:00Z","v":17588,"vw":33.157137},{"c":33.79,"h":33.8089,"l":33.44,"n":295,"o":33.46,"t":"2024-11-06T05:00:00Z","v":38641,"vw":33.674923},{"c":33.9,"h":33.9099,"l":33.75,"n":321,"o":33.78,"t":"2024-11-07T05:00:00Z","v":36270,"vw":33.875911},{"c":33.99,"h":34.1302,"l":33.76,"n":310,"o":33.99,"t":"2024-11-08T05:00:00Z","v":53339,"vw":33.938458},{"c":34,"h":34.1,"l":33.82,"n":344,"o":34.1,"t":"2024-11-11T05:00:00Z","v":33495,"vw":33.975286},{"c":33.98,"h":34.07,"l":33.83,"n":454,"o":34.07,"t":"2024-11-12T05:00:00Z","v":32787,"vw":33.938286},{"c":34.02,"h":34.1653,"l":33.85,"n":329,"o":33.94,"t":"2024-11-13T05:00:00Z","v":42251,"vw":33.991985},{"c":33.92,"h":34.3,"l":33.82,"n":245,"o":34.3,"t":"2024-11-14T05:00:00Z","v":41197,"vw":33.930664},{"c":33.64,"h":33.85,"l":33.5,"n":304,"o":33.85,"t":"2024-11-15T05:00:00Z","v":36431,"vw":33.65678},{"c":33.73,"h":33.779,"l":33.5,"n":229,"o":33.51,"t":"2024-11-18T05:00:00Z","v":42728,"vw":33.705848},{"c":33.84,"h":33.84,"l":33.5201,"n":231,"o":33.62,"t":"2024-11-19T05:00:00Z","v":49591,"vw":33.771706},{"c":33.8,"h":33.87,"l":33.6,"n":279,"o":33.87,"t":"2024-11-20T05:00:00Z","v":88719,"vw":33.645835},{"c":33.95,"h":34.0799,"l":33.66,"n":255,"o":34.02,"t":"2024-11-21T05:00:00Z","v":25086,"vw":33.870854},{"c":34.04,"h":34.1332,"l":33.9177,"n":310,"o":34.05,"t":"2024-11-22T05:00:00Z","v":56887,"vw":33.993604},{"c":33.76,"h":33.8691,"l":33.69,"n":354,"o":33.7,"t":"2024-11-25T05:00:00Z","v":33080,"vw":33.748258},{"c":33.88,"h":33.8896,"l":33.7,"n":383,"o":33.7,"t":"2024-11-26T05:00:00Z","v":41540,"vw":33.826829},{"c":33.84,"h":34.1,"l":33.77,"n":342,"o":34.08,"t":"2024-11-27T05:00:00Z","v":46540,"vw":33.892553},{"c":33.95,"h":33.99,"l":33.81,"n":157,"o":33.99,"t":"2024-11-29T05:00:00Z","v":13663,"vw":33.931931},{"c":34,"h":34.0199,"l":33.93,"n":509,"o":34,"t":"2024-12-02T05:00:00Z","v":50705,"vw":33.983865},{"c":34,"h":34.05,"l":33.92,"n":335,"o":34.04,"t":"2024-12-03T05:00:00Z","v":47084,"vw":33.991523},{"c":34.15,"h":34.16,"l":34,"n":316,"o":34.16,"t":"2024-12-04T05:00:00Z","v":53191,"vw":34.120749},{"c":34.135,"h":34.1891,"l":34.0711,"n":317,"o":34.18,"t":"2024-12-05T05:00:00Z","v":52771,"vw":34.142566},{"c":34.22,"h":34.25,"l":34.15,"n":283,"o":34.25,"t":"2024-12-06T05:00:00Z","v":32881,"vw":34.199337},{"c":34.1,"h":34.26,"l":34.06,"n":318,"o":34.26,"t":"2024-12-09T05:00:00Z","v":63342,"vw":34.140808},{"c":34.0319,"h":34.4345,"l":34.02,"n":361,"o":34.1304,"t":"2024-12-10T05:00:00Z","v":38956,"vw":34.109686},{"c":34.22,"h":34.28,"l":34.0516,"n":300,"o":34.15,"t":"2024-12-11T05:00:00Z","v":36276,"vw":34.208604},{"c":34.1602,"h":34.29,"l":34.0997,"n":203,"o":34.29,"t":"2024-12-12T05:00:00Z","v":24316,"vw":34.194161},{"c":34.1508,"h":34.29,"l":34.0632,"n":405,"o":34.29,"t":"2024-12-13T05:00:00Z","v":95473,"vw":34.152209},{"c":34.26,"h":34.35,"l":34.1501,"n":572,"o":34.16,"t":"2024-12-16T05:00:00Z","v":82285,"vw":34.247577},{"c":34.18,"h":34.21,"l":34.0801,"n":307,"o":34.19,"t":"2024-12-17T05:00:00Z","v":53263,"vw":34.135353},{"c":33.2204,"h":34.2507,"l":33.2,"n":544,"o":34.1,"t":"2024-12-18T05:00:00Z","v":59018,"vw":33.904042},{"c":33.2768,"h":33.5662,"l":33.25,"n":574,"o":33.36,"t":"2024-12-19T05:00:00Z","v":125131,"vw":33.3515},{"c":33.63,"h":33.79,"l":33.05,"n":320,"o":33.13,"t":"2024-12-20T05:00:00Z","v":35370,"vw":33.511568},{"c":33.8451,"h":33.85,"l":33.48,"n":367,"o":33.64,"t":"2024-12-23T05:00:00Z","v":55640,"vw":33.655493},{"c":34.18,"h":34.18,"l":33.75,"n":245,"o":33.75,"t":"2024-12-24T05:00:00Z","v":35122,"vw":34.031818},{"c":33.83,"h":33.98,"l":33.5919,"n":565,"o":33.82,"t":"2024-12-26T05:00:00Z","v":94141,"vw":33.791699},{"c":33.433,"h":33.7899,"l":33.2049,"n":487,"o":33.78,"t":"2024-12-27T05:00:00Z","v":85435,"vw":33.398922},{"c":33.13,"h":33.375,"l":32.9,"n":552,"o":33.19,"t":"2024-12-30T05:00:00Z","v":130598,"vw":33.18085},{"c":32.9661,"h":33.275,"l":32.9142,"n":318,"o":33.26,"t":"2024-12-31T05:00:00Z","v":40120,"vw":33.148303},{"c":32.89,"h":33.27,"l":32.7,"n":453,"o":33.11,"t":"2025-01-02T05:00:00Z","v":198599,"vw":32.829224},{"c":33.35,"h":33.354,"l":32.9823,"n":515,"o":33.15,"t":"2025-01-03T05:00:00Z","v":113449,"vw":33.200466},{"c":33.52,"h":33.74,"l":33.38,"n":436,"o":33.64,"t":"2025-01-06T05:00:00Z","v":109056,"vw":33.609979},{"c":33.16,"h":33.66,"l":33.06,"n":530,"o":33.66,"t":"2025-01-07T05:00:00Z","v":64134,"vw":33.316787},{"c":33.18,"h":33.24,"l":32.9099,"n":447,"o":33.17,"t":"2025-01-08T05:00:00Z","v":55383,"vw":33.113459},{"c":32.73,"h":33.19,"l":32.5,"n":681,"o":33.19,"t":"2025-01-10T05:00:00Z","v":75096,"vw":32.772623},{"c":32.72,"h":32.76,"l":32.35,"n":391,"o":32.42,"t":"2025-01-13T05:00:00Z","v":46134,"vw":32.546855},{"c":32.8,"h":32.987,"l":32.5589,"n":390,"o":32.89,"t":"2025-01-14T05:00:00Z","v":32170,"vw":32.751026},{"c":33.32,"h":33.35,"l":33.0723,"n":571,"o":33.22,"t":"2025-01-15T05:00:00Z","v":81918,"vw":33.252461},{"c":33.3,"h":33.3998,"l":33.1901,"n":532,"o":33.37,"t":"2025-01-16T05:00:00Z","v":54854,"vw":33.312934},{"c":33.53,"h":33.6,"l":33.4117,"n":451,"o":33.6,"t":"2025-01-17T05:00:00Z","v":61308,"vw":33.538896},{"c":33.76,"h":34,"l":33.53,"n":756,"o":34,"t":"2025-01-21T05:00:00Z","v":140543,"vw":33.699446},{"c":33.8725,"h":34.04,"l":33.7722,"n":579,"o":34.04,"t":"2025-01-22T05:00:00Z","v":65612,"vw":33.854612},{"c":33.98,"h":33.98,"l":33.8279,"n":562,"o":33.95,"t":"2025-01-23T05:00:00Z","v":67167,"vw":33.895894},{"c":33.95,"h":34.07,"l":33.87,"n":734,"o":34.07,"t":"2025-01-24T05:00:00Z","v":126331,"vw":33.941269},{"c":33.545,"h":33.6399,"l":33.27,"n":760,"o":33.28,"t":"2025-01-27T05:00:00Z","v":112871,"vw":33.47132},{"c":33.4648,"h":33.61,"l":33.18,"n":486,"o":33.61,"t":"2025-01-28T05:00:00Z","v":98320,"vw":33.454917},{"c":33.44,"h":33.5,"l":33.27,"n":622,"o":33.5,"t":"2025-01-29T05:00:00Z","v":79046,"vw":33.408991},{"c":33.5573,"h":33.681,"l":33.33,"n":603,"o":33.59,"t":"2025-01-30T05:00:00Z","v":79844,"vw":33.479538},{"c":33.46,"h":33.72,"l":33.36,"n":575,"o":33.72,"t":"2025-01-31T05:00:00Z","v":85356,"vw":33.592861},{"c":33.27,"h":33.375,"l":32.9117,"n":530,"o":33.09,"t":"2025-02-03T05:00:00Z","v":77245,"vw":33.142015},{"c":33.46,"h":33.4999,"l":33.2505,"n":380,"o":33.31,"t":"2025-02-04T05:00:00Z","v":42449,"vw":33.391318},{"c":33.56,"h":33.56,"l":33.3096,"n":439,"o":33.51,"t":"2025-02-05T05:00:00Z","v":37530,"vw":33.431523},{"c":33.66,"h":33.66,"l":33.52,"n":925,"o":33.64,"t":"2025-02-06T05:00:00Z","v":102433,"vw":33.605136},{"c":33.48,"h":33.71,"l":33.4217,"n":588,"o":33.7,"t":"2025-02-07T05:00:00Z","v":68119,"vw":33.542225},{"c":33.64,"h":33.71,"l":33.5,"n":662,"o":33.5,"t":"2025-02-10T05:00:00Z","v":292166,"vw":33.60696},{"c":33.6565,"h":33.6786,"l":33.5701,"n":419,"o":33.63,"t":"2025-02-11T05:00:00Z","v":283815,"vw":33.620827},{"c":33.64,"h":33.68,"l":33.4047,"n":708,"o":33.53,"t":"2025-02-12T05:00:00Z","v":311578,"vw":33.562782},{"c":33.815,"h":33.82,"l":33.5894,"n":490,"o":33.71,"t":"2025-02-13T05:00:00Z","v":239563,"vw":33.709773},{"c":33.87,"h":33.92,"l":33.76,"n":527,"o":33.92,"t":"2025-02-14T05:00:00Z","v":95539,"vw":33.859585},{"c":33.8929,"h":34.02,"l":33.76,"n":383,"o":34.02,"t":"2025-02-18T05:00:00Z","v":63102,"vw":33.85146},{"c":33.945,"h":33.97,"l":33.71,"n":473,"o":33.71,"t":"2025-02-19T05:00:00Z","v":47322,"vw":33.895875},{"c":33.895,"h":33.9693,"l":33.72,"n":347,"o":33.96,"t":"2025-02-20T05:00:00Z","v":54646,"vw":33.817771},{"c":33.38,"h":33.91,"l":33.3501,"n":478,"o":33.91,"t":"2025-02-21T05:00:00Z","v":70067,"vw":33.548947},{"c":33.28,"h":33.69,"l":33.23,"n":570,"o":33.61,"t":"2025-02-24T05:00:00Z","v":53877,"vw":33.388053},{"c":32.78,"h":32.95,"l":32.51,"n":607,"o":32.87,"t":"2025-02-25T05:00:00Z","v":77880,"vw":32.719757},{"c":32.66,"h":33.15,"l":32.63,"n":585,"o":32.83,"t":"2025-02-26T05:00:00Z","v":59187,"vw":32.86957},{"c":32.26,"h":32.96,"l":32.2302,"n":675,"o":32.96,"t":"2025-02-27T05:00:00Z","v":98844,"vw":32.594318},{"c":32.78,"h":32.78,"l":32.09,"n":388,"o":32.28,"t":"2025-02-28T05:00:00Z","v":86983,"vw":32.269834},{"c":32.32,"h":33.0885,"l":32.1001,"n":1012,"o":32.75,"t":"2025-03-03T05:00:00Z","v":155039,"vw":32.466538},{"c":31.95,"h":32.38,"l":31.7773,"n":567,"o":32.25,"t":"2025-03-04T05:00:00Z","v":63660,"vw":32.081285},{"c":32.35,"h":32.3724,"l":31.84,"n":431,"o":31.86,"t":"2025-03-05T05:00:00Z","v":108986,"vw":31.995915},{"c":31.86,"h":32.1899,"l":31.67,"n":561,"o":32.01,"t":"2025-03-06T05:00:00Z","v":99906,"vw":31.9208},{"c":32.02,"h":32.0599,"l":31.4201,"n":397,"o":31.9,"t":"2025-03-07T05:00:00Z","v":67918,"vw":31.729218},{"c":31.25,"h":31.6386,"l":31,"n":728,"o":31.63,"t":"2025-03-10T04:00:00Z","v":97691,"vw":31.287658},{"c":31.03,"h":31.335,"l":30.6907,"n":535,"o":31.07,"t":"2025-03-11T04:00:00Z","v":66778,"vw":31.019691},{"c":31.19,"h":31.3663,"l":30.9,"n":223,"o":31.29,"t":"2025-03-12T04:00:00Z","v":38534,"vw":31.163984},{"c":30.75,"h":31.095,"l":30.6149,"n":436,"o":31.02,"t":"2025-03-13T04:00:00Z","v":82992,"vw":30.830499},{"c":31.41,"h":31.41,"l":30.62,"n":555,"o":30.89,"t":"2025-03-14T04:00:00Z","v":114941,"vw":31.215763},{"c":31.59,"h":31.67,"l":31.39,"n":423,"o":31.46,"t":"2025-03-17T04:00:00Z","v":47882,"vw":31.526681},{"c":31.35,"h":31.51,"l":31.2378,"n":590,"o":31.5,"t":"2025-03-18T04:00:00Z","v":55977,"vw":31.347323},{"c":31.59,"h":31.67,"l":31.4162,"n":324,"o":31.49,"t":"2025-03-19T04:00:00Z","v":43361,"vw":31.518589},{"c":31.55,"h":31.728,"l":31.4314,"n":286,"o":31.49,"t":"2025-03-20T04:00:00Z","v":30451,"vw":31.598747},{"c":31.61,"h":31.61,"l":31.2722,"n":372,"o":31.48,"t":"2025-03-21T04:00:00Z","v":51160,"vw":31.49515},{"c":31.86,"h":31.955,"l":31.74,"n":459,"o":31.74,"t":"2025-03-24T04:00:00Z","v":71093,"vw":31.890976},{"c":32,"h":32.105,"l":31.8746,"n":365,"o":32.07,"t":"2025-03-25T04:00:00Z","v":74585,"vw":31.982891},{"c":31.48,"h":31.78,"l":31.41,"n":681,"o":31.78,"t":"2025-03-26T04:00:00Z","v":80998,"vw":31.531344},{"c":31.33,"h":31.64,"l":31.27,"n":347,"o":31.53,"t":"2025-03-27T04:00:00Z","v":31087,"vw":31.457717},{"c":31.02,"h":31.44,"l":30.9101,"n":505,"o":31.44,"t":"2025-03-28T04:00:00Z","v":51650,"vw":31.176744},{"c":31.14,"h":31.15,"l":30.69,"n":429,"o":30.85,"t":"2025-03-31T04:00:00Z","v":118542,"vw":30.932422},{"c":31.18,"h":31.2297,"l":30.95,"n":315,"o":31.05,"t":"2025-04-01T04:00:00Z","v":38774,"vw":31.084945},{"c":31.3,"h":31.465,"l":30.97,"n":254,"o":31.03,"t":"2025-04-02T04:00:00Z","v":39186,"vw":31.204157},{"c":30.1494,"h":31.1,"l":30.1268,"n":527,"o":30.77,"t":"2025-04-03T04:00:00Z","v":40467,"vw":30.492764},{"c":28.6159,"h":29.66,"l":27.45,"n":548,"o":29.41,"t":"2025-04-04T04:00:00Z","v":79361,"vw":28.919084},{"c":28.36,"h":29.3299,"l":27,"n":1098,"o":27.51,"t":"2025-04-07T04:00:00Z","v":197167,"vw":28.022211},{"c":28.2,"h":29.6592,"l":27.5608,"n":370,"o":29.12,"t":"2025-04-08T04:00:00Z","v":87388,"vw":28.849142},{"c":30.43,"h":30.87,"l":27.7,"n":781,"o":27.77,"t":"2025-04-09T04:00:00Z","v":120942,"vw":29.264694},{"c":29.735,"h":30.07,"l":28.8932,"n":364,"o":30,"t":"2025-04-10T04:00:00Z","v":117651,"vw":29.863066},{"c":30.17,"h":30.1918,"l":29.2,"n":391,"o":29.68,"t":"2025-04-11T04:00:00Z","v":90055,"vw":29.879064},{"c":30.25,"h":30.67,"l":30.0901,"n":575,"o":30.4,"t":"2025-04-14T04:00:00Z","v":98318,"vw":30.405474},{"c":30.575,"h":30.694,"l":30.45,"n":481,"o":30.64,"t":"2025-04-15T04:00:00Z","v":45296,"vw":30.575106},{"c":29.77,"h":30.3997,"l":29.75,"n":300,"o":30.39,"t":"2025-04-16T04:00:00Z","v":53199,"vw":30.003229},{"c":30,"h":30.6003,"l":29.9,"n":406,"o":30.2,"t":"2025-04-17T04:00:00Z","v":90070,"vw":30.098271},{"c":29.54,"h":30,"l":29.1165,"n":526,"o":30,"t":"2025-04-21T04:00:00Z","v":92299,"vw":29.456807},{"c":30.0468,"h":30.1898,"l":29.5945,"n":234,"o":29.88,"t":"2025-04-22T04:00:00Z","v":41318,"vw":29.978087},{"c":30.46,"h":30.8277,"l":30.2,"n":302,"o":30.29,"t":"2025-04-23T04:00:00Z","v":70398,"vw":30.506252},{"c":30.8,"h":30.88,"l":30.43,"n":400,"o":30.67,"t":"2025-04-24T04:00:00Z","v":75810,"vw":30.714967},{"c":30.62,"h":30.795,"l":30.41,"n":245,"o":30.73,"t":"2025-04-25T04:00:00Z","v":40442,"vw":30.624553},{"c":30.73,"h":30.81,"l":30.51,"n":516,"o":30.55,"t":"2025-04-28T04:00:00Z","v":56395,"vw":30.658724},{"c":30.73,"h":30.87,"l":30.62,"n":415,"o":30.83,"t":"2025-04-29T04:00:00Z","v":70687,"vw":30.756261},{"c":30.85,"h":30.89,"l":30.4037,"n":369,"o":30.54,"t":"2025-04-30T04:00:00Z","v":141825,"vw":30.814189},{"c":30.8,"h":31.21,"l":30.7817,"n":316,"o":31.21,"t":"2025-05-01T04:00:00Z","v":57502,"vw":30.921927},{"c":30.9606,"h":31.13,"l":30.8531,"n":447,"o":31.13,"t":"2025-05-02T04:00:00Z","v":53777,"vw":30.975632},{"c":31,"h":31.0882,"l":30.9,"n":318,"o":30.99,"t":"2025-05-05T04:00:00Z","v":452596,"vw":30.945576},{"c":31,"h":31.06,"l":30.8517,"n":1620,"o":31.04,"t":"2025-05-06T04:00:00Z","v":58729,"vw":30.994658},{"c":31.07,"h":31.09,"l":30.895,"n":406,"o":31.08,"t":"2025-05-07T04:00:00Z","v":80554,"vw":31.016734},{"c":31,"h":31.22,"l":30.9501,"n":594,"o":31.22,"t":"2025-05-08T04:00:00Z","v":80856,"vw":31.083217},{"c":31.01,"h":31.19,"l":31,"n":458,"o":31.19,"t":"2025-05-09T04:00:00Z","v":66005,"vw":31.065419},{"c":31.46,"h":31.59,"l":31.18,"n":647,"o":31.59,"t":"2025-05-12T04:00:00Z","v":246979,"vw":31.351675},{"c":31.4659,"h":31.58,"l":31.348,"n":327,"o":31.45,"t":"2025-05-13T04:00:00Z","v":99354,"vw":31.494958},{"c":31.53,"h":31.63,"l":31.354,"n":413,"o":31.63,"t":"2025-05-14T04:00:00Z","v":59600,"vw":31.50262},{"c":31.53,"h":31.58,"l":31.45,"n":352,"o":31.58,"t":"2025-05-15T04:00:00Z","v":43611,"vw":31.516565},{"c":31.58,"h":31.6,"l":31.44,"n":343,"o":31.6,"t":"2025-05-16T04:00:00Z","v":43138,"vw":31.562336},{"c":31.59,"h":31.5986,"l":31.4,"n":404,"o":31.4,"t":"2025-05-19T04:00:00Z","v":49727,"vw":31.557786},{"c":31.5,"h":31.5999,"l":31.43,"n":357,"o":31.43,"t":"2025-05-20T04:00:00Z","v":51800,"vw":31.536084},{"c":31.43,"h":31.59,"l":31.37,"n":399,"o":31.37,"t":"2025-05-21T04:00:00Z","v":46905,"vw":31.52716},{"c":31.54,"h":31.58,"l":31.35,"n":379,"o":31.57,"t":"2025-05-22T04:00:00Z","v":53738,"vw":31.502699},{"c":31.5,"h":31.5599,"l":31.3,"n":382,"o":31.3,"t":"2025-05-23T04:00:00Z","v":53350,"vw":31.431097},{"c":31.25,"h":31.3499,"l":31.1201,"n":508,"o":31.21,"t":"2025-05-27T04:00:00Z","v":73200,"vw":31.284199},{"c":31.25,"h":31.37,"l":31.25,"n":477,"o":31.29,"t":"2025-05-28T04:00:00Z","v":51376,"vw":31.318575},{"c":31.25,"h":31.43,"l":31.23,"n":608,"o":31.43,"t":"2025-05-29T04:00:00Z","v":99146,"vw":31.337163},{"c":31.37,"h":31.4,"l":31.2104,"n":398,"o":31.32,"t":"2025-05-30T04:00:00Z","v":49748,"vw":31.319008},{"c":31.42,"h":31.45,"l":31.2501,"n":440,"o":31.42,"t":"2025-06-02T04:00:00Z","v":47812,"vw":31.36032},{"c":31.5,"h":31.51,"l":31.32,"n":301,"o":31.51,"t":"2025-06-03T04:00:00Z","v":37680,"vw":31.442744},{"c":31.53,"h":31.5799,"l":31.5,"n":476,"o":31.55,"t":"2025-06-04T04:00:00Z","v":91663,"vw":31.549057},{"c":31.4,"h":31.6,"l":31.4,"n":354,"o":31.56,"t":"2025-06-05T04:00:00Z","v":63443,"vw":31.536318},{"c":31.57,"h":31.74,"l":31.46,"n":340,"o":31.74,"t":"2025-06-06T04:00:00Z","v":45892,"vw":31.606566},{"c":31.55,"h":31.735,"l":31.5,"n":483,"o":31.69,"t":"2025-06-09T04:00:00Z","v":65702,"vw":31.630858},{"c":31.59,"h":31.71,"l":31.5001,"n":595,"o":31.52,"t":"2025-06-10T04:00:00Z","v":87468,"vw":31.638158},{"c":31.66,"h":31.7,"l":31.52,"n":447,"o":31.52,"t":"2025-06-11T04:00:00Z","v":64871,"vw":31.652586},{"c":31.68,"h":31.745,"l":31.645,"n":506,"o":31.74,"t":"2025-06-12T04:00:00Z","v":93264,"vw":31.695444},{"c":31.565,"h":31.7011,"l":31.5,"n":480,"o":31.5,"t":"2025-06-13T04:00:00Z","v":64782,"vw":31.611453},{"c":31.87,"h":31.9099,"l":31.62,"n":404,"o":31.68,"t":"2025-06-16T04:00:00Z","v":53435,"vw":31.810511},{"c":31.6,"h":31.8345,"l":31.6,"n":607,"o":31.7,"t":"2025-06-17T04:00:00Z","v":80474,"vw":31.760363},{"c":31.6,"h":31.875,"l":31.6,"n":523,"o":31.61,"t":"2025-06-18T04:00:00Z","v":79651,"vw":31.757203},{"c":31.652,"h":31.9082,"l":31.63,"n":665,"o":31.88,"t":"2025-06-20T04:00:00Z","v":105880,"vw":31.742848},{"c":31.88,"h":31.9078,"l":31.6,"n":594,"o":31.84,"t":"2025-06-23T04:00:00Z","v":69999,"vw":31.789092},{"c":32.01,"h":32.16,"l":31.995,"n":562,"o":32.16,"t":"2025-06-24T04:00:00Z","v":128815,"vw":32.072003},{"c":31.75,"h":32,"l":31.6,"n":443,"o":32,"t":"2025-06-25T04:00:00Z","v":64246,"vw":31.791429},{"c":31.8909,"h":31.95,"l":31.7609,"n":628,"o":31.95,"t":"2025-06-26T04:00:00Z","v":79942,"vw":31.871749},{"c":32.06,"h":32.09,"l":31.895,"n":601,"o":32.09,"t":"2025-06-27T04:00:00Z","v":68084,"vw":31.99924},{"c":32.04,"h":32.06,"l":31.89,"n":539,"o":32.04,"t":"2025-06-30T04:00:00Z","v":74345,"vw":31.988706},{"c":32.06,"h":32.1,"l":31.9,"n":546,"o":32.08,"t":"2025-07-01T04:00:00Z","v":100287,"vw":32.025182},{"c":32.12,"h":32.1295,"l":31.97,"n":511,"o":32.12,"t":"2025-07-02T04:00:00Z","v":110126,"vw":32.045767},{"c":32.15,"h":32.25,"l":32.07,"n":288,"o":32.24,"t":"2025-07-03T04:00:00Z","v":51373,"vw":32.164092},{"c":32.17,"h":32.27,"l":32,"n":494,"o":32.27,"t":"2025-07-07T04:00:00Z","v":87977,"vw":32.137502},{"c":32.09,"h":32.2399,"l":32,"n":475,"o":32,"t":"2025-07-08T04:00:00Z","v":78839,"vw":32.140193},{"c":32.25,"h":32.29,"l":32.1,"n":569,"o":32.27,"t":"2025-07-09T04:00:00Z","v":66353,"vw":32.203785},{"c":32.3,"h":32.3,"l":32.1676,"n":484,"o":32.27,"t":"2025-07-10T04:00:00Z","v":56990,"vw":32.26172},{"c":32.27,"h":32.2999,"l":32.2,"n":470,"o":32.29,"t":"2025-07-11T04:00:00Z","v":60881,"vw":32.254559},{"c":32.295,"h":32.33,"l":32.16,"n":979,"o":32.16,"t":"2025-07-14T04:00:00Z","v":102239,"vw":32.279849},{"c":32.17,"h":32.41,"l":32.17,"n":592,"o":32.3,"t":"2025-07-15T04:00:00Z","v":77797,"vw":32.304097},{"c":32.32,"h":32.4628,"l":32.06,"n":526,"o":32.32,"t":"2025-07-16T04:00:00Z","v":84536,"vw":32.238269},{"c":32.47,"h":32.4709,"l":32.2,"n":516,"o":32.4,"t":"2025-07-17T04:00:00Z","v":58672,"vw":32.374541},{"c":32.42,"h":32.6,"l":32.3525,"n":333,"o":32.6,"t":"2025-07-18T04:00:00Z","v":48331,"vw":32.442151},{"c":32.54,"h":32.63,"l":32.4431,"n":401,"o":32.63,"t":"2025-07-21T04:00:00Z","v":91204,"vw":32.557959},{"c":32.57,"h":32.65,"l":32.4103,"n":372,"o":32.65,"t":"2025-07-22T04:00:00Z","v":48039,"vw":32.500056},{"c":32.6,"h":32.69,"l":32.45,"n":459,"o":32.57,"t":"2025-07-23T04:00:00Z","v":55196,"vw":32.586466},{"c":32.655,"h":32.72,"l":32.58,"n":320,"o":32.69,"t":"2025-07-24T04:00:00Z","v":46058,"vw":32.677461},{"c":32.745,"h":32.77,"l":32.609,"n":420,"o":32.67,"t":"2025-07-25T04:00:00Z","v":46715,"vw":32.739033},{"c":32.3998,"h":32.51,"l":32.34,"n":400,"o":32.4,"t":"2025-07-28T04:00:00Z","v":56573,"vw":32.444309},{"c":32.44,"h":32.5052,"l":32.357,"n":460,"o":32.42,"t":"2025-07-29T04:00:00Z","v":46007,"vw":32.434514},{"c":32.359,"h":32.64,"l":32.25,"n":370,"o":32.64,"t":"2025-07-30T04:00:00Z","v":57385,"vw":32.467078},{"c":32.33,"h":32.65,"l":32.2547,"n":303,"o":32.65,"t":"2025-07-31T04:00:00Z","v":40062,"vw":32.445046},{"c":31.95,"h":32.23,"l":31.7645,"n":865,"o":32.23,"t":"2025-08-01T04:00:00Z","v":154945,"vw":31.884466},{"c":32.32,"h":32.35,"l":31.9,"n":304,"o":31.9,"t":"2025-08-04T04:00:00Z","v":43888,"vw":32.181445},{"c":32.17,"h":32.54,"l":32.08,"n":433,"o":32.54,"t":"2025-08-05T04:00:00Z","v":53927,"vw":32.224368},{"c":32.42,"h":32.4328,"l":32.09,"n":248,"o":32.09,"t":"2025-08-06T04:00:00Z","v":34634,"vw":32.33689},{"c":32.3571,"h":32.59,"l":32.19,"n":329,"o":32.59,"t":"2025-08-07T04:00:00Z","v":44701,"vw":32.358641},{"c":32.54,"h":32.56,"l":32.36,"n":294,"o":32.41,"t":"2025-08-08T04:00:00Z","v":30073,"vw":32.504928},{"c":32.5152,"h":32.6,"l":32.48,"n":369,"o":32.55,"t":"2025-08-11T04:00:00Z","v":51282,"vw":32.558723},{"c":32.76,"h":32.76,"l":32.585,"n":428,"o":32.62,"t":"2025-08-12T04:00:00Z","v":62872,"vw":32.680251},{"c":32.81,"h":32.85,"l":32.66,"n":308,"o":32.85,"t":"2025-08-13T04:00:00Z","v":60443,"vw":32.764842},{"c":32.86,"h":32.88,"l":32.695,"n":384,"o":32.75,"t":"2025-08-14T04:00:00Z","v":71475,"vw":32.80929},{"c":32.79,"h":32.9299,"l":32.709,"n":337,"o":32.75,"t":"2025-08-15T04:00:00Z","v":43688,"vw":32.833512},{"c":32.87,"h":32.95,"l":32.7736,"n":397,"o":32.95,"t":"2025-08-18T04:00:00Z","v":57278,"vw":32.830141},{"c":32.76,"h":32.92,"l":32.62,"n":344,"o":32.92,"t":"2025-08-19T04:00:00Z","v":35310,"vw":32.772534},{"c":32.7,"h":32.87,"l":32.4509,"n":386,"o":32.87,"t":"2025-08-20T04:00:00Z","v":42700,"vw":32.608746},{"c":32.6289,"h":32.7199,"l":32.56,"n":539,"o":32.635,"t":"2025-08-21T04:00:00Z","v":64812,"vw":32.628427},{"c":32.931,"h":32.95,"l":32.669,"n":313,"o":32.76,"t":"2025-08-22T04:00:00Z","v":79366,"vw":32.89724},{"c":32.85,"h":33.01,"l":32.82,"n":540,"o":33.01,"t":"2025-08-25T04:00:00Z","v":104517,"vw":32.908305},{"c":32.55,"h":32.69,"l":32.4719,"n":431,"o":32.63,"t":"2025-08-26T04:00:00Z","v":89951,"vw":32.58435},{"c":32.665,"h":32.74,"l":32.58,"n":800,"o":32.74,"t":"2025-08-27T04:00:00Z","v":89129,"vw":32.673242},{"c":32.76,"h":32.81,"l":32.6452,"n":520,"o":32.81,"t":"2025-08-28T04:00:00Z","v":70190,"vw":32.75106},{"c":32.68,"h":32.82,"l":32.53,"n":521,"o":32.82,"t":"2025-08-29T04:00:00Z","v":58329,"vw":32.672246},{"c":32.42,"h":32.59,"l":32.23,"n":563,"o":32.55,"t":"2025-09-02T04:00:00Z","v":66042,"vw":32.459346},{"c":32.65,"h":32.7,"l":32.44,"n":441,"o":32.44,"t":"2025-09-03T04:00:00Z","v":60743,"vw":32.604153},{"c":32.83,"h":32.85,"l":32.6201,"n":654,"o":32.77,"t":"2025-09-04T04:00:00Z","v":215506,"vw":32.806156},{"c":32.83,"h":33.025,"l":32.6705,"n":563,"o":33.02,"t":"2025-09-05T04:00:00Z","v":81633,"vw":32.797128},{"c":32.88,"h":33.08,"l":32.8117,"n":418,"o":32.97,"t":"2025-09-08T04:00:00Z","v":58739,"vw":32.869244},{"c":32.937,"h":32.945,"l":32.8,"n":496,"o":32.83,"t":"2025-09-09T04:00:00Z","v":82529,"vw":32.90972},{"c":32.9539,"h":33.0693,"l":32.86,"n":363,"o":33,"t":"2025-09-10T04:00:00Z","v":73475,"vw":32.978681},{"c":33.09,"h":33.14,"l":33,"n":476,"o":33.1,"t":"2025-09-11T04:00:00Z","v":59726,"vw":33.071841},{"c":33.12,"h":33.17,"l":33,"n":499,"o":33.17,"t":"2025-09-12T04:00:00Z","v":123549,"vw":33.079313},{"c":33.19,"h":33.1999,"l":33.061,"n":392,"o":33.18,"t":"2025-09-15T04:00:00Z","v":52090,"vw":33.13528},{"c":33.25,"h":33.34,"l":33.2,"n":464,"o":33.28,"t":"2025-09-16T04:00:00Z","v":100544,"vw":33.258224},{"c":33.22,"h":33.27,"l":33.06,"n":388,"o":33.26,"t":"2025-09-17T04:00:00Z","v":161639,"vw":33.118003},{"c":33.29,"h":33.3599,"l":33.14,"n":610,"o":33.33,"t":"2025-09-18T04:00:00Z","v":104188,"vw":33.301018},{"c":33.42,"h":33.43,"l":33.2,"n":451,"o":33.32,"t":"2025-09-19T04:00:00Z","v":63797,"vw":33.356462},{"c":33.47,"h":33.48,"l":33.21,"n":603,"o":33.21,"t":"2025-09-22T04:00:00Z","v":86872,"vw":33.397501},{"c":33.41,"h":33.55,"l":33.34,"n":420,"o":33.55,"t":"2025-09-23T04:00:00Z","v":48292,"vw":33.416833},{"c":33.325,"h":33.5388,"l":33.15,"n":470,"o":33.52,"t":"2025-09-24T04:00:00Z","v":74946,"vw":33.349218},{"c":32.95,"h":32.98,"l":32.7,"n":608,"o":32.88,"t":"2025-09-25T04:00:00Z","v":74245,"vw":32.875378},{"c":33.12,"h":33.17,"l":32.88,"n":489,"o":32.88,"t":"2025-09-26T04:00:00Z","v":68256,"vw":33.043824},{"c":33.21,"h":33.28,"l":33.0301,"n":924,"o":33.24,"t":"2025-09-29T04:00:00Z","v":180764,"vw":33.194571},{"c":33.27,"h":33.3,"l":33.1,"n":710,"o":33.13,"t":"2025-09-30T04:00:00Z","v":218240,"vw":33.14322},{"c":33.33,"h":33.3599,"l":33.1175,"n":761,"o":33.35,"t":"2025-10-01T04:00:00Z","v":103701,"vw":33.279585},{"c":33.33,"h":33.4412,"l":33.1801,"n":562,"o":33.32,"t":"2025-10-02T04:00:00Z","v":89762,"vw":33.270572},{"c":33.32,"h":33.4,"l":33.2,"n":487,"o":33.35,"t":"2025-10-03T04:00:00Z","v":154810,"vw":33.305526},{"c":33.3,"h":33.449,"l":33.2601,"n":481,"o":33.32,"t":"2025-10-06T04:00:00Z","v":104740,"vw":33.352179},{"c":33.37,"h":33.49,"l":33.3039,"n":564,"o":33.49,"t":"2025-10-07T04:00:00Z","v":414095,"vw":33.395992},{"c":33.49,"h":33.4993,"l":33.2801,"n":554,"o":33.45,"t":"2025-10-08T04:00:00Z","v":91232,"vw":33.419051},{"c":33.4,"h":33.54,"l":33.37,"n":502,"o":33.54,"t":"2025-10-09T04:00:00Z","v":75519,"vw":33.439379},{"c":32.86,"h":33.52,"l":32.8099,"n":787,"o":33.44,"t":"2025-10-10T04:00:00Z","v":152388,"vw":33.126423},{"c":33.2,"h":33.28,"l":33.07,"n":422,"o":33.1,"t":"2025-10-13T04:00:00Z","v":45126,"vw":33.192169},{"c":33.2,"h":33.3158,"l":32.8201,"n":410,"o":33.09,"t":"2025-10-14T04:00:00Z","v":65299,"vw":33.093836},{"c":33.29,"h":33.44,"l":33.075,"n":385,"o":33.44,"t":"2025-10-15T04:00:00Z","v":75506,"vw":33.306575},{"c":33.09,"h":33.53,"l":32.95,"n":510,"o":33.53,"t":"2025-10-16T04:00:00Z","v":73035,"vw":33.210819},{"c":33.28,"h":33.3284,"l":33,"n":413,"o":33.2,"t":"2025-10-17T04:00:00Z","v":64300,"vw":33.14994},{"c":33.52,"h":33.53,"l":33.31,"n":464,"o":33.49,"t":"2025-10-20T04:00:00Z","v":465008,"vw":33.424704},{"c":33.51,"h":33.6,"l":33.4119,"n":665,"o":33.44,"t":"2025-10-21T04:00:00Z","v":575770,"vw":33.507091},{"c":33.48,"h":33.67,"l":33.2,"n":598,"o":33.67,"t":"2025-10-22T04:00:00Z","v":277904,"vw":33.431411},{"c":33.6,"h":33.63,"l":33.42,"n":423,"o":33.53,"t":"2025-10-23T04:00:00Z","v":223579,"vw":33.449322},{"c":33.73,"h":33.75,"l":33.58,"n":405,"o":33.58,"t":"2025-10-24T04:00:00Z","v":64506,"vw":33.690003},{"c":33.92,"h":33.92,"l":33.76,"n":486,"o":33.91,"t":"2025-10-27T04:00:00Z","v":82312,"vw":33.830396},{"c":33.58,"h":33.68,"l":33.45,"n":1052,"o":33.63,"t":"2025-10-28T04:00:00Z","v":140157,"vw":33.591476},{"c":33.6,"h":33.69,"l":33.5001,"n":1076,"o":33.69,"t":"2025-10-29T04:00:00Z","v":140967,"vw":33.602177},{"c":33.54,"h":33.6299,"l":33.4,"n":912,"o":33.56,"t":"2025-10-30T04:00:00Z","v":144188,"vw":33.56232},{"c":33.45,"h":33.59,"l":33.444,"n":452,"o":33.45,"t":"2025-10-31T04:00:00Z","v":69955,"vw":33.523607},{"c":33.65,"h":33.69,"l":33.479,"n":476,"o":33.69,"t":"2025-11-03T05:00:00Z","v":82273,"vw":33.599848},{"c":33.43,"h":33.5199,"l":33.345,"n":473,"o":33.46,"t":"2025-11-04T05:00:00Z","v":78220,"vw":33.405486},{"c":33.52,"h":33.61,"l":33.368,"n":465,"o":33.44,"t":"2025-11-05T05:00:00Z","v":103161,"vw":33.517015},{"c":33.2266,"h":33.6,"l":33.1501,"n":700,"o":33.6,"t":"2025-11-06T05:00:00Z","v":113422,"vw":33.242865},{"c":33.23,"h":33.3499,"l":32.82,"n":808,"o":33.24,"t":"2025-11-07T05:00:00Z","v":120440,"vw":32.973818},{"c":33.68,"h":33.78,"l":33.445,"n":606,"o":33.78,"t":"2025-11-10T05:00:00Z","v":94272,"vw":33.588332},{"c":33.75,"h":33.75,"l":33.5,"n":448,"o":33.6,"t":"2025-11-11T05:00:00Z","v":67287,"vw":33.688739},{"c":33.76,"h":33.789,"l":33.6501,"n":315,"o":33.67,"t":"2025-11-12T05:00:00Z","v":57182,"vw":33.713228},{"c":33.39,"h":33.75,"l":33.282,"n":576,"o":33.75,"t":"2025-11-13T05:00:00Z","v":81237,"vw":33.403232},{"c":33.4,"h":33.6382,"l":33,"n":642,"o":33.05,"t":"2025-11-14T05:00:00Z","v":80316,"vw":33.286223},{"c":33.16,"h":33.429,"l":32.9701,"n":660,"o":33.14,"t":"2025-11-17T05:00:00Z","v":78807,"vw":33.222084},{"c":32.972,"h":33.19,"l":32.72,"n":539,"o":33.19,"t":"2025-11-18T05:00:00Z","v":67434,"vw":32.91152},{"c":33.015,"h":33.24,"l":32.8101,"n":647,"o":32.85,"t":"2025-11-19T05:00:00Z","v":142341,"vw":33.016157},{"c":32.66,"h":33.6,"l":32.508,"n":924,"o":33.6,"t":"2025-11-20T05:00:00Z","v":124534,"vw":32.889751},{"c":32.8,"h":33.1099,"l":32.51,"n":583,"o":32.91,"t":"2025-11-21T05:00:00Z","v":71397,"vw":32.801473},{"c":33.05,"h":33.07,"l":32.5,"n":737,"o":32.5,"t":"2025-11-24T05:00:00Z","v":157609,"vw":32.883367},{"c":33.33,"h":33.33,"l":32.85,"n":626,"o":33.03,"t":"2025-11-25T05:00:00Z","v":58967,"vw":33.059158},{"c":33.5,"h":33.54,"l":33.34,"n":494,"o":33.51,"t":"2025-11-26T05:00:00Z","v":78979,"vw":33.443129},{"c":33.61,"h":33.75,"l":33.37,"n":376,"o":33.37,"t":"2025-11-28T05:00:00Z","v":37914,"vw":33.531956},{"c":33.5482,"h":33.65,"l":33.35,"n":727,"o":33.35,"t":"2025-12-01T05:00:00Z","v":102805,"vw":33.545075},{"c":33.59,"h":33.88,"l":33.52,"n":500,"o":33.88,"t":"2025-12-02T05:00:00Z","v":63216,"vw":33.60218},{"c":33.7,"h":33.71,"l":33.4793,"n":534,"o":33.69,"t":"2025-12-03T05:00:00Z","v":95910,"vw":33.638054},{"c":33.69,"h":33.75,"l":33.55,"n":477,"o":33.75,"t":"2025-12-04T05:00:00Z","v":60186,"vw":33.643422},{"c":33.7,"h":33.83,"l":33.5,"n":798,"o":33.5,"t":"2025-12-05T05:00:00Z","v":156962,"vw":33.749548},{"c":33.75,"h":33.83,"l":33.6101,"n":680,"o":33.83,"t":"2025-12-08T05:00:00Z","v":115892,"vw":33.714711},{"c":33.74,"h":33.82,"l":33.67,"n":512,"o":33.82,"t":"2025-12-09T05:00:00Z","v":70183,"vw":33.7412},{"c":33.16,"h":33.16,"l":32.9324,"n":833,"o":33,"t":"2025-12-10T05:00:00Z","v":141608,"vw":33.03576},{"c":33.21,"h":33.21,"l":32.91,"n":1117,"o":32.91,"t":"2025-12-11T05:00:00Z","v":142329,"vw":33.110309},{"c":33.1,"h":33.32,"l":32.95,"n":995,"o":33.15,"t":"2025-12-12T05:00:00Z","v":159810,"vw":33.125536},{"c":33.05,"h":33.19,"l":32.97,"n":952,"o":33.19,"t":"2025-12-15T05:00:00Z","v":427648,"vw":33.038351},{"c":32.99,"h":33.04,"l":32.82,"n":1029,"o":33.04,"t":"2025-12-16T05:00:00Z","v":139712,"vw":32.918367},{"c":32.67,"h":33.1476,"l":32.65,"n":695,"o":32.92,"t":"2025-12-17T05:00:00Z","v":114794,"vw":32.795492},{"c":32.91,"h":33.06,"l":32.78,"n":696,"o":32.95,"t":"2025-12-18T05:00:00Z","v":111714,"vw":32.927634},{"c":33.16,"h":33.18,"l":32.9831,"n":533,"o":33.06,"t":"2025-12-19T05:00:00Z","v":76752,"vw":33.093691},{"c":33.33,"h":33.36,"l":33.2101,"n":799,"o":33.29,"t":"2025-12-22T05:00:00Z","v":143380,"vw":33.304548},{"c":33.48,"h":33.48,"l":33.3,"n":968,"o":33.36,"t":"2025-12-23T05:00:00Z","v":151438,"vw":33.412779},{"c":33.54,"h":33.55,"l":33.402,"n":274,"o":33.5,"t":"2025-12-24T05:00:00Z","v":28608,"vw":33.515258},{"c":33.39,"h":33.53,"l":33.36,"n":607,"o":33.53,"t":"2025-12-26T05:00:00Z","v":154336,"vw":33.398608},{"c":33.4,"h":33.45,"l":33.31,"n":529,"o":33.41,"t":"2025-12-29T05:00:00Z","v":80985,"vw":33.355119},{"c":33.31,"h":33.41,"l":33.3,"n":659,"o":33.4,"t":"2025-12-30T05:00:00Z","v":115761,"vw":33.358223},{"c":33.02,"h":33.42,"l":33.02,"n":537,"o":33.42,"t":"2025-12-31T05:00:00Z","v":62979,"vw":33.273969},{"c":33.15,"h":33.4033,"l":33.1,"n":554,"o":33.37,"t":"2026-01-02T05:00:00Z","v":80609,"vw":33.190411},{"c":33.42,"h":33.4599,"l":33.2401,"n":594,"o":33.41,"t":"2026-01-05T05:00:00Z","v":105751,"vw":33.411496},{"c":33.5949,"h":33.61,"l":33.31,"n":813,"o":33.48,"t":"2026-01-06T05:00:00Z","v":136332,"vw":33.532228},{"c":33.485,"h":33.66,"l":33.4745,"n":677,"o":33.63,"t":"2026-01-07T05:00:00Z","v":131650,"vw":33.600186},{"c":33.512,"h":33.53,"l":33.3301,"n":478,"o":33.5,"t":"2026-01-08T05:00:00Z","v":81513,"vw":33.484602},{"c":33.66,"h":33.7197,"l":33.44,"n":764,"o":33.48,"t":"2026-01-09T05:00:00Z","v":266184,"vw":33.636269},{"c":33.74,"h":33.74,"l":33.5508,"n":356,"o":33.61,"t":"2026-01-12T05:00:00Z","v":65510,"vw":33.640681},{"c":33.59,"h":33.76,"l":33.57,"n":442,"o":33.76,"t":"2026-01-13T05:00:00Z","v":81435,"vw":33.667042},{"c":33.6,"h":33.67,"l":33.34,"n":508,"o":33.67,"t":"2026-01-14T05:00:00Z","v":65040,"vw":33.494343},{"c":33.68,"h":33.7693,"l":33.53,"n":565,"o":33.75,"t":"2026-01-15T05:00:00Z","v":111675,"vw":33.689927},{"c":33.68,"h":33.76,"l":33.53,"n":679,"o":33.76,"t":"2026-01-16T05:00:00Z","v":79231,"vw":33.636143},{"c":33.12,"h":33.3678,"l":33.05,"n":1251,"o":33.29,"t":"2026-01-20T05:00:00Z","v":285162,"vw":33.22928},{"c":33.46,"h":33.56,"l":33.1,"n":607,"o":33.1,"t":"2026-01-21T05:00:00Z","v":93172,"vw":33.273233},{"c":33.63,"h":33.695,"l":33.46,"n":651,"o":33.66,"t":"2026-01-22T05:00:00Z","v":120440,"vw":33.608258},{"c":33.65,"h":33.7083,"l":33.51,"n":577,"o":33.62,"t":"2026-01-23T05:00:00Z","v":540648,"vw":33.649341},{"c":33.78,"h":33.829,"l":33.6701,"n":489,"o":33.72,"t":"2026-01-26T05:00:00Z","v":63400,"vw":33.752856},{"c":33.63,"h":33.66,"l":33.5001,"n":428,"o":33.6,"t":"2026-01-27T05:00:00Z","v":65466,"vw":33.606925},{"c":33.63,"h":33.7,"l":33.51,"n":488,"o":33.7,"t":"2026-01-28T05:00:00Z","v":93624,"vw":33.588688},{"c":33.43,"h":33.73,"l":33.19,"n":463,"o":33.73,"t":"2026-01-29T05:00:00Z","v":95281,"vw":33.442618},{"c":33.56,"h":33.57,"l":33.25,"n":469,"o":33.45,"t":"2026-01-30T05:00:00Z","v":76375,"vw":33.43804},{"c":33.73,"h":33.75,"l":33.4116,"n":658,"o":33.48,"t":"2026-02-02T05:00:00Z","v":87173,"vw":33.658674},{"c":33.48,"h":33.75,"l":33.2,"n":693,"o":33.75,"t":"2026-02-03T05:00:00Z","v":115730,"vw":33.446174},{"c":33.36,"h":33.5,"l":33.09,"n":583,"o":33.43,"t":"2026-02-04T05:00:00Z","v":91327,"vw":33.291365},{"c":32.96,"h":33.21,"l":32.8,"n":909,"o":33.13,"t":"2026-02-05T05:00:00Z","v":116082,"vw":32.938783},{"c":33.58,"h":33.59,"l":33.11,"n":492,"o":33.11,"t":"2026-02-06T05:00:00Z","v":103336,"vw":33.380328},{"c":33.71,"h":33.75,"l":33.34,"n":443,"o":33.55,"t":"2026-02-09T05:00:00Z","v":70970,"vw":33.631826},{"c":33.83,"h":33.83,"l":33.5401,"n":716,"o":33.75,"t":"2026-02-10T05:00:00Z","v":85801,"vw":33.689463},{"c":33.75,"h":33.8,"l":33.4401,"n":616,"o":33.8,"t":"2026-02-11T05:00:00Z","v":84786,"vw":33.625854},{"c":33.37,"h":33.77,"l":33.11,"n":1328,"o":33.76,"t":"2026-02-12T05:00:00Z","v":142262,"vw":33.421826},{"c":33.2,"h":33.37,"l":32.95,"n":1157,"o":33.19,"t":"2026-02-13T05:00:00Z","v":138771,"vw":33.204509},{"c":33.22,"h":33.3,"l":32.91,"n":1041,"o":33.18,"t":"2026-02-17T05:00:00Z","v":129276,"vw":33.143182},{"c":33.42,"h":33.45,"l":33.1301,"n":940,"o":33.3,"t":"2026-02-18T05:00:00Z","v":166967,"vw":33.344229},{"c":33.31,"h":33.34,"l":33.17,"n":871,"o":33.32,"t":"2026-02-19T05:00:00Z","v":936115,"vw":33.285893},{"c":33.55,"h":33.55,"l":33.15,"n":746,"o":33.21,"t":"2026-02-20T05:00:00Z","v":92841,"vw":33.377161},{"c":33.26,"h":33.52,"l":33.11,"n":854,"o":33.28,"t":"2026-02-23T05:00:00Z","v":102630,"vw":33.224244},{"c":33.45,"h":33.45,"l":33.14,"n":542,"o":33.16,"t":"2026-02-24T05:00:00Z","v":69031,"vw":33.351412},{"c":33.69,"h":33.69,"l":33.45,"n":510,"o":33.45,"t":"2026-02-25T05:00:00Z","v":72278,"vw":33.582932},{"c":33.58,"h":33.63,"l":33.32,"n":566,"o":33.63,"t":"2026-02-26T05:00:00Z","v":71923,"vw":33.449629},{"c":33.4,"h":33.4295,"l":33.17,"n":678,"o":33.33,"t":"2026-02-27T05:00:00Z","v":116728,"vw":33.295778},{"c":33.26,"h":33.47,"l":33.0516,"n":681,"o":33.15,"t":"2026-03-02T05:00:00Z","v":131878,"vw":33.297255},{"c":33.107,"h":33.28,"l":32.6501,"n":940,"o":32.81,"t":"2026-03-03T05:00:00Z","v":154670,"vw":33.000984},{"c":33.35,"h":33.48,"l":33.1101,"n":709,"o":33.3,"t":"2026-03-04T05:00:00Z","v":124825,"vw":33.34842},{"c":33.33,"h":33.35,"l":33,"n":588,"o":33.32,"t":"2026-03-05T05:00:00Z","v":74543,"vw":33.158568},{"c":32.8,"h":33.05,"l":32.7501,"n":1604,"o":32.87,"t":"2026-03-06T05:00:00Z","v":189662,"vw":32.88049},{"c":33.1,"h":33.1944,"l":32.45,"n":740,"o":32.57,"t":"2026-03-09T04:00:00Z","v":105399,"vw":32.753552},{"c":33.1,"h":33.39,"l":33.07,"n":480,"o":33.22,"t":"2026-03-10T04:00:00Z","v":67331,"vw":33.233784},{"c":33.18,"h":33.21,"l":33.02,"n":333,"o":33.21,"t":"2026-03-11T04:00:00Z","v":37227,"vw":33.10058},{"c":32.7,"h":32.99,"l":32.7,"n":614,"o":32.99,"t":"2026-03-12T04:00:00Z","v":67156,"vw":32.801537},{"c":32.57,"h":32.95,"l":32.48,"n":493,"o":32.88,"t":"2026-03-13T04:00:00Z","v":80989,"vw":32.614172},{"c":32.72,"h":32.9199,"l":32.64,"n":574,"o":32.64,"t":"2026-03-16T04:00:00Z","v":88928,"vw":32.820708},{"c":32.91,"h":33.05,"l":32.84,"n":388,"o":33.05,"t":"2026-03-17T04:00:00Z","v":44269,"vw":32.955216},{"c":32.53,"h":32.91,"l":32.53,"n":497,"o":32.7,"t":"2026-03-18T04:00:00Z","v":52642,"vw":32.751023},{"c":32.45,"h":32.63,"l":32.25,"n":519,"o":32.3,"t":"2026-03-19T04:00:00Z","v":65588,"vw":32.40813},{"c":32.17,"h":32.57,"l":31.91,"n":590,"o":32.57,"t":"2026-03-20T04:00:00Z","v":181279,"vw":32.211726},{"c":32.48,"h":32.7,"l":32.312,"n":422,"o":32.4,"t":"2026-03-23T04:00:00Z","v":460889,"vw":32.518541},{"c":32.4,"h":32.59,"l":32.1501,"n":516,"o":32.34,"t":"2026-03-24T04:00:00Z","v":70390,"vw":32.353606},{"c":32.56,"h":32.64,"l":32.39,"n":322,"o":32.45,"t":"2026-03-25T04:00:00Z","v":58543,"vw":32.511497},{"c":31.6745,"h":32.12,"l":31.6,"n":463,"o":32.06,"t":"2026-03-26T04:00:00Z","v":74401,"vw":31.835158},{"c":31.26,"h":31.65,"l":31.16,"n":787,"o":31.65,"t":"2026-03-27T04:00:00Z","v":95256,"vw":31.380271},{"c":31.1,"h":31.42,"l":31.04,"n":532,"o":31.41,"t":"2026-03-30T04:00:00Z","v":97333,"vw":31.261337},{"c":31.91,"h":32,"l":31.35,"n":680,"o":31.35,"t":"2026-03-31T04:00:00Z","v":91766,"vw":31.728195},{"c":31.91,"h":32.16,"l":31.9,"n":439,"o":32.02,"t":"2026-04-01T04:00:00Z","v":80988,"vw":32.049997},{"c":32.02,"h":32.1,"l":31.55,"n":305,"o":31.55,"t":"2026-04-02T04:00:00Z","v":61462,"vw":31.951919},{"c":32.22,"h":32.22,"l":31.95,"n":344,"o":31.95,"t":"2026-04-06T04:00:00Z","v":48923,"vw":32.111755},{"c":32.02,"h":32.16,"l":31.9101,"n":439,"o":32.1,"t":"2026-04-07T04:00:00Z","v":71051,"vw":32.035252},{"c":32.54,"h":32.68,"l":32.42,"n":618,"o":32.68,"t":"2026-04-08T04:00:00Z","v":94384,"vw":32.506248},{"c":32.64,"h":32.65,"l":32.5,"n":543,"o":32.61,"t":"2026-04-09T04:00:00Z","v":86265,"vw":32.562883},{"c":32.65,"h":32.71,"l":32.51,"n":786,"o":32.71,"t":"2026-04-10T04:00:00Z","v":96661,"vw":32.627946},{"c":32.705,"h":32.75,"l":32.4401,"n":625,"o":32.64,"t":"2026-04-13T04:00:00Z","v":94160,"vw":32.62935},{"c":32.87,"h":32.88,"l":32.75,"n":628,"o":32.87,"t":"2026-04-14T04:00:00Z","v":114137,"vw":32.83598},{"c":32.88,"h":32.949,"l":32.8102,"n":733,"o":32.92,"t":"2026-04-15T04:00:00Z","v":104231,"vw":32.888717},{"c":32.95,"h":32.97,"l":32.86,"n":513,"o":32.97,"t":"2026-04-16T04:00:00Z","v":96150,"vw":32.901236},{"c":32.95,"h":33.02,"l":32.92,"n":649,"o":33.02,"t":"2026-04-17T04:00:00Z","v":100823,"vw":32.981768},{"c":33.01,"h":33.01,"l":32.85,"n":607,"o":32.85,"t":"2026-04-20T04:00:00Z","v":170335,"vw":32.93412},{"c":32.95,"h":33.1,"l":32.9,"n":630,"o":33.1,"t":"2026-04-21T04:00:00Z","v":55909,"vw":32.974148},{"c":33.04,"h":33.1,"l":32.9502,"n":395,"o":33.1,"t":"2026-04-22T04:00:00Z","v":90753,"vw":33.002407},{"c":32.94,"h":33.06,"l":32.93,"n":587,"o":33.01,"t":"2026-04-23T04:00:00Z","v":102791,"vw":33.014416},{"c":33.05,"h":33.07,"l":32.9501,"n":468,"o":33.07,"t":"2026-04-24T04:00:00Z","v":63957,"vw":33.023811},{"c":32.71,"h":32.75,"l":32.6,"n":645,"o":32.74,"t":"2026-04-27T04:00:00Z","v":115170,"vw":32.688335},{"c":32.7085,"h":32.74,"l":32.57,"n":662,"o":32.65,"t":"2026-04-28T04:00:00Z","v":89478,"vw":32.671345},{"c":32.75,"h":32.77,"l":32.59,"n":870,"o":32.77,"t":"2026-04-29T04:00:00Z","v":143225,"vw":32.676425},{"c":32.79,"h":32.85,"l":32.62,"n":386,"o":32.8,"t":"2026-04-30T04:00:00Z","v":52061,"vw":32.765377},{"c":32.85,"h":32.9389,"l":32.77,"n":789,"o":32.77,"t":"2026-05-01T04:00:00Z","v":110552,"vw":32.879243},{"c":32.8554,"h":32.95,"l":32.8,"n":549,"o":32.81,"t":"2026-05-04T04:00:00Z","v":90216,"vw":32.871628},{"c":32.98,"h":32.98,"l":32.8501,"n":352,"o":32.94,"t":"2026-05-05T04:00:00Z","v":97714,"vw":32.921484},{"c":33.01,"h":33.0237,"l":32.9201,"n":565,"o":32.95,"t":"2026-05-06T04:00:00Z","v":79344,"vw":32.975165},{"c":33.01,"h":33.05,"l":32.9201,"n":392,"o":33.03,"t":"2026-05-07T04:00:00Z","v":47760,"vw":32.986293},{"c":33.03,"h":33.0633,"l":32.8001,"n":610,"o":32.93,"t":"2026-05-08T04:00:00Z","v":102269,"vw":32.977632},{"c":33.05,"h":33.11,"l":33,"n":592,"o":33,"t":"2026-05-11T04:00:00Z","v":101671,"vw":33.052836},{"c":33.09,"h":33.11,"l":32.925,"n":633,"o":33.11,"t":"2026-05-12T04:00:00Z","v":126636,"vw":33.027662},{"c":33.21,"h":33.24,"l":32.995,"n":688,"o":33.09,"t":"2026-05-13T04:00:00Z","v":101276,"vw":33.17165},{"c":33.3,"h":33.35,"l":33.1101,"n":483,"o":33.12,"t":"2026-05-14T04:00:00Z","v":66264,"vw":33.225083},{"c":33.18,"h":33.2299,"l":33,"n":484,"o":33.1,"t":"2026-05-15T04:00:00Z","v":58009,"vw":33.149615},{"c":33.15,"h":33.25,"l":33.05,"n":544,"o":33.18,"t":"2026-05-18T04:00:00Z","v":59390,"vw":33.145173},{"c":33.18,"h":33.18,"l":32.99,"n":448,"o":32.99,"t":"2026-05-19T04:00:00Z","v":65782,"vw":33.091574},{"c":33.28,"h":33.2995,"l":33.1015,"n":383,"o":33.11,"t":"2026-05-20T04:00:00Z","v":93631,"vw":33.208182},{"c":33.34,"h":33.36,"l":33.19,"n":510,"o":33.19,"t":"2026-05-21T04:00:00Z","v":141497,"vw":33.291108},{"c":33.375,"h":33.5,"l":33.2,"n":524,"o":33.45,"t":"2026-05-22T04:00:00Z","v":131335,"vw":33.369637},{"c":33.12,"h":33.28,"l":33.04,"n":593,"o":33.16,"t":"2026-05-26T04:00:00Z","v":67793,"vw":33.109648},{"c":33.06,"h":33.16,"l":33.02,"n":813,"o":33.16,"t":"2026-05-27T04:00:00Z","v":148558,"vw":33.094137},{"c":33.18,"h":33.2,"l":33.05,"n":581,"o":33.17,"t":"2026-05-28T04:00:00Z","v":98131,"vw":33.144299},{"c":33.23,"h":33.26,"l":33.1,"n":419,"o":33.23,"t":"2026-05-29T04:00:00Z","v":83809,"vw":33.168303},{"c":33.25,"h":33.4,"l":33.12,"n":513,"o":33.22,"t":"2026-06-01T04:00:00Z","v":86239,"vw":33.202812},{"c":33.22,"h":33.25,"l":33.05,"n":448,"o":33.05,"t":"2026-06-02T04:00:00Z","v":73512,"vw":33.198922},{"c":33.16,"h":33.25,"l":33.1001,"n":443,"o":33.2,"t":"2026-06-03T04:00:00Z","v":75161,"vw":33.185522},{"c":33.24,"h":33.3699,"l":33.11,"n":412,"o":33.16,"t":"2026-06-04T04:00:00Z","v":71616,"vw":33.222161},{"c":32.74,"h":33.21,"l":32.69,"n":839,"o":33.21,"t":"2026-06-05T04:00:00Z","v":110845,"vw":32.993818},{"c":32.81,"h":32.9999,"l":32.75,"n":479,"o":32.87,"t":"2026-06-08T04:00:00Z","v":150475,"vw":32.870661},{"c":32.66,"h":33.0499,"l":32.1601,"n":573,"o":32.93,"t":"2026-06-09T04:00:00Z","v":90184,"vw":32.556208},{"c":32.3,"h":32.7,"l":32.26,"n":487,"o":32.44,"t":"2026-06-10T04:00:00Z","v":54056,"vw":32.434565},{"c":32.78,"h":32.78,"l":32.26,"n":434,"o":32.33,"t":"2026-06-11T04:00:00Z","v":59463,"vw":32.450085},{"c":32.91,"h":32.98,"l":32.6175,"n":321,"o":32.9,"t":"2026-06-12T04:00:00Z","v":46631,"vw":32.815524},{"c":33.32,"h":33.3686,"l":33.05,"n":442,"o":33.05,"t":"2026-06-15T04:00:00Z","v":70574,"vw":33.261936},{"c":33.27,"h":33.38,"l":33.14,"n":412,"o":33.38,"t":"2026-06-16T04:00:00Z","v":62628,"vw":33.306927},{"c":32.96,"h":33.3,"l":32.865,"n":534,"o":33.27,"t":"2026-06-17T04:00:00Z","v":53768,"vw":33.158297},{"c":33.25,"h":33.28,"l":33.01,"n":482,"o":33.25,"t":"2026-06-18T04:00:00Z","v":102164,"vw":33.16731},{"c":33.19,"h":33.3394,"l":33.02,"n":709,"o":33.31,"t":"2026-06-22T04:00:00Z","v":198434,"vw":33.186966},{"c":32.81,"h":32.99,"l":32.7,"n":659,"o":32.93,"t":"2026-06-23T04:00:00Z","v":89718,"vw":32.842635},{"c":32.8,"h":33.0435,"l":32.6,"n":454,"o":32.91,"t":"2026-06-24T04:00:00Z","v":49279,"vw":32.806567},{"c":32.48,"h":32.81,"l":32.315,"n":738,"o":32.81,"t":"2026-06-25T04:00:00Z","v":113574,"vw":32.533196},{"c":32.48,"h":32.66,"l":32.2,"n":689,"o":32.34,"t":"2026-06-26T04:00:00Z","v":85142,"vw":32.41328},{"c":32.6,"h":32.65,"l":32.375,"n":608,"o":32.61,"t":"2026-06-29T04:00:00Z","v":91128,"vw":32.565232},{"c":32.79,"h":32.81,"l":32.5217,"n":546,"o":32.55,"t":"2026-06-30T04:00:00Z","v":72136,"vw":32.743062},{"c":32.83,"h":32.85,"l":32.63,"n":357,"o":32.72,"t":"2026-07-01T04:00:00Z","v":36520,"vw":32.785572},{"c":32.85,"h":33.0249,"l":32.66,"n":494,"o":32.88,"t":"2026-07-02T04:00:00Z","v":65988,"vw":32.759532},{"c":32.98,"h":33.15,"l":32.8301,"n":459,"o":32.85,"t":"2026-07-06T04:00:00Z","v":81965,"vw":32.932725},{"c":32.9,"h":33.01,"l":32.8413,"n":501,"o":32.97,"t":"2026-07-07T04:00:00Z","v":69976,"vw":32.908268},{"c":32.9,"h":32.91,"l":32.6781,"n":631,"o":32.85,"t":"2026-07-08T04:00:00Z","v":116454,"vw":32.787877},{"c":32.98,"h":32.98,"l":32.79,"n":479,"o":32.95,"t":"2026-07-09T04:00:00Z","v":96709,"vw":32.930288},{"c":33.1,"h":33.1,"l":32.88,"n":437,"o":32.9,"t":"2026-07-10T04:00:00Z","v":60154,"vw":32.984029},{"c":32.96,"h":33.08,"l":32.83,"n":542,"o":33.08,"t":"2026-07-13T04:00:00Z","v":91460,"vw":32.93782},{"c":33.05,"h":33.15,"l":32.93,"n":614,"o":33.15,"t":"2026-07-14T04:00:00Z","v":64218,"vw":33.014526},{"c":33.13,"h":33.13,"l":32.9699,"n":608,"o":33.12,"t":"2026-07-15T04:00:00Z","v":102453,"vw":33.048109},{"c":33.04,"h":33.1199,"l":32.92,"n":461,"o":33.1,"t":"2026-07-16T04:00:00Z","v":39704,"vw":32.996338},{"c":32.81,"h":33.01,"l":32.7102,"n":530,"o":33.01,"t":"2026-07-17T04:00:00Z","v":101787,"vw":32.822783},{"c":32.7948,"h":33.01,"l":32.75,"n":399,"o":32.86,"t":"2026-07-20T04:00:00Z","v":37600,"vw":32.864811},{"c":32.92,"h":33.01,"l":32.84,"n":569,"o":33,"t":"2026-07-21T04:00:00Z","v":73900,"vw":32.939903},{"c":32.94,"h":33.08,"l":32.91,"n":623,"o":32.95,"t":"2026-07-22T04:00:00Z","v":91955,"vw":32.99381},{"c":32.6971,"h":32.89,"l":32.61,"n":639,"o":32.89,"t":"2026-07-23T04:00:00Z","v":103962,"vw":32.708711},{"c":32.7732,"h":32.96,"l":32.63,"n":404,"o":32.71,"t":"2026-07-24T04:00:00Z","v":72656,"vw":32.768428},{"c":32.85,"h":32.97,"l":32.68,"n":505,"o":32.83,"t":"2026-07-27T04:00:00Z","v":94988,"vw":32.872874},{"c":32.59,"h":32.65,"l":32.38,"n":558,"o":32.5,"t":"2026-07-28T04:00:00Z","v":76959,"vw":32.509465},{"c":32.2,"h":32.59,"l":32.2,"n":827,"o":32.59,"t":"2026-07-29T04:00:00Z","v":82475,"vw":32.370968},{"c":32.65,"h":32.7699,"l":32.3176,"n":1329,"o":32.46,"t":"2026-07-30T04:00:00Z","v":320349,"vw":32.589464},{"c":32.83,"h":32.89,"l":32.45,"n":882,"o":32.76,"t":"2026-07-31T04:00:00Z","v":109728,"vw":32.726423},{"c":33.1,"h":33.13,"l":32.88,"n":601,"o":32.92,"t":"2026-08-03T04:00:00Z","v":105239,"vw":33.051627},{"c":33.29,"h":33.32,"l":33.02,"n":626,"o":33.15,"t":"2026-08-04T04:00:00Z","v":114442,"vw":33.189406},{"c":33.31,"h":33.33,"l":33.19,"n":505,"o":33.29,"t":"2026-08-05T04:00:00Z","v":51269,"vw":33.269684},{"c":33.29,"h":33.34,"l":33.19,"n":406,"o":33.19,"t":"2026-08-06T04:00:00Z","v":79889,"vw":33.289226},{"c":33.38,"h":33.39,"l":33.2108,"n":502,"o":33.26,"t":"2026-08-07T04:00:00Z","v":76554,"vw":33.330512},{"c":33.35,"h":33.44,"l":33.3037,"n":491,"o":33.38,"t":"2026-08-10T04:00:00Z","v":136679,"vw":33.37925},{"c":33.35,"h":33.45,"l":33.3271,"n":451,"o":33.44,"t":"2026-08-11T04:00:00Z","v":69905,"vw":33.371077},{"c":33.33,"h":33.45,"l":33.33,"n":387,"o":33.45,"t":"2026-08-12T04:00:00Z","v":62072,"vw":33.380755},{"c":33.4,"h":33.47,"l":33.31,"n":502,"o":33.31,"t":"2026-08-13T04:00:00Z","v":90858,"vw":33.393962},{"c":33.53,"h":33.53,"l":33.42,"n":419,"o":33.44,"t":"2026-08-14T04:00:00Z","v":55159,"vw":33.459122},{"c":33.46,"h":33.525,"l":33.3838,"n":554,"o":33.5,"t":"2026-08-17T04:00:00Z","v":71584,"vw":33.469192},{"c":33.3307,"h":33.48,"l":33.31,"n":426,"o":33.48,"t":"2026-08-18T04:00:00Z","v":69918,"vw":33.340989},{"c":33.3907,"h":33.46,"l":33.3005,"n":487,"o":33.46,"t":"2026-08-19T04:00:00Z","v":45613,"vw":33.396633},{"c":33.21,"h":33.38,"l":33.21,"n":601,"o":33.38,"t":"2026-08-20T04:00:00Z","v":85765,"vw":33.299148},{"c":33.32,"h":33.39,"l":33.28,"n":825,"o":33.31,"t":"2026-08-21T04:00:00Z","v":96243,"vw":33.334146},{"c":33.32,"h":33.39,"l":33.25,"n":1302,"o":33.38,"t":"2026-08-24T04:00:00Z","v":185429,"vw":33.297362},{"c":33.4,"h":33.43,"l":33.2901,"n":1025,"o":33.43,"t":"2026-08-25T04:00:00Z","v":217367,"vw":33.348985},{"c":33.26,"h":33.26,"l":32.97,"n":1009,"o":33.1,"t":"2026-08-26T04:00:00Z","v":175298,"vw":33.033167},{"c":33.15,"h":33.2397,"l":33.06,"n":1033,"o":33.16,"t":"2026-08-27T04:00:00Z","v":144546,"vw":33.152137},{"c":33.17,"h":33.25,"l":33.11,"n":923,"o":33.23,"t":"2026-08-28T04:00:00Z","v":112320,"vw":33.17945},{"c":32.95,"h":33.11,"l":32.91,"n":1038,"o":33.11,"t":"2026-08-31T04:00:00Z","v":128197,"vw":32.991064},{"c":32.85,"h":32.955,"l":32.74,"n":1129,"o":32.93,"t":"2026-09-01T04:00:00Z","v":128101,"vw":32.833011},{"c":32.96,"h":33.02,"l":32.78,"n":960,"o":32.81,"t":"2026-09-02T04:00:00Z","v":135275,"vw":32.970155},{"c":33.25,"h":33.31,"l":33.02,"n":876,"o":33.02,"t":"2026-09-03T04:00:00Z","v":104761,"vw":33.209108},{"c":33.14,"h":33.3399,"l":33.11,"n":741,"o":33.24,"t":"2026-09-04T04:00:00Z","v":76961,"vw":33.184126},{"c":32.99,"h":33.195,"l":32.99,"n":899,"o":33.14,"t":"2026-09-08T04:00:00Z","v":128929,"vw":33.068683},{"c":32.86,"h":33.0462,"l":32.8194,"n":766,"o":33,"t":"2026-09-09T04:00:00Z","v":78180,"vw":32.903172},{"c":32.73,"h":32.86,"l":32.64,"n":762,"o":32.86,"t":"2026-09-10T04:00:00Z","v":84557,"vw":32.696872},{"c":32.93,"h":33.04,"l":32.8222,"n":685,"o":33,"t":"2026-09-11T04:00:00Z","v":89624,"vw":32.982148},{"c":32.9,"h":32.94,"l":32.74,"n":876,"o":32.78,"t":"2026-09-14T04:00:00Z","v":146806,"vw":32.883165},{"c":32.76,"h":32.88,"l":32.6807,"n":912,"o":32.88,"t":"2026-09-15T04:00:00Z","v":146600,"vw":32.76112},{"c":32.65,"h":32.875,"l":32.45,"n":806,"o":32.84,"t":"2026-09-16T04:00:00Z","v":95958,"vw":32.685184},{"c":32.97,"h":32.9701,"l":32.8,"n":431,"o":32.88,"t":"2026-09-17T04:00:00Z","v":73235,"vw":32.921211},{"c":33.01,"h":33.01,"l":32.84,"n":543,"o":32.96,"t":"2026-09-18T04:00:00Z","v":92927,"vw":32.945164},{"c":33.3392,"h":33.3816,"l":33.0253,"n":911,"o":33.06,"t":"2026-09-21T04:00:00Z","v":239224,"vw":33.29156},{"c":33.39,"h":33.4005,"l":33.31,"n":745,"o":33.37,"t":"2026-09-22T04:00:00Z","v":108435,"vw":33.356201},{"c":33.23,"h":33.39,"l":33.13,"n":620,"o":33.39,"t":"2026-09-23T04:00:00Z","v":82808,"vw":33.228465},{"c":33.22,"h":33.25,"l":33,"n":969,"o":33.14,"t":"2026-09-24T04:00:00Z","v":239332,"vw":33.182754},{"c":32.98,"h":33.0399,"l":32.72,"n":708,"o":32.96,"t":"2026-09-25T04:00:00Z","v":122454,"vw":32.944711},{"c":32.89,"h":32.97,"l":32.8,"n":866,"o":32.97,"t":"2026-09-28T04:00:00Z","v":110869,"vw":32.884438},{"c":32.85,"h":32.96,"l":32.73,"n":797,"o":32.96,"t":"2026-09-29T04:00:00Z","v":116013,"vw":32.827464},{"c":32.81,"h":33.0099,"l":32.74,"n":939,"o":32.82,"t":"2026-09-30T04:00:00Z","v":151695,"vw":32.881324},{"c":32.78,"h":32.92,"l":32.66,"n":761,"o":32.88,"t":"2026-10-01T04:00:00Z","v":89199,"vw":32.772997},{"c":32.93,"h":33.09,"l":32.8701,"n":661,"o":32.9,"t":"2026-10-02T04:00:00Z","v":111939,"vw":33.013232},{"c":33.05,"h":33.25,"l":32.92,"n":618,"o":32.95,"t":"2026-10-05T04:00:00Z","v":112711,"vw":33.116833},{"c":33.25,"h":33.25,"l":33.05,"n":556,"o":33.13,"t":"2026-10-06T04:00:00Z","v":100652,"vw":33.212078},{"c":33.21,"h":33.23,"l":33.1,"n":480,"o":33.17,"t":"2026-10-07T04:00:00Z","v":72015,"vw":33.179274},{"c":33.15,"h":33.2296,"l":33.04,"n":714,"o":33.04,"t":"2026-10-08T04:00:00Z","v":84044,"vw":33.13711},{"c":33.28,"h":33.29,"l":33.1451,"n":591,"o":33.21,"t":"2026-10-09T04:00:00Z","v":113652,"vw":33.231509},{"c":33.31,"h":33.3293,"l":33.1651,"n":582,"o":33.27,"t":"2026-10-12T04:00:00Z","v":69858,"vw":33.253729},{"c":33.3,"h":33.3199,"l":33.24,"n":476,"o":33.31,"t":"2026-10-13T04:00:00Z","v":52358,"vw":33.288119},{"c":33.13,"h":33.26,"l":33.01,"n":643,"o":33.26,"t":"2026-10-14T04:00:00Z","v":94599,"vw":33.104647},{"c":33.2,"h":33.21,"l":32.96,"n":536,"o":33.06,"t":"2026-10-15T04:00:00Z","v":57921,"vw":33.117599},{"c":32.9,"h":33.22,"l":32.7292,"n":716,"o":33.18,"t":"2026-10-16T04:00:00Z","v":92582,"vw":33.007698},{"c":33.07,"h":33.18,"l":32.91,"n":526,"o":32.94,"t":"2026-10-19T04:00:00Z","v":96998,"vw":33.042757},{"c":33.17,"h":33.27,"l":32.9,"n":485,"o":33.07,"t":"2026-10-20T04:00:00Z","v":85404,"vw":33.119812},{"c":33.12,"h":33.29,"l":33.0403,"n":585,"o":33.17,"t":"2026-10-21T04:00:00Z","v":88576,"vw":33.207059},{"c":32.91,"h":33.0945,"l":32.85,"n":781,"o":33.05,"t":"2026-10-22T04:00:00Z","v":102712,"vw":32.931024},{"c":32.87,"h":32.97,"l":32.7531,"n":278,"o":32.88,"t":"2026-10-23T04:00:00Z","v":39906,"vw":32.860128}],"volatilityBars":[{"c":33.06,"h":33.06,"l":33.06,"n":5,"o":33.06,"t":"2026-06-23T13:15:00Z","v":295,"vw":33.06},{"c":32.9,"h":32.93,"l":32.7,"n":40,"o":32.93,"t":"2026-06-23T13:30:00Z","v":8175,"vw":32.815229},{"c":32.91,"h":32.92,"l":32.7609,"n":25,"o":32.7609,"t":"2026-06-23T13:45:00Z","v":17696,"vw":32.843419},{"c":32.93,"h":32.93,"l":32.872,"n":19,"o":32.93,"t":"2026-06-23T14:00:00Z","v":2014,"vw":32.912143},{"c":32.915,"h":32.99,"l":32.91,"n":43,"o":32.93,"t":"2026-06-23T14:15:00Z","v":5030,"vw":32.933787},{"c":32.87,"h":32.9699,"l":32.86,"n":15,"o":32.9,"t":"2026-06-23T14:30:00Z","v":6156,"vw":32.910656},{"c":32.9099,"h":32.9099,"l":32.825,"n":24,"o":32.87,"t":"2026-06-23T14:45:00Z","v":3253,"vw":32.851042},{"c":32.82,"h":32.9087,"l":32.82,"n":23,"o":32.9087,"t":"2026-06-23T15:00:00Z","v":3658,"vw":32.844567},{"c":32.76,"h":32.85,"l":32.76,"n":16,"o":32.82,"t":"2026-06-23T15:15:00Z","v":2454,"vw":32.79913},{"c":32.78,"h":32.8,"l":32.74,"n":5,"o":32.74,"t":"2026-06-23T15:30:00Z","v":1084,"vw":32.788488},{"c":32.87,"h":32.87,"l":32.795,"n":6,"o":32.795,"t":"2026-06-23T15:45:00Z","v":382,"vw":32.816802},{"c":32.9,"h":32.91,"l":32.7581,"n":7,"o":32.7581,"t":"2026-06-23T16:00:00Z","v":1352,"vw":32.791615},{"c":32.85,"h":32.85,"l":32.85,"n":4,"o":32.85,"t":"2026-06-23T16:15:00Z","v":609,"vw":32.85},{"c":32.94,"h":32.94,"l":32.875,"n":3,"o":32.875,"t":"2026-06-23T16:30:00Z","v":1250,"vw":32.929167},{"c":32.87,"h":32.92,"l":32.865,"n":23,"o":32.875,"t":"2026-06-23T16:45:00Z","v":2349,"vw":32.8734},{"c":32.9387,"h":32.9387,"l":32.83,"n":14,"o":32.83,"t":"2026-06-23T17:00:00Z","v":1793,"vw":32.877716},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-06-23T17:15:00Z","v":125,"vw":32.91},{"c":32.93,"h":32.9391,"l":32.88,"n":4,"o":32.9391,"t":"2026-06-23T17:30:00Z","v":6739,"vw":32.883912},{"c":32.889,"h":32.92,"l":32.84,"n":21,"o":32.85,"t":"2026-06-23T17:45:00Z","v":2504,"vw":32.864565},{"c":32.7801,"h":32.83,"l":32.7801,"n":5,"o":32.83,"t":"2026-06-23T18:00:00Z","v":1103,"vw":32.821373},{"c":32.8599,"h":32.8599,"l":32.82,"n":3,"o":32.82,"t":"2026-06-23T18:15:00Z","v":258,"vw":32.840804},{"c":32.78,"h":32.78,"l":32.78,"n":4,"o":32.78,"t":"2026-06-23T18:30:00Z","v":388,"vw":32.78},{"c":32.76,"h":32.7701,"l":32.74,"n":13,"o":32.7701,"t":"2026-06-23T18:45:00Z","v":1401,"vw":32.75392},{"c":32.765,"h":32.8057,"l":32.764,"n":14,"o":32.8057,"t":"2026-06-23T19:00:00Z","v":4596,"vw":32.766445},{"c":32.785,"h":32.79,"l":32.75,"n":32,"o":32.79,"t":"2026-06-23T19:15:00Z","v":4348,"vw":32.772847},{"c":32.82,"h":32.82,"l":32.785,"n":10,"o":32.785,"t":"2026-06-23T19:30:00Z","v":674,"vw":32.795385},{"c":32.74,"h":32.8699,"l":32.7128,"n":21,"o":32.76,"t":"2026-06-23T19:45:00Z","v":4758,"vw":32.780428},{"c":32.81,"h":32.81,"l":32.81,"n":3,"o":32.81,"t":"2026-06-23T20:00:00Z","v":342,"vw":32.81},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-06-23T22:30:00Z","v":300,"vw":33},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-06-23T22:45:00Z","v":1000,"vw":33},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-06-24T11:45:00Z","v":200,"vw":32.85},{"c":32.9766,"h":32.9766,"l":32.7301,"n":10,"o":32.91,"t":"2026-06-24T13:30:00Z","v":715,"vw":32.907919},{"c":32.77,"h":32.89,"l":32.77,"n":12,"o":32.89,"t":"2026-06-24T13:45:00Z","v":2573,"vw":32.78657},{"c":32.87,"h":32.91,"l":32.84,"n":9,"o":32.84,"t":"2026-06-24T14:00:00Z","v":731,"vw":32.876107},{"c":32.845,"h":32.91,"l":32.825,"n":8,"o":32.91,"t":"2026-06-24T14:15:00Z","v":1872,"vw":32.837644},{"c":32.86,"h":32.9315,"l":32.77,"n":11,"o":32.93,"t":"2026-06-24T14:30:00Z","v":2476,"vw":32.824722},{"c":32.92,"h":33.01,"l":32.88,"n":8,"o":32.95,"t":"2026-06-24T14:45:00Z","v":828,"vw":32.915652},{"c":32.945,"h":33.0435,"l":32.945,"n":14,"o":33.03,"t":"2026-06-24T15:00:00Z","v":2678,"vw":33.017043},{"c":33,"h":33.0198,"l":32.98,"n":10,"o":33.0099,"t":"2026-06-24T15:15:00Z","v":1849,"vw":33.007173},{"c":32.965,"h":33.0386,"l":32.96,"n":7,"o":33.0386,"t":"2026-06-24T15:30:00Z","v":839,"vw":32.990762},{"c":33.01,"h":33.01,"l":32.9001,"n":20,"o":32.99,"t":"2026-06-24T15:45:00Z","v":2722,"vw":32.978129},{"c":33.02,"h":33.02,"l":32.96,"n":3,"o":32.99,"t":"2026-06-24T16:00:00Z","v":808,"vw":32.971139},{"c":33.01,"h":33.02,"l":33,"n":5,"o":33.01,"t":"2026-06-24T16:15:00Z","v":426,"vw":33.01},{"c":32.86,"h":32.95,"l":32.86,"n":8,"o":32.95,"t":"2026-06-24T16:30:00Z","v":2667,"vw":32.916091},{"c":32.855,"h":32.92,"l":32.8508,"n":11,"o":32.86,"t":"2026-06-24T16:45:00Z","v":1364,"vw":32.898718},{"c":32.835,"h":32.88,"l":32.835,"n":5,"o":32.855,"t":"2026-06-24T17:00:00Z","v":643,"vw":32.85142},{"c":32.8,"h":32.8,"l":32.76,"n":7,"o":32.78,"t":"2026-06-24T17:15:00Z","v":725,"vw":32.784286},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-06-24T17:30:00Z","v":417,"vw":32.77},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-06-24T17:45:00Z","v":250,"vw":32.7},{"c":32.695,"h":32.695,"l":32.695,"n":1,"o":32.695,"t":"2026-06-24T18:00:00Z","v":3703,"vw":32.695},{"c":32.8267,"h":32.8267,"l":32.74,"n":4,"o":32.74,"t":"2026-06-24T18:15:00Z","v":1275,"vw":32.75909},{"c":32.84,"h":32.85,"l":32.84,"n":3,"o":32.85,"t":"2026-06-24T18:30:00Z","v":298,"vw":32.843968},{"c":32.73,"h":32.7659,"l":32.72,"n":8,"o":32.7659,"t":"2026-06-24T18:45:00Z","v":817,"vw":32.740525},{"c":32.6,"h":32.76,"l":32.6,"n":52,"o":32.76,"t":"2026-06-24T19:00:00Z","v":5888,"vw":32.624385},{"c":32.74,"h":32.74,"l":32.7399,"n":10,"o":32.7399,"t":"2026-06-24T19:15:00Z","v":1266,"vw":32.739918},{"c":32.7059,"h":32.76,"l":32.665,"n":16,"o":32.76,"t":"2026-06-24T19:30:00Z","v":5837,"vw":32.690299},{"c":32.77,"h":32.78,"l":32.69,"n":30,"o":32.7057,"t":"2026-06-24T19:45:00Z","v":2089,"vw":32.747085},{"c":32.8,"h":32.8,"l":32.8,"n":4,"o":32.8,"t":"2026-06-24T20:00:00Z","v":399,"vw":32.8},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-06-24T20:30:00Z","v":1000,"vw":32.5},{"c":32.535,"h":32.81,"l":32.535,"n":157,"o":32.81,"t":"2026-06-25T13:30:00Z","v":53901,"vw":32.597564},{"c":32.35,"h":32.5,"l":32.35,"n":29,"o":32.5,"t":"2026-06-25T13:45:00Z","v":3089,"vw":32.432976},{"c":32.5141,"h":32.5141,"l":32.315,"n":6,"o":32.315,"t":"2026-06-25T14:00:00Z","v":610,"vw":32.47},{"c":32.57,"h":32.57,"l":32.45,"n":20,"o":32.455,"t":"2026-06-25T14:15:00Z","v":6062,"vw":32.491851},{"c":32.6154,"h":32.6154,"l":32.4901,"n":5,"o":32.59,"t":"2026-06-25T14:30:00Z","v":609,"vw":32.578207},{"c":32.53,"h":32.58,"l":32.5101,"n":8,"o":32.58,"t":"2026-06-25T14:45:00Z","v":1577,"vw":32.540445},{"c":32.45,"h":32.55,"l":32.45,"n":14,"o":32.55,"t":"2026-06-25T15:00:00Z","v":1273,"vw":32.502817},{"c":32.5489,"h":32.5489,"l":32.4512,"n":3,"o":32.4512,"t":"2026-06-25T15:15:00Z","v":203,"vw":32.50005},{"c":32.49,"h":32.57,"l":32.49,"n":54,"o":32.56,"t":"2026-06-25T15:30:00Z","v":8066,"vw":32.526554},{"c":32.49,"h":32.56,"l":32.49,"n":18,"o":32.54,"t":"2026-06-25T15:45:00Z","v":2787,"vw":32.516625},{"c":32.515,"h":32.57,"l":32.473,"n":8,"o":32.57,"t":"2026-06-25T16:00:00Z","v":439,"vw":32.518275},{"c":32.5,"h":32.59,"l":32.42,"n":17,"o":32.59,"t":"2026-06-25T16:15:00Z","v":2045,"vw":32.50599},{"c":32.43,"h":32.5,"l":32.43,"n":22,"o":32.5,"t":"2026-06-25T16:30:00Z","v":2253,"vw":32.456533},{"c":32.415,"h":32.45,"l":32.3501,"n":11,"o":32.45,"t":"2026-06-25T16:45:00Z","v":2176,"vw":32.399969},{"c":32.42,"h":32.48,"l":32.42,"n":7,"o":32.48,"t":"2026-06-25T17:00:00Z","v":476,"vw":32.433333},{"c":32.45,"h":32.45,"l":32.45,"n":4,"o":32.45,"t":"2026-06-25T17:15:00Z","v":1564,"vw":32.45},{"c":32.445,"h":32.445,"l":32.4206,"n":8,"o":32.435,"t":"2026-06-25T17:30:00Z","v":1999,"vw":32.435035},{"c":32.42,"h":32.43,"l":32.42,"n":6,"o":32.43,"t":"2026-06-25T17:45:00Z","v":281,"vw":32.425704},{"c":32.4701,"h":32.49,"l":32.39,"n":9,"o":32.49,"t":"2026-06-25T18:00:00Z","v":798,"vw":32.446111},{"c":32.55,"h":32.56,"l":32.55,"n":2,"o":32.56,"t":"2026-06-25T18:15:00Z","v":214,"vw":32.554673},{"c":32.495,"h":32.53,"l":32.4206,"n":5,"o":32.4206,"t":"2026-06-25T18:30:00Z","v":9478,"vw":32.424103},{"c":32.42,"h":32.42,"l":32.42,"n":9,"o":32.42,"t":"2026-06-25T18:45:00Z","v":571,"vw":32.42},{"c":32.445,"h":32.5,"l":32.445,"n":8,"o":32.48,"t":"2026-06-25T19:00:00Z","v":828,"vw":32.479604},{"c":32.44,"h":32.47,"l":32.405,"n":10,"o":32.405,"t":"2026-06-25T19:15:00Z","v":1858,"vw":32.43545},{"c":32.46,"h":32.47,"l":32.4,"n":20,"o":32.47,"t":"2026-06-25T19:30:00Z","v":3899,"vw":32.437888},{"c":32.389,"h":32.47,"l":32.389,"n":31,"o":32.4,"t":"2026-06-25T19:45:00Z","v":1901,"vw":32.418768},{"c":33.18,"h":33.18,"l":32.48,"n":5,"o":32.48,"t":"2026-06-25T20:00:00Z","v":1248,"vw":33.040114},{"c":32.275,"h":32.34,"l":32.2,"n":45,"o":32.34,"t":"2026-06-26T13:30:00Z","v":7037,"vw":32.302797},{"c":32.415,"h":32.415,"l":32.255,"n":29,"o":32.3,"t":"2026-06-26T13:45:00Z","v":3697,"vw":32.318622},{"c":32.42,"h":32.475,"l":32.4,"n":13,"o":32.4,"t":"2026-06-26T14:00:00Z","v":694,"vw":32.42532},{"c":32.425,"h":32.545,"l":32.3401,"n":21,"o":32.545,"t":"2026-06-26T14:15:00Z","v":7580,"vw":32.393148},{"c":32.47,"h":32.52,"l":32.36,"n":21,"o":32.52,"t":"2026-06-26T14:30:00Z","v":1562,"vw":32.480357},{"c":32.48,"h":32.5,"l":32.42,"n":19,"o":32.42,"t":"2026-06-26T14:45:00Z","v":2631,"vw":32.453333},{"c":32.48,"h":32.495,"l":32.48,"n":8,"o":32.49,"t":"2026-06-26T15:00:00Z","v":906,"vw":32.485848},{"c":32.48,"h":32.48,"l":32.42,"n":11,"o":32.4599,"t":"2026-06-26T15:15:00Z","v":2902,"vw":32.467627},{"c":32.59,"h":32.59,"l":32.47,"n":10,"o":32.55,"t":"2026-06-26T15:30:00Z","v":3544,"vw":32.539637},{"c":32.49,"h":32.66,"l":32.49,"n":34,"o":32.61,"t":"2026-06-26T15:45:00Z","v":5635,"vw":32.552219},{"c":32.54,"h":32.57,"l":32.5,"n":6,"o":32.505,"t":"2026-06-26T16:00:00Z","v":764,"vw":32.51637},{"c":32.4101,"h":32.54,"l":32.4101,"n":20,"o":32.54,"t":"2026-06-26T16:15:00Z","v":2281,"vw":32.462791},{"c":32.55,"h":32.55,"l":32.54,"n":3,"o":32.54,"t":"2026-06-26T16:30:00Z","v":202,"vw":32.545},{"c":32.56,"h":32.565,"l":32.495,"n":21,"o":32.54,"t":"2026-06-26T16:45:00Z","v":2636,"vw":32.530026},{"c":32.57,"h":32.6,"l":32.515,"n":11,"o":32.57,"t":"2026-06-26T17:00:00Z","v":1057,"vw":32.559366},{"c":32.49,"h":32.55,"l":32.49,"n":4,"o":32.55,"t":"2026-06-26T17:15:00Z","v":429,"vw":32.516005},{"c":32.56,"h":32.57,"l":32.495,"n":10,"o":32.57,"t":"2026-06-26T17:30:00Z","v":1860,"vw":32.535065},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-06-26T17:45:00Z","v":100,"vw":32.55},{"c":32.5381,"h":32.54,"l":32.5381,"n":4,"o":32.54,"t":"2026-06-26T18:00:00Z","v":682,"vw":32.538417},{"c":32.43,"h":32.5,"l":32.43,"n":9,"o":32.5,"t":"2026-06-26T18:15:00Z","v":1185,"vw":32.465163},{"c":32.48,"h":32.4899,"l":32.425,"n":3,"o":32.4899,"t":"2026-06-26T18:30:00Z","v":690,"vw":32.477288},{"c":32.45,"h":32.48,"l":32.31,"n":72,"o":32.46,"t":"2026-06-26T18:45:00Z","v":22357,"vw":32.33739},{"c":32.46,"h":32.46,"l":32.33,"n":20,"o":32.33,"t":"2026-06-26T19:00:00Z","v":2029,"vw":32.430591},{"c":32.47,"h":32.49,"l":32.41,"n":9,"o":32.49,"t":"2026-06-26T19:15:00Z","v":996,"vw":32.457374},{"c":32.5,"h":32.5,"l":32.415,"n":24,"o":32.42,"t":"2026-06-26T19:30:00Z","v":4105,"vw":32.429275},{"c":32.31,"h":32.52,"l":32.31,"n":58,"o":32.435,"t":"2026-06-26T19:45:00Z","v":3400,"vw":32.442556},{"c":32.48,"h":32.48,"l":32.48,"n":4,"o":32.48,"t":"2026-06-26T20:00:00Z","v":181,"vw":32.48},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-06-29T13:00:00Z","v":453,"vw":33},{"c":32.59,"h":32.61,"l":32.4301,"n":64,"o":32.61,"t":"2026-06-29T13:30:00Z","v":22546,"vw":32.568327},{"c":32.5001,"h":32.63,"l":32.5001,"n":30,"o":32.63,"t":"2026-06-29T13:45:00Z","v":7494,"vw":32.55068},{"c":32.43,"h":32.58,"l":32.43,"n":9,"o":32.58,"t":"2026-06-29T14:00:00Z","v":3933,"vw":32.525015},{"c":32.46,"h":32.46,"l":32.375,"n":10,"o":32.375,"t":"2026-06-29T14:15:00Z","v":1126,"vw":32.411101},{"c":32.5,"h":32.57,"l":32.5,"n":12,"o":32.5264,"t":"2026-06-29T14:30:00Z","v":962,"vw":32.532091},{"c":32.46,"h":32.6,"l":32.46,"n":7,"o":32.505,"t":"2026-06-29T14:45:00Z","v":1415,"vw":32.531648},{"c":32.53,"h":32.59,"l":32.53,"n":8,"o":32.59,"t":"2026-06-29T15:00:00Z","v":11330,"vw":32.539336},{"c":32.5324,"h":32.59,"l":32.48,"n":24,"o":32.58,"t":"2026-06-29T15:15:00Z","v":3948,"vw":32.537771},{"c":32.56,"h":32.6,"l":32.53,"n":28,"o":32.5501,"t":"2026-06-29T15:30:00Z","v":3288,"vw":32.5526},{"c":32.6,"h":32.6,"l":32.555,"n":18,"o":32.6,"t":"2026-06-29T15:45:00Z","v":3214,"vw":32.566051},{"c":32.59,"h":32.59,"l":32.555,"n":16,"o":32.59,"t":"2026-06-29T16:00:00Z","v":1767,"vw":32.584808},{"c":32.59,"h":32.59,"l":32.555,"n":3,"o":32.555,"t":"2026-06-29T16:15:00Z","v":1452,"vw":32.55741},{"c":32.5884,"h":32.5884,"l":32.54,"n":11,"o":32.58,"t":"2026-06-29T16:30:00Z","v":1038,"vw":32.565347},{"c":32.575,"h":32.5987,"l":32.56,"n":7,"o":32.59,"t":"2026-06-29T16:45:00Z","v":1074,"vw":32.578607},{"c":32.605,"h":32.64,"l":32.605,"n":2,"o":32.64,"t":"2026-06-29T17:15:00Z","v":201,"vw":32.622413},{"c":32.61,"h":32.6495,"l":32.59,"n":3,"o":32.6495,"t":"2026-06-29T18:00:00Z","v":302,"vw":32.616719},{"c":32.54,"h":32.64,"l":32.54,"n":19,"o":32.58,"t":"2026-06-29T18:15:00Z","v":3362,"vw":32.594697},{"c":32.59,"h":32.65,"l":32.53,"n":35,"o":32.54,"t":"2026-06-29T18:30:00Z","v":5377,"vw":32.551076},{"c":32.54,"h":32.6499,"l":32.53,"n":34,"o":32.59,"t":"2026-06-29T18:45:00Z","v":4596,"vw":32.579006},{"c":32.65,"h":32.65,"l":32.59,"n":4,"o":32.59,"t":"2026-06-29T19:00:00Z","v":698,"vw":32.633752},{"c":32.6292,"h":32.64,"l":32.625,"n":19,"o":32.629,"t":"2026-06-29T19:15:00Z","v":2455,"vw":32.628},{"c":32.65,"h":32.65,"l":32.625,"n":7,"o":32.625,"t":"2026-06-29T19:30:00Z","v":4361,"vw":32.638755},{"c":32.6,"h":32.65,"l":32.6,"n":10,"o":32.65,"t":"2026-06-29T19:45:00Z","v":612,"vw":32.625},{"c":32.66,"h":32.71,"l":32.5217,"n":23,"o":32.55,"t":"2026-06-30T13:30:00Z","v":3891,"vw":32.586734},{"c":32.67,"h":32.73,"l":32.61,"n":11,"o":32.66,"t":"2026-06-30T13:45:00Z","v":2509,"vw":32.655739},{"c":32.73,"h":32.73,"l":32.73,"n":3,"o":32.73,"t":"2026-06-30T14:00:00Z","v":120,"vw":32.73},{"c":32.729,"h":32.729,"l":32.6101,"n":11,"o":32.67,"t":"2026-06-30T14:15:00Z","v":2779,"vw":32.664932},{"c":32.6399,"h":32.73,"l":32.6399,"n":18,"o":32.67,"t":"2026-06-30T14:30:00Z","v":1963,"vw":32.705303},{"c":32.71,"h":32.79,"l":32.6501,"n":20,"o":32.77,"t":"2026-06-30T14:45:00Z","v":5716,"vw":32.740881},{"c":32.78,"h":32.78,"l":32.66,"n":43,"o":32.77,"t":"2026-06-30T15:00:00Z","v":5571,"vw":32.741517},{"c":32.78,"h":32.78,"l":32.715,"n":10,"o":32.72,"t":"2026-06-30T15:15:00Z","v":3676,"vw":32.764061},{"c":32.79,"h":32.79,"l":32.79,"n":1,"o":32.79,"t":"2026-06-30T15:30:00Z","v":100,"vw":32.79},{"c":32.735,"h":32.8,"l":32.735,"n":6,"o":32.8,"t":"2026-06-30T15:45:00Z","v":1151,"vw":32.748477},{"c":32.8,"h":32.8099,"l":32.735,"n":4,"o":32.735,"t":"2026-06-30T16:00:00Z","v":3686,"vw":32.794564},{"c":32.8,"h":32.8,"l":32.66,"n":7,"o":32.73,"t":"2026-06-30T16:15:00Z","v":4598,"vw":32.70285},{"c":32.7999,"h":32.8,"l":32.73,"n":9,"o":32.8,"t":"2026-06-30T16:30:00Z","v":1084,"vw":32.777532},{"c":32.775,"h":32.78,"l":32.77,"n":4,"o":32.77,"t":"2026-06-30T16:45:00Z","v":542,"vw":32.772976},{"c":32.7703,"h":32.7982,"l":32.7703,"n":9,"o":32.7982,"t":"2026-06-30T17:00:00Z","v":2400,"vw":32.790178},{"c":32.78,"h":32.78,"l":32.7799,"n":2,"o":32.7799,"t":"2026-06-30T17:15:00Z","v":533,"vw":32.779919},{"c":32.775,"h":32.775,"l":32.76,"n":13,"o":32.765,"t":"2026-06-30T17:30:00Z","v":3262,"vw":32.7643},{"c":32.77,"h":32.7799,"l":32.75,"n":17,"o":32.7799,"t":"2026-06-30T17:45:00Z","v":3712,"vw":32.764993},{"c":32.77,"h":32.78,"l":32.765,"n":13,"o":32.765,"t":"2026-06-30T18:00:00Z","v":1693,"vw":32.77344},{"c":32.81,"h":32.81,"l":32.77,"n":16,"o":32.81,"t":"2026-06-30T18:15:00Z","v":4344,"vw":32.776005},{"c":32.79,"h":32.81,"l":32.786,"n":4,"o":32.786,"t":"2026-06-30T18:30:00Z","v":1010,"vw":32.797297},{"c":32.77,"h":32.79,"l":32.75,"n":36,"o":32.79,"t":"2026-06-30T18:45:00Z","v":4733,"vw":32.778783},{"c":32.775,"h":32.775,"l":32.76,"n":10,"o":32.76,"t":"2026-06-30T19:00:00Z","v":1405,"vw":32.766172},{"c":32.79,"h":32.79,"l":32.76,"n":11,"o":32.79,"t":"2026-06-30T19:15:00Z","v":2669,"vw":32.775354},{"c":32.78,"h":32.79,"l":32.78,"n":12,"o":32.78,"t":"2026-06-30T19:30:00Z","v":2244,"vw":32.786821},{"c":32.78,"h":32.8,"l":32.73,"n":25,"o":32.7885,"t":"2026-06-30T19:45:00Z","v":3600,"vw":32.754334},{"c":32.79,"h":32.79,"l":32.79,"n":5,"o":32.79,"t":"2026-06-30T20:00:00Z","v":285,"vw":32.79},{"c":32.6964,"h":32.83,"l":32.6619,"n":30,"o":32.72,"t":"2026-07-01T13:30:00Z","v":2955,"vw":32.713001},{"c":32.77,"h":32.77,"l":32.77,"n":2,"o":32.77,"t":"2026-07-01T13:45:00Z","v":107,"vw":32.77},{"c":32.6601,"h":32.81,"l":32.63,"n":4,"o":32.81,"t":"2026-07-01T14:00:00Z","v":555,"vw":32.670858},{"c":32.76,"h":32.8,"l":32.75,"n":13,"o":32.7759,"t":"2026-07-01T14:15:00Z","v":1598,"vw":32.77247},{"c":32.76,"h":32.76,"l":32.755,"n":3,"o":32.755,"t":"2026-07-01T14:30:00Z","v":279,"vw":32.758165},{"c":32.83,"h":32.83,"l":32.75,"n":14,"o":32.8299,"t":"2026-07-01T14:45:00Z","v":1663,"vw":32.784721},{"c":32.82,"h":32.82,"l":32.75,"n":6,"o":32.75,"t":"2026-07-01T15:00:00Z","v":443,"vw":32.797945},{"c":32.775,"h":32.85,"l":32.77,"n":12,"o":32.84,"t":"2026-07-01T15:15:00Z","v":2001,"vw":32.814627},{"c":32.815,"h":32.8499,"l":32.815,"n":3,"o":32.8499,"t":"2026-07-01T15:30:00Z","v":1289,"vw":32.823177},{"c":32.815,"h":32.8499,"l":32.815,"n":3,"o":32.84,"t":"2026-07-01T15:45:00Z","v":2620,"vw":32.818885},{"c":32.83,"h":32.84,"l":32.83,"n":5,"o":32.84,"t":"2026-07-01T16:00:00Z","v":500,"vw":32.834},{"c":32.815,"h":32.845,"l":32.815,"n":8,"o":32.845,"t":"2026-07-01T16:15:00Z","v":2520,"vw":32.81767},{"c":32.815,"h":32.815,"l":32.815,"n":4,"o":32.815,"t":"2026-07-01T16:30:00Z","v":1559,"vw":32.815},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-07-01T16:45:00Z","v":100,"vw":32.85},{"c":32.815,"h":32.815,"l":32.815,"n":1,"o":32.815,"t":"2026-07-01T17:00:00Z","v":2240,"vw":32.815},{"c":32.8151,"h":32.84,"l":32.815,"n":4,"o":32.84,"t":"2026-07-01T17:15:00Z","v":375,"vw":32.821768},{"c":32.85,"h":32.85,"l":32.815,"n":5,"o":32.815,"t":"2026-07-01T17:30:00Z","v":612,"vw":32.836353},{"c":32.7121,"h":32.77,"l":32.7121,"n":23,"o":32.77,"t":"2026-07-01T17:45:00Z","v":2833,"vw":32.736681},{"c":32.7744,"h":32.7744,"l":32.7744,"n":1,"o":32.7744,"t":"2026-07-01T18:15:00Z","v":158,"vw":32.7744},{"c":32.8499,"h":32.8499,"l":32.7791,"n":4,"o":32.83,"t":"2026-07-01T18:30:00Z","v":407,"vw":32.818337},{"c":32.79,"h":32.79,"l":32.79,"n":2,"o":32.79,"t":"2026-07-01T18:45:00Z","v":107,"vw":32.79},{"c":32.775,"h":32.775,"l":32.775,"n":6,"o":32.775,"t":"2026-07-01T19:00:00Z","v":4723,"vw":32.775},{"c":32.775,"h":32.775,"l":32.77,"n":12,"o":32.77,"t":"2026-07-01T19:15:00Z","v":1671,"vw":32.771266},{"c":32.84,"h":32.85,"l":32.775,"n":6,"o":32.85,"t":"2026-07-01T19:30:00Z","v":1954,"vw":32.782887},{"c":32.83,"h":32.84,"l":32.8,"n":15,"o":32.84,"t":"2026-07-01T19:45:00Z","v":748,"vw":32.831667},{"c":32.87,"h":32.915,"l":32.8087,"n":23,"o":32.88,"t":"2026-07-02T13:30:00Z","v":3855,"vw":32.862143},{"c":32.85,"h":32.91,"l":32.84,"n":18,"o":32.87,"t":"2026-07-02T13:45:00Z","v":3053,"vw":32.877646},{"c":32.855,"h":32.955,"l":32.8492,"n":14,"o":32.94,"t":"2026-07-02T14:00:00Z","v":1532,"vw":32.914635},{"c":32.83,"h":32.9299,"l":32.83,"n":3,"o":32.9299,"t":"2026-07-02T14:15:00Z","v":1010,"vw":32.87995},{"c":32.8016,"h":33.0249,"l":32.8001,"n":32,"o":32.83,"t":"2026-07-02T14:30:00Z","v":3458,"vw":32.864751},{"c":32.84,"h":32.87,"l":32.8001,"n":17,"o":32.8001,"t":"2026-07-02T14:45:00Z","v":4031,"vw":32.833446},{"c":32.765,"h":32.8468,"l":32.7,"n":17,"o":32.8468,"t":"2026-07-02T15:00:00Z","v":2483,"vw":32.780358},{"c":32.8004,"h":32.8004,"l":32.7501,"n":2,"o":32.7501,"t":"2026-07-02T15:30:00Z","v":445,"vw":32.774741},{"c":32.69,"h":32.8044,"l":32.69,"n":10,"o":32.8044,"t":"2026-07-02T15:45:00Z","v":3265,"vw":32.74617},{"c":32.717,"h":32.755,"l":32.717,"n":2,"o":32.755,"t":"2026-07-02T16:00:00Z","v":700,"vw":32.722429},{"c":32.8028,"h":32.8028,"l":32.8,"n":2,"o":32.8,"t":"2026-07-02T16:15:00Z","v":255,"vw":32.801702},{"c":32.8,"h":32.8,"l":32.7101,"n":7,"o":32.7101,"t":"2026-07-02T16:30:00Z","v":1883,"vw":32.756274},{"c":32.7599,"h":32.7778,"l":32.745,"n":5,"o":32.745,"t":"2026-07-02T16:45:00Z","v":590,"vw":32.760099},{"c":32.7,"h":32.7799,"l":32.69,"n":14,"o":32.7799,"t":"2026-07-02T17:00:00Z","v":1479,"vw":32.72281},{"c":32.7489,"h":32.7599,"l":32.705,"n":7,"o":32.705,"t":"2026-07-02T17:15:00Z","v":1375,"vw":32.7499},{"c":32.66,"h":32.76,"l":32.66,"n":10,"o":32.76,"t":"2026-07-02T17:30:00Z","v":597,"vw":32.7},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-07-02T17:45:00Z","v":340,"vw":32.69},{"c":32.69,"h":32.69,"l":32.69,"n":1,"o":32.69,"t":"2026-07-02T18:00:00Z","v":230,"vw":32.69},{"c":32.715,"h":32.715,"l":32.715,"n":1,"o":32.715,"t":"2026-07-02T18:15:00Z","v":1441,"vw":32.715},{"c":32.712,"h":32.712,"l":32.712,"n":1,"o":32.712,"t":"2026-07-02T18:30:00Z","v":1000,"vw":32.712},{"c":32.79,"h":32.79,"l":32.79,"n":4,"o":32.79,"t":"2026-07-02T18:45:00Z","v":139,"vw":32.79},{"c":32.72,"h":32.76,"l":32.68,"n":9,"o":32.73,"t":"2026-07-02T19:00:00Z","v":12333,"vw":32.725872},{"c":32.72,"h":32.76,"l":32.72,"n":6,"o":32.72,"t":"2026-07-02T19:15:00Z","v":1274,"vw":32.724717},{"c":32.8,"h":32.92,"l":32.74,"n":11,"o":32.7454,"t":"2026-07-02T19:30:00Z","v":1450,"vw":32.772938},{"c":32.85,"h":32.85,"l":32.66,"n":26,"o":32.825,"t":"2026-07-02T19:45:00Z","v":12737,"vw":32.679},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-07-02T20:00:00Z","v":500,"vw":32.85},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-07-02T22:00:00Z","v":100,"vw":32.85},{"c":32.8788,"h":33.15,"l":32.85,"n":40,"o":32.85,"t":"2026-07-06T13:30:00Z","v":6727,"vw":32.886206},{"c":32.9,"h":32.94,"l":32.9,"n":13,"o":32.94,"t":"2026-07-06T13:45:00Z","v":5862,"vw":32.905267},{"c":32.95,"h":32.95,"l":32.8301,"n":20,"o":32.8703,"t":"2026-07-06T14:00:00Z","v":2650,"vw":32.889525},{"c":32.873,"h":32.95,"l":32.873,"n":3,"o":32.95,"t":"2026-07-06T14:15:00Z","v":407,"vw":32.920414},{"c":32.8501,"h":32.97,"l":32.8501,"n":4,"o":32.97,"t":"2026-07-06T14:30:00Z","v":1436,"vw":32.921097},{"c":32.91,"h":32.96,"l":32.91,"n":4,"o":32.95,"t":"2026-07-06T14:45:00Z","v":345,"vw":32.94},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-07-06T15:00:00Z","v":100,"vw":32.92},{"c":32.94,"h":32.95,"l":32.94,"n":5,"o":32.95,"t":"2026-07-06T15:15:00Z","v":1054,"vw":32.940952},{"c":32.9,"h":32.9,"l":32.87,"n":3,"o":32.87,"t":"2026-07-06T15:30:00Z","v":1466,"vw":32.87214},{"c":32.9,"h":32.9888,"l":32.9,"n":8,"o":32.93,"t":"2026-07-06T15:45:00Z","v":2754,"vw":32.957263},{"c":32.98,"h":32.98,"l":32.9,"n":6,"o":32.9,"t":"2026-07-06T16:00:00Z","v":2719,"vw":32.920763},{"c":32.935,"h":32.99,"l":32.935,"n":4,"o":32.99,"t":"2026-07-06T16:15:00Z","v":1700,"vw":32.98375},{"c":32.98,"h":32.98,"l":32.9,"n":6,"o":32.9,"t":"2026-07-06T16:30:00Z","v":1907,"vw":32.92201},{"c":32.98,"h":32.98,"l":32.9,"n":14,"o":32.945,"t":"2026-07-06T16:45:00Z","v":2593,"vw":32.916885},{"c":32.95,"h":32.99,"l":32.9,"n":8,"o":32.93,"t":"2026-07-06T17:00:00Z","v":18753,"vw":32.93113},{"c":32.98,"h":32.99,"l":32.94,"n":7,"o":32.99,"t":"2026-07-06T17:15:00Z","v":2153,"vw":32.948041},{"c":32.96,"h":32.98,"l":32.935,"n":5,"o":32.98,"t":"2026-07-06T17:30:00Z","v":2415,"vw":32.941174},{"c":32.96,"h":32.97,"l":32.9442,"n":12,"o":32.96,"t":"2026-07-06T17:45:00Z","v":9217,"vw":32.965252},{"c":32.945,"h":32.98,"l":32.91,"n":7,"o":32.98,"t":"2026-07-06T18:00:00Z","v":1024,"vw":32.948557},{"c":32.9101,"h":32.99,"l":32.9101,"n":22,"o":32.98,"t":"2026-07-06T18:15:00Z","v":1041,"vw":32.944916},{"c":32.95,"h":32.99,"l":32.95,"n":5,"o":32.98,"t":"2026-07-06T18:30:00Z","v":1065,"vw":32.97},{"c":32.95,"h":32.99,"l":32.9364,"n":19,"o":32.99,"t":"2026-07-06T18:45:00Z","v":3436,"vw":32.955129},{"c":32.9672,"h":32.98,"l":32.95,"n":29,"o":32.95,"t":"2026-07-06T19:00:00Z","v":3116,"vw":32.953438},{"c":32.965,"h":33,"l":32.95,"n":10,"o":32.95,"t":"2026-07-06T19:15:00Z","v":3146,"vw":32.955961},{"c":32.9614,"h":32.99,"l":32.9614,"n":2,"o":32.99,"t":"2026-07-06T19:30:00Z","v":315,"vw":32.970479},{"c":32.99,"h":32.99,"l":32.92,"n":9,"o":32.92,"t":"2026-07-06T19:45:00Z","v":1022,"vw":32.952207},{"c":32.98,"h":32.98,"l":32.98,"n":3,"o":32.98,"t":"2026-07-06T20:00:00Z","v":140,"vw":32.98},{"c":32.93,"h":33.01,"l":32.89,"n":24,"o":32.97,"t":"2026-07-07T13:30:00Z","v":7652,"vw":32.95714},{"c":32.91,"h":32.97,"l":32.91,"n":25,"o":32.96,"t":"2026-07-07T13:45:00Z","v":2290,"vw":32.942378},{"c":32.91,"h":32.93,"l":32.8624,"n":16,"o":32.93,"t":"2026-07-07T14:00:00Z","v":2466,"vw":32.893665},{"c":32.89,"h":32.905,"l":32.85,"n":21,"o":32.905,"t":"2026-07-07T14:15:00Z","v":5763,"vw":32.875992},{"c":32.85,"h":32.9,"l":32.85,"n":9,"o":32.89,"t":"2026-07-07T14:30:00Z","v":5556,"vw":32.853868},{"c":32.91,"h":32.91,"l":32.8413,"n":9,"o":32.89,"t":"2026-07-07T14:45:00Z","v":1556,"vw":32.865558},{"c":32.91,"h":32.91,"l":32.88,"n":10,"o":32.91,"t":"2026-07-07T15:00:00Z","v":668,"vw":32.89},{"c":32.91,"h":32.91,"l":32.8519,"n":12,"o":32.8519,"t":"2026-07-07T15:15:00Z","v":1233,"vw":32.870534},{"c":32.88,"h":32.9,"l":32.88,"n":7,"o":32.88,"t":"2026-07-07T15:30:00Z","v":415,"vw":32.885},{"c":32.89,"h":32.91,"l":32.89,"n":6,"o":32.91,"t":"2026-07-07T15:45:00Z","v":427,"vw":32.900855},{"c":32.905,"h":32.905,"l":32.905,"n":2,"o":32.905,"t":"2026-07-07T16:00:00Z","v":152,"vw":32.905},{"c":32.9692,"h":32.9692,"l":32.91,"n":3,"o":32.92,"t":"2026-07-07T16:15:00Z","v":13053,"vw":32.919404},{"c":32.97,"h":32.9799,"l":32.915,"n":15,"o":32.97,"t":"2026-07-07T16:30:00Z","v":3282,"vw":32.94018},{"c":32.915,"h":32.97,"l":32.915,"n":8,"o":32.97,"t":"2026-07-07T16:45:00Z","v":908,"vw":32.931477},{"c":32.915,"h":32.97,"l":32.86,"n":21,"o":32.87,"t":"2026-07-07T17:00:00Z","v":2476,"vw":32.922032},{"c":32.94,"h":32.97,"l":32.8904,"n":8,"o":32.97,"t":"2026-07-07T17:15:00Z","v":1300,"vw":32.920334},{"c":32.92,"h":32.94,"l":32.9,"n":5,"o":32.94,"t":"2026-07-07T17:30:00Z","v":1097,"vw":32.906417},{"c":32.9,"h":32.94,"l":32.9,"n":2,"o":32.94,"t":"2026-07-07T17:45:00Z","v":300,"vw":32.913333},{"c":32.95,"h":32.95,"l":32.94,"n":8,"o":32.95,"t":"2026-07-07T18:00:00Z","v":949,"vw":32.947637},{"c":32.92,"h":32.97,"l":32.8601,"n":4,"o":32.8601,"t":"2026-07-07T18:30:00Z","v":712,"vw":32.910014},{"c":32.91,"h":32.9781,"l":32.91,"n":3,"o":32.9781,"t":"2026-07-07T18:45:00Z","v":8307,"vw":32.911222},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-07-07T19:00:00Z","v":500,"vw":32.9},{"c":32.89,"h":32.9,"l":32.875,"n":5,"o":32.875,"t":"2026-07-07T19:15:00Z","v":923,"vw":32.885834},{"c":32.875,"h":32.89,"l":32.8528,"n":10,"o":32.89,"t":"2026-07-07T19:30:00Z","v":2307,"vw":32.876469},{"c":32.9,"h":32.9,"l":32.88,"n":16,"o":32.8872,"t":"2026-07-07T19:45:00Z","v":2646,"vw":32.891172},{"c":32.9,"h":32.9,"l":32.9,"n":4,"o":32.9,"t":"2026-07-07T20:00:00Z","v":244,"vw":32.9},{"c":32.86,"h":32.86,"l":32.84,"n":31,"o":32.85,"t":"2026-07-08T13:30:00Z","v":5395,"vw":32.845653},{"c":32.8398,"h":32.85,"l":32.8,"n":44,"o":32.85,"t":"2026-07-08T13:45:00Z","v":5607,"vw":32.83717},{"c":32.8,"h":32.84,"l":32.8,"n":6,"o":32.84,"t":"2026-07-08T14:00:00Z","v":993,"vw":32.827319},{"c":32.8396,"h":32.8396,"l":32.8,"n":8,"o":32.8252,"t":"2026-07-08T14:15:00Z","v":767,"vw":32.823664},{"c":32.8399,"h":32.8399,"l":32.79,"n":23,"o":32.83,"t":"2026-07-08T14:30:00Z","v":4210,"vw":32.822887},{"c":32.8199,"h":32.82,"l":32.78,"n":11,"o":32.79,"t":"2026-07-08T14:45:00Z","v":2180,"vw":32.792636},{"c":32.74,"h":32.75,"l":32.74,"n":5,"o":32.75,"t":"2026-07-08T15:00:00Z","v":32013,"vw":32.74025},{"c":32.7599,"h":32.7599,"l":32.7599,"n":3,"o":32.7599,"t":"2026-07-08T15:15:00Z","v":300,"vw":32.7599},{"c":32.72,"h":32.78,"l":32.6781,"n":6,"o":32.75,"t":"2026-07-08T15:30:00Z","v":2347,"vw":32.757118},{"c":32.7792,"h":32.7792,"l":32.6969,"n":18,"o":32.73,"t":"2026-07-08T15:45:00Z","v":17205,"vw":32.729912},{"c":32.81,"h":32.81,"l":32.7266,"n":8,"o":32.7266,"t":"2026-07-08T16:00:00Z","v":507,"vw":32.76664},{"c":32.84,"h":32.84,"l":32.84,"n":6,"o":32.84,"t":"2026-07-08T16:15:00Z","v":262,"vw":32.84},{"c":32.84,"h":32.85,"l":32.7615,"n":8,"o":32.84,"t":"2026-07-08T16:30:00Z","v":1300,"vw":32.782774},{"c":32.795,"h":32.795,"l":32.71,"n":7,"o":32.77,"t":"2026-07-08T16:45:00Z","v":1594,"vw":32.785415},{"c":32.87,"h":32.87,"l":32.7455,"n":4,"o":32.7455,"t":"2026-07-08T17:00:00Z","v":1116,"vw":32.797012},{"c":32.87,"h":32.87,"l":32.8412,"n":5,"o":32.8412,"t":"2026-07-08T17:15:00Z","v":472,"vw":32.851235},{"c":32.81,"h":32.87,"l":32.8,"n":18,"o":32.835,"t":"2026-07-08T17:30:00Z","v":12031,"vw":32.834326},{"c":32.81,"h":32.87,"l":32.81,"n":11,"o":32.8685,"t":"2026-07-08T17:45:00Z","v":997,"vw":32.855616},{"c":32.86,"h":32.87,"l":32.84,"n":12,"o":32.84,"t":"2026-07-08T18:00:00Z","v":752,"vw":32.858333},{"c":32.86,"h":32.88,"l":32.86,"n":10,"o":32.86,"t":"2026-07-08T18:15:00Z","v":780,"vw":32.867143},{"c":32.8798,"h":32.88,"l":32.86,"n":17,"o":32.86,"t":"2026-07-08T18:30:00Z","v":2598,"vw":32.868976},{"c":32.89,"h":32.89,"l":32.86,"n":21,"o":32.89,"t":"2026-07-08T18:45:00Z","v":2576,"vw":32.884561},{"c":32.8,"h":32.88,"l":32.8,"n":76,"o":32.866,"t":"2026-07-08T19:00:00Z","v":5714,"vw":32.834337},{"c":32.8,"h":32.8,"l":32.7999,"n":38,"o":32.8,"t":"2026-07-08T19:15:00Z","v":2845,"vw":32.799993},{"c":32.83,"h":32.85,"l":32.785,"n":26,"o":32.785,"t":"2026-07-08T19:30:00Z","v":7053,"vw":32.824089},{"c":32.8,"h":32.91,"l":32.8,"n":18,"o":32.91,"t":"2026-07-08T19:45:00Z","v":2233,"vw":32.857103},{"c":32.9,"h":32.9,"l":32.9,"n":4,"o":32.9,"t":"2026-07-08T20:00:00Z","v":148,"vw":32.9},{"c":32.9799,"h":32.9799,"l":32.93,"n":23,"o":32.95,"t":"2026-07-09T13:30:00Z","v":3458,"vw":32.944288},{"c":32.9799,"h":32.9799,"l":32.94,"n":5,"o":32.94,"t":"2026-07-09T13:45:00Z","v":1956,"vw":32.976707},{"c":32.9372,"h":32.9372,"l":32.89,"n":6,"o":32.89,"t":"2026-07-09T14:00:00Z","v":606,"vw":32.902417},{"c":32.93,"h":32.93,"l":32.79,"n":8,"o":32.865,"t":"2026-07-09T14:15:00Z","v":2576,"vw":32.860141},{"c":32.885,"h":32.97,"l":32.885,"n":3,"o":32.97,"t":"2026-07-09T14:30:00Z","v":2118,"vw":32.90943},{"c":32.94,"h":32.97,"l":32.885,"n":16,"o":32.92,"t":"2026-07-09T14:45:00Z","v":8439,"vw":32.921014},{"c":32.96,"h":32.98,"l":32.94,"n":8,"o":32.98,"t":"2026-07-09T15:00:00Z","v":1124,"vw":32.951572},{"c":32.94,"h":32.96,"l":32.93,"n":7,"o":32.96,"t":"2026-07-09T15:15:00Z","v":2646,"vw":32.941155},{"c":32.97,"h":32.98,"l":32.9001,"n":3,"o":32.9001,"t":"2026-07-09T15:30:00Z","v":2367,"vw":32.962538},{"c":32.97,"h":32.98,"l":32.94,"n":3,"o":32.94,"t":"2026-07-09T15:45:00Z","v":300,"vw":32.963333},{"c":32.97,"h":32.97,"l":32.94,"n":6,"o":32.9418,"t":"2026-07-09T16:00:00Z","v":700,"vw":32.94599},{"c":32.94,"h":32.98,"l":32.94,"n":9,"o":32.94,"t":"2026-07-09T16:15:00Z","v":2098,"vw":32.966559},{"c":32.9683,"h":32.9683,"l":32.9683,"n":1,"o":32.9683,"t":"2026-07-09T16:30:00Z","v":214,"vw":32.9683},{"c":32.9386,"h":32.94,"l":32.9386,"n":3,"o":32.94,"t":"2026-07-09T16:45:00Z","v":951,"vw":32.939411},{"c":32.98,"h":32.98,"l":32.94,"n":15,"o":32.94,"t":"2026-07-09T17:00:00Z","v":1145,"vw":32.962778},{"c":32.9499,"h":32.97,"l":32.94,"n":28,"o":32.94,"t":"2026-07-09T17:15:00Z","v":11626,"vw":32.944022},{"c":32.95,"h":32.98,"l":32.945,"n":19,"o":32.98,"t":"2026-07-09T17:30:00Z","v":2101,"vw":32.964766},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-07-09T17:45:00Z","v":1001,"vw":32.94},{"c":32.98,"h":32.98,"l":32.9,"n":35,"o":32.9001,"t":"2026-07-09T18:00:00Z","v":25304,"vw":32.905538},{"c":32.97,"h":32.98,"l":32.94,"n":48,"o":32.97,"t":"2026-07-09T18:15:00Z","v":9093,"vw":32.95871},{"c":32.94,"h":32.98,"l":32.94,"n":7,"o":32.94,"t":"2026-07-09T18:30:00Z","v":4436,"vw":32.942279},{"c":32.98,"h":32.98,"l":32.94,"n":27,"o":32.97,"t":"2026-07-09T18:45:00Z","v":2724,"vw":32.952896},{"c":32.94,"h":32.98,"l":32.94,"n":2,"o":32.98,"t":"2026-07-09T19:00:00Z","v":373,"vw":32.950724},{"c":32.94,"h":32.98,"l":32.9016,"n":10,"o":32.9016,"t":"2026-07-09T19:15:00Z","v":5204,"vw":32.910345},{"c":32.945,"h":32.98,"l":32.945,"n":16,"o":32.98,"t":"2026-07-09T19:30:00Z","v":1072,"vw":32.958938},{"c":32.97,"h":32.97,"l":32.97,"n":3,"o":32.97,"t":"2026-07-09T19:45:00Z","v":175,"vw":32.97},{"c":32.98,"h":32.98,"l":32.98,"n":3,"o":32.98,"t":"2026-07-09T20:00:00Z","v":118,"vw":32.98},{"c":32.98,"h":32.98,"l":32.88,"n":23,"o":32.9,"t":"2026-07-10T13:30:00Z","v":1990,"vw":32.894596},{"c":32.96,"h":32.98,"l":32.91,"n":8,"o":32.91,"t":"2026-07-10T13:45:00Z","v":922,"vw":32.95182},{"c":32.9799,"h":32.9799,"l":32.9533,"n":4,"o":32.9533,"t":"2026-07-10T14:00:00Z","v":269,"vw":32.967312},{"c":32.98,"h":32.98,"l":32.965,"n":15,"o":32.965,"t":"2026-07-10T14:15:00Z","v":3500,"vw":32.96548},{"c":32.95,"h":32.98,"l":32.945,"n":28,"o":32.98,"t":"2026-07-10T14:30:00Z","v":2778,"vw":32.955021},{"c":32.975,"h":32.975,"l":32.975,"n":1,"o":32.975,"t":"2026-07-10T14:45:00Z","v":213,"vw":32.975},{"c":33.0299,"h":33.03,"l":33,"n":7,"o":33.03,"t":"2026-07-10T15:00:00Z","v":3104,"vw":33.025583},{"c":33.0299,"h":33.0299,"l":33.0001,"n":4,"o":33.0001,"t":"2026-07-10T15:15:00Z","v":934,"vw":33.017673},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-07-10T15:30:00Z","v":3131,"vw":33},{"c":32.98,"h":32.98,"l":32.98,"n":2,"o":32.98,"t":"2026-07-10T15:45:00Z","v":350,"vw":32.98},{"c":33,"h":33.07,"l":32.9441,"n":8,"o":32.9441,"t":"2026-07-10T16:00:00Z","v":1926,"vw":32.983181},{"c":32.93,"h":33.07,"l":32.93,"n":5,"o":33.07,"t":"2026-07-10T16:15:00Z","v":508,"vw":32.972254},{"c":32.9482,"h":33.07,"l":32.9482,"n":2,"o":33.07,"t":"2026-07-10T16:30:00Z","v":200,"vw":33.0091},{"c":32.9618,"h":33.05,"l":32.9618,"n":4,"o":33.0117,"t":"2026-07-10T17:00:00Z","v":1046,"vw":32.992478},{"c":32.99,"h":33.0899,"l":32.99,"n":6,"o":33.035,"t":"2026-07-10T17:45:00Z","v":3419,"vw":33.034845},{"c":33.09,"h":33.09,"l":32.94,"n":114,"o":32.98,"t":"2026-07-10T18:00:00Z","v":24488,"vw":32.960227},{"c":33.09,"h":33.09,"l":33.015,"n":10,"o":33.09,"t":"2026-07-10T18:15:00Z","v":1273,"vw":33.075731},{"c":33.03,"h":33.09,"l":32.9747,"n":6,"o":33.09,"t":"2026-07-10T18:30:00Z","v":3498,"vw":33.029773},{"c":33.08,"h":33.08,"l":33.04,"n":7,"o":33.07,"t":"2026-07-10T18:45:00Z","v":700,"vw":33.068557},{"c":33.0396,"h":33.09,"l":33.025,"n":4,"o":33.09,"t":"2026-07-10T19:00:00Z","v":677,"vw":33.043314},{"c":33.03,"h":33.03,"l":33.03,"n":3,"o":33.03,"t":"2026-07-10T19:15:00Z","v":308,"vw":33.03},{"c":32.994,"h":33.09,"l":32.994,"n":8,"o":33.015,"t":"2026-07-10T19:45:00Z","v":2017,"vw":33.025029},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-07-10T20:00:00Z","v":104,"vw":33.1},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-07-10T20:30:00Z","v":100,"vw":33.1},{"c":33.14,"h":33.14,"l":33.14,"n":1,"o":33.14,"t":"2026-07-10T21:00:00Z","v":150,"vw":33.14},{"c":33.07,"h":33.08,"l":32.985,"n":27,"o":33.08,"t":"2026-07-13T13:30:00Z","v":8013,"vw":33.057747},{"c":33.05,"h":33.06,"l":33,"n":9,"o":33,"t":"2026-07-13T13:45:00Z","v":1613,"vw":33.034871},{"c":33.02,"h":33.03,"l":33.0091,"n":13,"o":33.03,"t":"2026-07-13T14:00:00Z","v":1903,"vw":33.020968},{"c":32.98,"h":33.01,"l":32.975,"n":21,"o":32.975,"t":"2026-07-13T14:15:00Z","v":2891,"vw":32.979806},{"c":32.98,"h":33.0194,"l":32.94,"n":7,"o":33.0194,"t":"2026-07-13T14:30:00Z","v":1747,"vw":32.978178},{"c":32.985,"h":32.985,"l":32.95,"n":10,"o":32.95,"t":"2026-07-13T14:45:00Z","v":1538,"vw":32.967428},{"c":32.9801,"h":33.02,"l":32.9801,"n":2,"o":33.02,"t":"2026-07-13T15:00:00Z","v":850,"vw":32.984794},{"c":32.91,"h":33.02,"l":32.91,"n":5,"o":32.9801,"t":"2026-07-13T15:15:00Z","v":1987,"vw":32.96526},{"c":33.0199,"h":33.02,"l":33.0199,"n":2,"o":33.02,"t":"2026-07-13T15:30:00Z","v":2370,"vw":33.019904},{"c":32.965,"h":33.0052,"l":32.965,"n":2,"o":33.0052,"t":"2026-07-13T15:45:00Z","v":500,"vw":32.98912},{"c":33.0099,"h":33.01,"l":32.96,"n":10,"o":32.96,"t":"2026-07-13T16:00:00Z","v":6315,"vw":32.970634},{"c":33,"h":33.01,"l":32.91,"n":34,"o":33.01,"t":"2026-07-13T16:15:00Z","v":8172,"vw":32.983422},{"c":32.99,"h":33,"l":32.98,"n":8,"o":33,"t":"2026-07-13T16:30:00Z","v":452,"vw":32.99},{"c":32.95,"h":32.99,"l":32.95,"n":3,"o":32.98,"t":"2026-07-13T17:00:00Z","v":334,"vw":32.972994},{"c":32.91,"h":32.98,"l":32.91,"n":5,"o":32.9101,"t":"2026-07-13T17:15:00Z","v":1700,"vw":32.963541},{"c":32.95,"h":32.95,"l":32.95,"n":4,"o":32.95,"t":"2026-07-13T17:30:00Z","v":1413,"vw":32.95},{"c":32.98,"h":32.98,"l":32.95,"n":15,"o":32.95,"t":"2026-07-13T17:45:00Z","v":1422,"vw":32.952219},{"c":32.91,"h":32.98,"l":32.84,"n":65,"o":32.93,"t":"2026-07-13T18:00:00Z","v":23719,"vw":32.857391},{"c":32.83,"h":32.9101,"l":32.83,"n":17,"o":32.91,"t":"2026-07-13T18:15:00Z","v":2788,"vw":32.883098},{"c":32.835,"h":32.96,"l":32.83,"n":25,"o":32.925,"t":"2026-07-13T18:30:00Z","v":3301,"vw":32.886446},{"c":32.83,"h":32.98,"l":32.83,"n":19,"o":32.98,"t":"2026-07-13T18:45:00Z","v":1716,"vw":32.874375},{"c":32.917,"h":32.98,"l":32.91,"n":7,"o":32.91,"t":"2026-07-13T19:00:00Z","v":682,"vw":32.934102},{"c":32.97,"h":32.97,"l":32.8321,"n":7,"o":32.905,"t":"2026-07-13T19:15:00Z","v":3902,"vw":32.909709},{"c":32.885,"h":32.95,"l":32.885,"n":9,"o":32.95,"t":"2026-07-13T19:30:00Z","v":511,"vw":32.907676},{"c":32.97,"h":32.97,"l":32.88,"n":29,"o":32.93,"t":"2026-07-13T19:45:00Z","v":7481,"vw":32.926302},{"c":32.96,"h":32.96,"l":32.96,"n":3,"o":32.96,"t":"2026-07-13T20:00:00Z","v":214,"vw":32.96},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-07-13T23:00:00Z","v":500,"vw":32.9},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-07-14T11:45:00Z","v":150,"vw":33.16},{"c":33.065,"h":33.15,"l":33.065,"n":15,"o":33.15,"t":"2026-07-14T13:30:00Z","v":1960,"vw":33.102804},{"c":33.05,"h":33.125,"l":32.9401,"n":63,"o":33.04,"t":"2026-07-14T13:45:00Z","v":7367,"vw":33.026575},{"c":32.97,"h":33.125,"l":32.97,"n":45,"o":33.125,"t":"2026-07-14T14:00:00Z","v":3015,"vw":33.00664},{"c":32.93,"h":33.02,"l":32.93,"n":21,"o":32.9801,"t":"2026-07-14T14:15:00Z","v":4588,"vw":32.979629},{"c":33.02,"h":33.12,"l":32.984,"n":56,"o":32.99,"t":"2026-07-14T14:30:00Z","v":6778,"vw":33.01551},{"c":33.0482,"h":33.0482,"l":32.978,"n":5,"o":32.99,"t":"2026-07-14T14:45:00Z","v":1390,"vw":32.994412},{"c":33.0399,"h":33.05,"l":32.99,"n":17,"o":33.04,"t":"2026-07-14T15:00:00Z","v":1929,"vw":33.029942},{"c":33.04,"h":33.04,"l":33.015,"n":4,"o":33.015,"t":"2026-07-14T15:15:00Z","v":517,"vw":33.025922},{"c":33.015,"h":33.0499,"l":33.015,"n":5,"o":33.0499,"t":"2026-07-14T15:30:00Z","v":2307,"vw":33.018483},{"c":33.04,"h":33.04,"l":33.0206,"n":2,"o":33.0206,"t":"2026-07-14T15:45:00Z","v":387,"vw":33.025613},{"c":32.98,"h":32.98,"l":32.98,"n":6,"o":32.98,"t":"2026-07-14T16:00:00Z","v":596,"vw":32.98},{"c":32.9956,"h":33.0299,"l":32.9956,"n":3,"o":33.0299,"t":"2026-07-14T16:15:00Z","v":2149,"vw":33.000395},{"c":32.995,"h":32.995,"l":32.9759,"n":5,"o":32.995,"t":"2026-07-14T16:30:00Z","v":1066,"vw":32.985306},{"c":32.995,"h":32.995,"l":32.982,"n":5,"o":32.982,"t":"2026-07-14T16:45:00Z","v":3865,"vw":32.993972},{"c":32.995,"h":33.01,"l":32.995,"n":7,"o":32.995,"t":"2026-07-14T17:00:00Z","v":4738,"vw":32.996359},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-07-14T17:15:00Z","v":405,"vw":33.02},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-07-14T17:30:00Z","v":100,"vw":33.04},{"c":33.0484,"h":33.0484,"l":33.0484,"n":1,"o":33.0484,"t":"2026-07-14T17:45:00Z","v":1077,"vw":33.0484},{"c":33.04,"h":33.04,"l":33.01,"n":3,"o":33.01,"t":"2026-07-14T18:30:00Z","v":527,"vw":33.027192},{"c":33.04,"h":33.04,"l":33.01,"n":3,"o":33.01,"t":"2026-07-14T18:45:00Z","v":392,"vw":33.020028},{"c":33.04,"h":33.05,"l":33.03,"n":37,"o":33.04,"t":"2026-07-14T19:00:00Z","v":4496,"vw":33.034298},{"c":33.03,"h":33.05,"l":33.03,"n":15,"o":33.03,"t":"2026-07-14T19:15:00Z","v":1228,"vw":33.036654},{"c":33.0499,"h":33.0499,"l":33,"n":12,"o":33.01,"t":"2026-07-14T19:30:00Z","v":5697,"vw":33.003064},{"c":33.04,"h":33.05,"l":33.021,"n":52,"o":33.025,"t":"2026-07-14T19:45:00Z","v":3708,"vw":33.034077},{"c":33.05,"h":33.05,"l":33.05,"n":3,"o":33.05,"t":"2026-07-14T20:00:00Z","v":178,"vw":33.05},{"c":33.065,"h":33.12,"l":33.065,"n":8,"o":33.12,"t":"2026-07-15T13:30:00Z","v":1272,"vw":33.104132},{"c":33.01,"h":33.1,"l":33.01,"n":11,"o":33.09,"t":"2026-07-15T13:45:00Z","v":1908,"vw":33.075828},{"c":33.06,"h":33.11,"l":33.01,"n":10,"o":33.1,"t":"2026-07-15T14:00:00Z","v":4331,"vw":33.078102},{"c":33.065,"h":33.12,"l":33.065,"n":10,"o":33.1053,"t":"2026-07-15T14:15:00Z","v":1199,"vw":33.10742},{"c":33.07,"h":33.11,"l":33.065,"n":18,"o":33.11,"t":"2026-07-15T14:30:00Z","v":1717,"vw":33.090106},{"c":33.06,"h":33.09,"l":33.06,"n":18,"o":33.0635,"t":"2026-07-15T14:45:00Z","v":2322,"vw":33.080991},{"c":33.06,"h":33.09,"l":33.0368,"n":19,"o":33.0368,"t":"2026-07-15T15:00:00Z","v":1738,"vw":33.079603},{"c":33.06,"h":33.06,"l":33.04,"n":18,"o":33.06,"t":"2026-07-15T15:15:00Z","v":1350,"vw":33.057003},{"c":33.06,"h":33.08,"l":33.06,"n":13,"o":33.06,"t":"2026-07-15T15:30:00Z","v":2581,"vw":33.06468},{"c":33.045,"h":33.065,"l":33,"n":21,"o":33.065,"t":"2026-07-15T15:45:00Z","v":31766,"vw":33.002112},{"c":33.04,"h":33.07,"l":33.01,"n":52,"o":33.02,"t":"2026-07-15T16:00:00Z","v":7739,"vw":33.038985},{"c":32.9699,"h":33.05,"l":32.9699,"n":12,"o":33.04,"t":"2026-07-15T16:15:00Z","v":4063,"vw":33.041061},{"c":33.03,"h":33.03,"l":32.97,"n":8,"o":32.97,"t":"2026-07-15T16:30:00Z","v":1474,"vw":33.008216},{"c":32.985,"h":33.04,"l":32.98,"n":12,"o":33.03,"t":"2026-07-15T16:45:00Z","v":2028,"vw":33.013768},{"c":33,"h":33.06,"l":33,"n":11,"o":33.05,"t":"2026-07-15T17:00:00Z","v":1661,"vw":33.030928},{"c":33.089,"h":33.09,"l":33.06,"n":14,"o":33.07,"t":"2026-07-15T17:30:00Z","v":3143,"vw":33.080855},{"c":33.09,"h":33.09,"l":33.065,"n":10,"o":33.09,"t":"2026-07-15T17:45:00Z","v":3104,"vw":33.087552},{"c":33.055,"h":33.12,"l":33.055,"n":22,"o":33.09,"t":"2026-07-15T18:00:00Z","v":3205,"vw":33.102267},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-07-15T18:15:00Z","v":804,"vw":33.12},{"c":33.055,"h":33.11,"l":33.055,"n":7,"o":33.11,"t":"2026-07-15T18:30:00Z","v":1850,"vw":33.079824},{"c":33.05,"h":33.1099,"l":33.05,"n":9,"o":33.055,"t":"2026-07-15T18:45:00Z","v":6762,"vw":33.060005},{"c":33.11,"h":33.11,"l":33.05,"n":9,"o":33.0887,"t":"2026-07-15T19:00:00Z","v":2451,"vw":33.090038},{"c":33.0651,"h":33.1,"l":33.0101,"n":6,"o":33.1,"t":"2026-07-15T19:15:00Z","v":1233,"vw":33.074398},{"c":33.11,"h":33.11,"l":33.065,"n":20,"o":33.1,"t":"2026-07-15T19:30:00Z","v":5941,"vw":33.094805},{"c":33.0894,"h":33.11,"l":33.075,"n":30,"o":33.075,"t":"2026-07-15T19:45:00Z","v":3134,"vw":33.100157},{"c":33.13,"h":33.13,"l":33.13,"n":4,"o":33.13,"t":"2026-07-15T20:00:00Z","v":163,"vw":33.13},{"c":33.01,"h":33.1,"l":33.01,"n":26,"o":33.1,"t":"2026-07-16T13:30:00Z","v":3384,"vw":33.079222},{"c":32.9999,"h":33,"l":32.99,"n":31,"o":33,"t":"2026-07-16T13:45:00Z","v":4038,"vw":32.99942},{"c":32.9999,"h":33,"l":32.99,"n":14,"o":33,"t":"2026-07-16T14:00:00Z","v":846,"vw":32.995101},{"c":32.991,"h":33,"l":32.99,"n":21,"o":32.99,"t":"2026-07-16T14:15:00Z","v":2915,"vw":32.998403},{"c":33.03,"h":33.07,"l":33,"n":20,"o":33,"t":"2026-07-16T14:30:00Z","v":2685,"vw":33.048956},{"c":33.1199,"h":33.1199,"l":32.99,"n":4,"o":32.99,"t":"2026-07-16T14:45:00Z","v":542,"vw":33.036861},{"c":33.0907,"h":33.1199,"l":33.0907,"n":3,"o":33.1199,"t":"2026-07-16T15:00:00Z","v":459,"vw":33.112377},{"c":33.055,"h":33.055,"l":33,"n":5,"o":33,"t":"2026-07-16T15:30:00Z","v":2112,"vw":33.021995},{"c":33.025,"h":33.025,"l":33.025,"n":2,"o":33.025,"t":"2026-07-16T15:45:00Z","v":105,"vw":33.025},{"c":32.995,"h":33.0216,"l":32.995,"n":4,"o":33.0216,"t":"2026-07-16T16:00:00Z","v":729,"vw":33.006039},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-07-16T16:15:00Z","v":200,"vw":32.97},{"c":32.97,"h":32.97,"l":32.96,"n":7,"o":32.96,"t":"2026-07-16T16:30:00Z","v":555,"vw":32.967738},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-07-16T16:45:00Z","v":1016,"vw":32.96},{"c":32.96,"h":32.97,"l":32.96,"n":3,"o":32.97,"t":"2026-07-16T17:00:00Z","v":753,"vw":32.967928},{"c":32.96,"h":32.97,"l":32.96,"n":8,"o":32.97,"t":"2026-07-16T17:15:00Z","v":670,"vw":32.96584},{"c":32.9626,"h":32.97,"l":32.95,"n":22,"o":32.96,"t":"2026-07-16T17:30:00Z","v":5083,"vw":32.961461},{"c":32.995,"h":32.995,"l":32.995,"n":1,"o":32.995,"t":"2026-07-16T17:45:00Z","v":150,"vw":32.995},{"c":32.98,"h":32.98,"l":32.92,"n":6,"o":32.92,"t":"2026-07-16T18:00:00Z","v":718,"vw":32.955249},{"c":33,"h":33,"l":32.96,"n":4,"o":32.96,"t":"2026-07-16T18:30:00Z","v":433,"vw":32.978476},{"c":32.995,"h":32.995,"l":32.95,"n":6,"o":32.9801,"t":"2026-07-16T18:45:00Z","v":606,"vw":32.977538},{"c":32.98,"h":32.98,"l":32.9201,"n":6,"o":32.98,"t":"2026-07-16T19:00:00Z","v":1168,"vw":32.946324},{"c":33.0011,"h":33.0011,"l":32.933,"n":3,"o":32.98,"t":"2026-07-16T19:15:00Z","v":2556,"vw":32.968599},{"c":32.97,"h":32.975,"l":32.9432,"n":11,"o":32.975,"t":"2026-07-16T19:30:00Z","v":4479,"vw":32.970751},{"c":33.05,"h":33.05,"l":33,"n":8,"o":33,"t":"2026-07-16T19:45:00Z","v":719,"vw":33.030952},{"c":33.04,"h":33.04,"l":33.04,"n":3,"o":33.04,"t":"2026-07-16T20:00:00Z","v":171,"vw":33.04},{"c":32.7899,"h":33.01,"l":32.7102,"n":57,"o":33.01,"t":"2026-07-17T13:30:00Z","v":15781,"vw":32.798386},{"c":32.825,"h":32.825,"l":32.7201,"n":23,"o":32.74,"t":"2026-07-17T13:45:00Z","v":5052,"vw":32.771114},{"c":32.89,"h":32.9299,"l":32.83,"n":10,"o":32.83,"t":"2026-07-17T14:00:00Z","v":3171,"vw":32.888614},{"c":32.9,"h":32.905,"l":32.9,"n":4,"o":32.905,"t":"2026-07-17T14:15:00Z","v":530,"vw":32.904038},{"c":32.89,"h":32.89,"l":32.85,"n":9,"o":32.86,"t":"2026-07-17T14:30:00Z","v":4069,"vw":32.855423},{"c":32.89,"h":32.91,"l":32.8774,"n":4,"o":32.8774,"t":"2026-07-17T14:45:00Z","v":515,"vw":32.898879},{"c":32.845,"h":32.86,"l":32.83,"n":9,"o":32.86,"t":"2026-07-17T15:00:00Z","v":9159,"vw":32.833116},{"c":32.8679,"h":32.8679,"l":32.845,"n":6,"o":32.8487,"t":"2026-07-17T15:15:00Z","v":1697,"vw":32.854958},{"c":32.83,"h":32.9,"l":32.83,"n":8,"o":32.845,"t":"2026-07-17T15:30:00Z","v":5730,"vw":32.861078},{"c":32.89,"h":32.89,"l":32.8201,"n":2,"o":32.8201,"t":"2026-07-17T15:45:00Z","v":649,"vw":32.841533},{"c":32.86,"h":32.94,"l":32.86,"n":4,"o":32.94,"t":"2026-07-17T16:00:00Z","v":870,"vw":32.898377},{"c":32.9075,"h":32.9075,"l":32.875,"n":6,"o":32.875,"t":"2026-07-17T16:15:00Z","v":1283,"vw":32.883019},{"c":32.865,"h":32.8701,"l":32.865,"n":12,"o":32.87,"t":"2026-07-17T16:30:00Z","v":5887,"vw":32.869841},{"c":32.89,"h":32.89,"l":32.885,"n":4,"o":32.89,"t":"2026-07-17T16:45:00Z","v":388,"vw":32.888333},{"c":32.9299,"h":32.9299,"l":32.875,"n":7,"o":32.875,"t":"2026-07-17T17:00:00Z","v":1488,"vw":32.920899},{"c":32.882,"h":32.882,"l":32.882,"n":2,"o":32.882,"t":"2026-07-17T17:15:00Z","v":201,"vw":32.882},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-07-17T17:30:00Z","v":120,"vw":32.9},{"c":32.84,"h":32.9173,"l":32.84,"n":3,"o":32.9173,"t":"2026-07-17T17:45:00Z","v":700,"vw":32.883843},{"c":32.845,"h":32.88,"l":32.845,"n":10,"o":32.855,"t":"2026-07-17T18:00:00Z","v":3176,"vw":32.861643},{"c":32.82,"h":32.825,"l":32.8,"n":15,"o":32.82,"t":"2026-07-17T18:15:00Z","v":2443,"vw":32.814852},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-07-17T18:30:00Z","v":152,"vw":32.8},{"c":32.86,"h":32.86,"l":32.8,"n":23,"o":32.8,"t":"2026-07-17T18:45:00Z","v":19817,"vw":32.808547},{"c":32.8,"h":32.85,"l":32.8,"n":18,"o":32.85,"t":"2026-07-17T19:00:00Z","v":1496,"vw":32.834889},{"c":32.778,"h":32.84,"l":32.778,"n":9,"o":32.785,"t":"2026-07-17T19:15:00Z","v":2552,"vw":32.808553},{"c":32.795,"h":32.795,"l":32.75,"n":14,"o":32.795,"t":"2026-07-17T19:30:00Z","v":2651,"vw":32.767876},{"c":32.81,"h":32.86,"l":32.75,"n":45,"o":32.8399,"t":"2026-07-17T19:45:00Z","v":7942,"vw":32.760722},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-07-17T21:15:00Z","v":200,"vw":33.2},{"c":32.99,"h":33.01,"l":32.8054,"n":18,"o":32.86,"t":"2026-07-20T13:30:00Z","v":6721,"vw":32.869257},{"c":32.9,"h":33,"l":32.87,"n":10,"o":32.9967,"t":"2026-07-20T13:45:00Z","v":1904,"vw":32.942796},{"c":32.93,"h":32.94,"l":32.895,"n":6,"o":32.94,"t":"2026-07-20T14:00:00Z","v":1507,"vw":32.905714},{"c":32.855,"h":32.9299,"l":32.81,"n":54,"o":32.86,"t":"2026-07-20T14:15:00Z","v":8320,"vw":32.851286},{"c":32.89,"h":32.9299,"l":32.84,"n":9,"o":32.84,"t":"2026-07-20T14:30:00Z","v":2328,"vw":32.88007},{"c":32.85,"h":32.8658,"l":32.85,"n":6,"o":32.8658,"t":"2026-07-20T14:45:00Z","v":931,"vw":32.858394},{"c":32.875,"h":32.929,"l":32.875,"n":3,"o":32.9262,"t":"2026-07-20T15:30:00Z","v":1596,"vw":32.923167},{"c":32.89,"h":32.929,"l":32.89,"n":5,"o":32.929,"t":"2026-07-20T15:45:00Z","v":268,"vw":32.905415},{"c":32.9431,"h":32.9431,"l":32.9431,"n":1,"o":32.9431,"t":"2026-07-20T16:00:00Z","v":1000,"vw":32.9431},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-07-20T16:15:00Z","v":244,"vw":32.95},{"c":32.8006,"h":32.885,"l":32.8006,"n":13,"o":32.885,"t":"2026-07-20T16:45:00Z","v":912,"vw":32.832478},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-07-20T17:00:00Z","v":100,"vw":32.86},{"c":32.82,"h":32.855,"l":32.82,"n":3,"o":32.855,"t":"2026-07-20T17:15:00Z","v":278,"vw":32.842365},{"c":32.8118,"h":32.8999,"l":32.8118,"n":7,"o":32.8999,"t":"2026-07-20T17:45:00Z","v":658,"vw":32.852907},{"c":32.86,"h":32.91,"l":32.86,"n":6,"o":32.91,"t":"2026-07-20T18:15:00Z","v":1856,"vw":32.897597},{"c":32.85,"h":32.85,"l":32.8,"n":13,"o":32.81,"t":"2026-07-20T18:45:00Z","v":1259,"vw":32.826102},{"c":32.7725,"h":32.85,"l":32.7725,"n":3,"o":32.85,"t":"2026-07-20T19:00:00Z","v":640,"vw":32.811796},{"c":32.795,"h":32.795,"l":32.795,"n":2,"o":32.795,"t":"2026-07-20T19:15:00Z","v":573,"vw":32.795},{"c":32.8,"h":32.8,"l":32.78,"n":4,"o":32.79,"t":"2026-07-20T19:30:00Z","v":1806,"vw":32.794314},{"c":32.795,"h":32.8,"l":32.75,"n":9,"o":32.8,"t":"2026-07-20T19:45:00Z","v":1589,"vw":32.767939},{"c":32.89,"h":33,"l":32.89,"n":20,"o":33,"t":"2026-07-21T13:30:00Z","v":1818,"vw":32.903553},{"c":32.9,"h":32.9068,"l":32.885,"n":11,"o":32.9068,"t":"2026-07-21T13:45:00Z","v":907,"vw":32.892777},{"c":32.895,"h":32.96,"l":32.895,"n":18,"o":32.9395,"t":"2026-07-21T14:00:00Z","v":3120,"vw":32.952112},{"c":32.91,"h":32.92,"l":32.9,"n":7,"o":32.9,"t":"2026-07-21T14:15:00Z","v":2370,"vw":32.917475},{"c":32.915,"h":32.95,"l":32.84,"n":7,"o":32.84,"t":"2026-07-21T14:30:00Z","v":998,"vw":32.912555},{"c":32.92,"h":32.99,"l":32.92,"n":4,"o":32.99,"t":"2026-07-21T14:45:00Z","v":384,"vw":32.96185},{"c":32.9661,"h":32.9661,"l":32.91,"n":6,"o":32.91,"t":"2026-07-21T15:00:00Z","v":650,"vw":32.934712},{"c":33.0099,"h":33.0099,"l":33.0099,"n":1,"o":33.0099,"t":"2026-07-21T15:15:00Z","v":337,"vw":33.0099},{"c":32.945,"h":32.945,"l":32.945,"n":2,"o":32.945,"t":"2026-07-21T15:30:00Z","v":555,"vw":32.945},{"c":32.945,"h":32.945,"l":32.945,"n":2,"o":32.945,"t":"2026-07-21T15:45:00Z","v":1305,"vw":32.945},{"c":32.89,"h":32.945,"l":32.89,"n":17,"o":32.945,"t":"2026-07-21T16:00:00Z","v":895,"vw":32.905929},{"c":32.94,"h":32.9401,"l":32.94,"n":7,"o":32.94,"t":"2026-07-21T16:15:00Z","v":739,"vw":32.940032},{"c":32.95,"h":32.95,"l":32.94,"n":10,"o":32.94,"t":"2026-07-21T16:30:00Z","v":938,"vw":32.948705},{"c":32.95,"h":32.99,"l":32.95,"n":4,"o":32.95,"t":"2026-07-21T16:45:00Z","v":872,"vw":32.954592},{"c":32.955,"h":32.955,"l":32.9,"n":4,"o":32.9,"t":"2026-07-21T17:00:00Z","v":332,"vw":32.920333},{"c":32.955,"h":32.955,"l":32.955,"n":2,"o":32.955,"t":"2026-07-21T17:15:00Z","v":373,"vw":32.955},{"c":32.942,"h":33.01,"l":32.9,"n":6,"o":32.9743,"t":"2026-07-21T17:30:00Z","v":4714,"vw":32.918934},{"c":32.955,"h":32.955,"l":32.911,"n":14,"o":32.955,"t":"2026-07-21T17:45:00Z","v":817,"vw":32.9462},{"c":32.9,"h":32.955,"l":32.9,"n":4,"o":32.94,"t":"2026-07-21T18:00:00Z","v":19470,"vw":32.940074},{"c":32.955,"h":32.9551,"l":32.955,"n":6,"o":32.9551,"t":"2026-07-21T18:15:00Z","v":3542,"vw":32.955073},{"c":32.935,"h":32.9978,"l":32.91,"n":23,"o":32.9978,"t":"2026-07-21T18:30:00Z","v":3021,"vw":32.97417},{"c":32.91,"h":32.96,"l":32.91,"n":48,"o":32.96,"t":"2026-07-21T18:45:00Z","v":7750,"vw":32.935726},{"c":33,"h":33,"l":32.89,"n":60,"o":32.925,"t":"2026-07-21T19:00:00Z","v":8821,"vw":32.952286},{"c":32.89,"h":33.0099,"l":32.89,"n":23,"o":32.945,"t":"2026-07-21T19:15:00Z","v":2938,"vw":32.934327},{"c":32.95,"h":32.95,"l":32.9418,"n":3,"o":32.9418,"t":"2026-07-21T19:30:00Z","v":432,"vw":32.947373},{"c":32.92,"h":32.95,"l":32.92,"n":14,"o":32.95,"t":"2026-07-21T19:45:00Z","v":2035,"vw":32.94581},{"c":32.97,"h":32.97,"l":32.95,"n":18,"o":32.95,"t":"2026-07-22T13:30:00Z","v":1351,"vw":32.956797},{"c":32.94,"h":32.9892,"l":32.94,"n":9,"o":32.9892,"t":"2026-07-22T13:45:00Z","v":2760,"vw":32.967396},{"c":32.97,"h":33.01,"l":32.9301,"n":29,"o":32.97,"t":"2026-07-22T14:00:00Z","v":5134,"vw":32.995741},{"c":32.94,"h":32.9999,"l":32.93,"n":7,"o":32.9999,"t":"2026-07-22T14:30:00Z","v":3778,"vw":32.992562},{"c":32.955,"h":32.955,"l":32.955,"n":1,"o":32.955,"t":"2026-07-22T14:45:00Z","v":538,"vw":32.955},{"c":32.97,"h":33.0088,"l":32.94,"n":19,"o":32.955,"t":"2026-07-22T15:00:00Z","v":10458,"vw":32.978359},{"c":33.06,"h":33.06,"l":32.97,"n":9,"o":32.97,"t":"2026-07-22T15:15:00Z","v":2528,"vw":33.010482},{"c":33.0163,"h":33.0799,"l":33.01,"n":11,"o":33.01,"t":"2026-07-22T15:45:00Z","v":1982,"vw":33.039501},{"c":33.0799,"h":33.0799,"l":32.9589,"n":16,"o":32.9589,"t":"2026-07-22T16:00:00Z","v":4407,"vw":33.015791},{"c":33.02,"h":33.02,"l":33.02,"n":9,"o":33.02,"t":"2026-07-22T16:15:00Z","v":614,"vw":33.02},{"c":33.05,"h":33.05,"l":33.0101,"n":2,"o":33.0101,"t":"2026-07-22T16:30:00Z","v":565,"vw":33.017162},{"c":33.069,"h":33.069,"l":33.069,"n":3,"o":33.069,"t":"2026-07-22T16:45:00Z","v":246,"vw":33.069},{"c":33.07,"h":33.08,"l":33.05,"n":24,"o":33.05,"t":"2026-07-22T17:00:00Z","v":11029,"vw":33.075783},{"c":33.02,"h":33.045,"l":33.02,"n":7,"o":33.03,"t":"2026-07-22T17:15:00Z","v":549,"vw":33.028051},{"c":33.045,"h":33.045,"l":33.02,"n":7,"o":33.045,"t":"2026-07-22T17:30:00Z","v":2295,"vw":33.042572},{"c":33.021,"h":33.06,"l":33.01,"n":25,"o":33.06,"t":"2026-07-22T17:45:00Z","v":1914,"vw":33.022451},{"c":32.94,"h":33.0197,"l":32.94,"n":32,"o":33,"t":"2026-07-22T18:00:00Z","v":4348,"vw":33.000425},{"c":32.97,"h":33,"l":32.96,"n":107,"o":32.96,"t":"2026-07-22T18:15:00Z","v":15292,"vw":32.964403},{"c":32.93,"h":32.995,"l":32.93,"n":23,"o":32.97,"t":"2026-07-22T18:30:00Z","v":11513,"vw":32.960596},{"c":33,"h":33,"l":32.945,"n":6,"o":32.945,"t":"2026-07-22T18:45:00Z","v":1889,"vw":32.956007},{"c":32.91,"h":32.98,"l":32.91,"n":14,"o":32.9283,"t":"2026-07-22T19:00:00Z","v":1749,"vw":32.931468},{"c":32.985,"h":32.985,"l":32.985,"n":8,"o":32.985,"t":"2026-07-22T19:15:00Z","v":374,"vw":32.985},{"c":32.92,"h":33.04,"l":32.92,"n":12,"o":32.92,"t":"2026-07-22T19:30:00Z","v":1992,"vw":32.944855},{"c":32.94,"h":32.98,"l":32.92,"n":18,"o":32.98,"t":"2026-07-22T19:45:00Z","v":892,"vw":32.945935},{"c":33.051,"h":33.051,"l":33.051,"n":1,"o":33.051,"t":"2026-07-22T20:15:00Z","v":100,"vw":33.051},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-07-23T11:45:00Z","v":200,"vw":32.95},{"c":32.86,"h":32.89,"l":32.78,"n":85,"o":32.89,"t":"2026-07-23T13:30:00Z","v":9209,"vw":32.842887},{"c":32.79,"h":32.825,"l":32.785,"n":14,"o":32.825,"t":"2026-07-23T13:45:00Z","v":695,"vw":32.799217},{"c":32.82,"h":32.82,"l":32.82,"n":7,"o":32.82,"t":"2026-07-23T14:00:00Z","v":1104,"vw":32.82},{"c":32.77,"h":32.78,"l":32.76,"n":4,"o":32.78,"t":"2026-07-23T14:15:00Z","v":3758,"vw":32.777046},{"c":32.77,"h":32.77,"l":32.75,"n":12,"o":32.75,"t":"2026-07-23T14:30:00Z","v":1260,"vw":32.752895},{"c":32.74,"h":32.76,"l":32.735,"n":14,"o":32.755,"t":"2026-07-23T14:45:00Z","v":1720,"vw":32.751986},{"c":32.7,"h":32.7465,"l":32.7,"n":16,"o":32.7465,"t":"2026-07-23T15:00:00Z","v":1802,"vw":32.721286},{"c":32.68,"h":32.71,"l":32.68,"n":16,"o":32.71,"t":"2026-07-23T15:15:00Z","v":4092,"vw":32.697125},{"c":32.665,"h":32.665,"l":32.665,"n":1,"o":32.665,"t":"2026-07-23T15:30:00Z","v":315,"vw":32.665},{"c":32.6893,"h":32.7,"l":32.665,"n":9,"o":32.7,"t":"2026-07-23T15:45:00Z","v":3320,"vw":32.691562},{"c":32.695,"h":32.72,"l":32.695,"n":2,"o":32.72,"t":"2026-07-23T16:00:00Z","v":1100,"vw":32.697273},{"c":32.77,"h":32.77,"l":32.735,"n":21,"o":32.74,"t":"2026-07-23T16:15:00Z","v":5703,"vw":32.755649},{"c":32.77,"h":32.77,"l":32.77,"n":3,"o":32.77,"t":"2026-07-23T16:30:00Z","v":510,"vw":32.77},{"c":32.77,"h":32.77,"l":32.77,"n":6,"o":32.77,"t":"2026-07-23T17:00:00Z","v":604,"vw":32.77},{"c":32.745,"h":32.745,"l":32.735,"n":6,"o":32.735,"t":"2026-07-23T17:15:00Z","v":338,"vw":32.739337},{"c":32.72,"h":32.7499,"l":32.72,"n":3,"o":32.73,"t":"2026-07-23T17:30:00Z","v":1383,"vw":32.740544},{"c":32.72,"h":32.73,"l":32.72,"n":3,"o":32.73,"t":"2026-07-23T17:45:00Z","v":275,"vw":32.725556},{"c":32.72,"h":32.72,"l":32.67,"n":16,"o":32.7,"t":"2026-07-23T18:00:00Z","v":3569,"vw":32.676777},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-07-23T18:15:00Z","v":100,"vw":32.7},{"c":32.7,"h":32.71,"l":32.7,"n":11,"o":32.71,"t":"2026-07-23T18:30:00Z","v":1073,"vw":32.708844},{"c":32.72,"h":32.73,"l":32.665,"n":21,"o":32.665,"t":"2026-07-23T18:45:00Z","v":2479,"vw":32.71802},{"c":32.65,"h":32.7,"l":32.63,"n":44,"o":32.7,"t":"2026-07-23T19:00:00Z","v":32054,"vw":32.662999},{"c":32.7,"h":32.73,"l":32.61,"n":31,"o":32.69,"t":"2026-07-23T19:15:00Z","v":7541,"vw":32.668025},{"c":32.695,"h":32.74,"l":32.695,"n":27,"o":32.7,"t":"2026-07-23T19:30:00Z","v":14734,"vw":32.699582},{"c":32.6801,"h":32.69,"l":32.65,"n":21,"o":32.65,"t":"2026-07-23T19:45:00Z","v":845,"vw":32.662909},{"c":32.5208,"h":32.5208,"l":32.5208,"n":1,"o":32.5208,"t":"2026-07-24T13:00:00Z","v":153,"vw":32.5208},{"c":32.7874,"h":32.7874,"l":32.71,"n":8,"o":32.71,"t":"2026-07-24T13:30:00Z","v":341,"vw":32.733963},{"c":32.7001,"h":32.79,"l":32.6963,"n":13,"o":32.78,"t":"2026-07-24T13:45:00Z","v":7937,"vw":32.74793},{"c":32.78,"h":32.78,"l":32.63,"n":10,"o":32.64,"t":"2026-07-24T14:00:00Z","v":2884,"vw":32.758533},{"c":32.735,"h":32.735,"l":32.735,"n":2,"o":32.735,"t":"2026-07-24T14:15:00Z","v":216,"vw":32.735},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-07-24T14:30:00Z","v":255,"vw":32.78},{"c":32.75,"h":32.75,"l":32.7101,"n":3,"o":32.7101,"t":"2026-07-24T14:45:00Z","v":2045,"vw":32.72604},{"c":32.7725,"h":32.7725,"l":32.77,"n":2,"o":32.77,"t":"2026-07-24T15:00:00Z","v":1701,"vw":32.771183},{"c":32.865,"h":32.875,"l":32.8202,"n":5,"o":32.8202,"t":"2026-07-24T15:30:00Z","v":2495,"vw":32.865298},{"c":32.86,"h":32.93,"l":32.8,"n":7,"o":32.93,"t":"2026-07-24T15:45:00Z","v":800,"vw":32.885245},{"c":32.9297,"h":32.9297,"l":32.89,"n":9,"o":32.89,"t":"2026-07-24T16:00:00Z","v":2619,"vw":32.891867},{"c":32.96,"h":32.96,"l":32.89,"n":16,"o":32.9,"t":"2026-07-24T16:15:00Z","v":2903,"vw":32.928998},{"c":32.85,"h":32.93,"l":32.85,"n":7,"o":32.9289,"t":"2026-07-24T16:30:00Z","v":662,"vw":32.883677},{"c":32.79,"h":32.885,"l":32.79,"n":14,"o":32.885,"t":"2026-07-24T16:45:00Z","v":1651,"vw":32.851795},{"c":32.7766,"h":32.83,"l":32.7766,"n":2,"o":32.83,"t":"2026-07-24T17:00:00Z","v":827,"vw":32.786286},{"c":32.8304,"h":32.87,"l":32.82,"n":5,"o":32.87,"t":"2026-07-24T17:15:00Z","v":605,"vw":32.838347},{"c":32.83,"h":32.8551,"l":32.83,"n":9,"o":32.8551,"t":"2026-07-24T17:30:00Z","v":1501,"vw":32.844509},{"c":32.88,"h":32.88,"l":32.855,"n":9,"o":32.855,"t":"2026-07-24T17:45:00Z","v":679,"vw":32.868739},{"c":32.795,"h":32.83,"l":32.795,"n":8,"o":32.83,"t":"2026-07-24T18:00:00Z","v":285,"vw":32.8125},{"c":32.85,"h":32.85,"l":32.77,"n":7,"o":32.77,"t":"2026-07-24T18:15:00Z","v":602,"vw":32.823261},{"c":32.76,"h":32.78,"l":32.75,"n":5,"o":32.78,"t":"2026-07-24T18:30:00Z","v":1696,"vw":32.771844},{"c":32.755,"h":32.755,"l":32.71,"n":3,"o":32.71,"t":"2026-07-24T18:45:00Z","v":568,"vw":32.746379},{"c":32.745,"h":32.782,"l":32.71,"n":19,"o":32.75,"t":"2026-07-24T19:00:00Z","v":6475,"vw":32.749277},{"c":32.7599,"h":32.7599,"l":32.7,"n":9,"o":32.71,"t":"2026-07-24T19:15:00Z","v":17096,"vw":32.729768},{"c":32.7,"h":32.73,"l":32.7,"n":15,"o":32.7,"t":"2026-07-24T19:30:00Z","v":2489,"vw":32.722034},{"c":32.78,"h":32.78,"l":32.69,"n":16,"o":32.69,"t":"2026-07-24T19:45:00Z","v":9611,"vw":32.725751},{"c":32.735,"h":32.735,"l":32.735,"n":1,"o":32.735,"t":"2026-07-27T11:30:00Z","v":100,"vw":32.735},{"c":33.1278,"h":33.1278,"l":33.1278,"n":1,"o":33.1278,"t":"2026-07-27T12:45:00Z","v":100,"vw":33.1278},{"c":32.95,"h":32.95,"l":32.83,"n":28,"o":32.83,"t":"2026-07-27T13:30:00Z","v":10801,"vw":32.853758},{"c":32.97,"h":32.97,"l":32.82,"n":63,"o":32.885,"t":"2026-07-27T13:45:00Z","v":40662,"vw":32.958115},{"c":32.84,"h":32.939,"l":32.84,"n":7,"o":32.8568,"t":"2026-07-27T14:00:00Z","v":1687,"vw":32.868483},{"c":32.78,"h":32.889,"l":32.78,"n":44,"o":32.835,"t":"2026-07-27T14:15:00Z","v":8840,"vw":32.855831},{"c":32.72,"h":32.7694,"l":32.72,"n":10,"o":32.75,"t":"2026-07-27T14:30:00Z","v":2864,"vw":32.747336},{"c":32.79,"h":32.79,"l":32.75,"n":10,"o":32.77,"t":"2026-07-27T14:45:00Z","v":2601,"vw":32.75509},{"c":32.79,"h":32.829,"l":32.79,"n":4,"o":32.829,"t":"2026-07-27T15:00:00Z","v":407,"vw":32.81937},{"c":32.75,"h":32.75,"l":32.75,"n":4,"o":32.75,"t":"2026-07-27T15:15:00Z","v":979,"vw":32.75},{"c":32.75,"h":32.7767,"l":32.72,"n":8,"o":32.7767,"t":"2026-07-27T15:30:00Z","v":1094,"vw":32.75923},{"c":32.725,"h":32.76,"l":32.725,"n":8,"o":32.76,"t":"2026-07-27T15:45:00Z","v":447,"vw":32.734265},{"c":32.692,"h":32.755,"l":32.692,"n":11,"o":32.725,"t":"2026-07-27T16:00:00Z","v":1999,"vw":32.746307},{"c":32.7778,"h":32.79,"l":32.737,"n":9,"o":32.75,"t":"2026-07-27T16:15:00Z","v":1079,"vw":32.759925},{"c":32.765,"h":32.765,"l":32.765,"n":4,"o":32.765,"t":"2026-07-27T16:30:00Z","v":1439,"vw":32.765},{"c":32.6901,"h":32.6901,"l":32.6901,"n":2,"o":32.6901,"t":"2026-07-27T16:45:00Z","v":149,"vw":32.6901},{"c":32.69,"h":32.7399,"l":32.69,"n":10,"o":32.7399,"t":"2026-07-27T17:00:00Z","v":848,"vw":32.697018},{"c":32.68,"h":32.7237,"l":32.68,"n":5,"o":32.7237,"t":"2026-07-27T17:15:00Z","v":543,"vw":32.713989},{"c":32.705,"h":32.75,"l":32.7,"n":8,"o":32.75,"t":"2026-07-27T17:45:00Z","v":3891,"vw":32.724601},{"c":32.77,"h":32.77,"l":32.77,"n":5,"o":32.77,"t":"2026-07-27T18:00:00Z","v":396,"vw":32.77},{"c":32.71,"h":32.7156,"l":32.71,"n":3,"o":32.7156,"t":"2026-07-27T18:15:00Z","v":1127,"vw":32.710735},{"c":32.73,"h":32.73,"l":32.73,"n":4,"o":32.73,"t":"2026-07-27T18:30:00Z","v":234,"vw":32.73},{"c":32.75,"h":32.75,"l":32.706,"n":9,"o":32.715,"t":"2026-07-27T18:45:00Z","v":848,"vw":32.717327},{"c":32.795,"h":32.795,"l":32.77,"n":15,"o":32.77,"t":"2026-07-27T19:00:00Z","v":1223,"vw":32.779381},{"c":32.81,"h":32.8599,"l":32.81,"n":4,"o":32.83,"t":"2026-07-27T19:15:00Z","v":1431,"vw":32.84389},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-07-27T19:30:00Z","v":223,"vw":32.81},{"c":32.83,"h":32.83,"l":32.8,"n":33,"o":32.8188,"t":"2026-07-27T19:45:00Z","v":4849,"vw":32.825109},{"c":32.85,"h":32.85,"l":32.85,"n":4,"o":32.85,"t":"2026-07-27T20:00:00Z","v":353,"vw":32.85},{"c":32.415,"h":32.5,"l":32.415,"n":11,"o":32.5,"t":"2026-07-28T13:30:00Z","v":2496,"vw":32.487041},{"c":32.39,"h":32.435,"l":32.38,"n":41,"o":32.382,"t":"2026-07-28T13:45:00Z","v":16411,"vw":32.3958},{"c":32.4251,"h":32.4251,"l":32.39,"n":10,"o":32.39,"t":"2026-07-28T14:00:00Z","v":791,"vw":32.419388},{"c":32.435,"h":32.47,"l":32.42,"n":29,"o":32.4299,"t":"2026-07-28T14:15:00Z","v":5744,"vw":32.45835},{"c":32.455,"h":32.4699,"l":32.44,"n":12,"o":32.44,"t":"2026-07-28T14:30:00Z","v":966,"vw":32.456347},{"c":32.465,"h":32.48,"l":32.4,"n":5,"o":32.48,"t":"2026-07-28T14:45:00Z","v":940,"vw":32.463152},{"c":32.45,"h":32.45,"l":32.45,"n":3,"o":32.45,"t":"2026-07-28T15:00:00Z","v":111,"vw":32.45},{"c":32.525,"h":32.55,"l":32.506,"n":9,"o":32.55,"t":"2026-07-28T15:15:00Z","v":3533,"vw":32.531394},{"c":32.59,"h":32.59,"l":32.525,"n":9,"o":32.53,"t":"2026-07-28T15:30:00Z","v":904,"vw":32.537235},{"c":32.5702,"h":32.5702,"l":32.53,"n":2,"o":32.53,"t":"2026-07-28T15:45:00Z","v":253,"vw":32.554311},{"c":32.535,"h":32.535,"l":32.535,"n":1,"o":32.535,"t":"2026-07-28T16:00:00Z","v":100,"vw":32.535},{"c":32.58,"h":32.58,"l":32.545,"n":21,"o":32.545,"t":"2026-07-28T16:15:00Z","v":2535,"vw":32.563505},{"c":32.58,"h":32.59,"l":32.54,"n":20,"o":32.59,"t":"2026-07-28T16:30:00Z","v":4864,"vw":32.559171},{"c":32.6,"h":32.6,"l":32.54,"n":14,"o":32.54,"t":"2026-07-28T16:45:00Z","v":1492,"vw":32.583256},{"c":32.6,"h":32.65,"l":32.6,"n":8,"o":32.63,"t":"2026-07-28T17:00:00Z","v":1090,"vw":32.621111},{"c":32.58,"h":32.6,"l":32.5683,"n":12,"o":32.58,"t":"2026-07-28T17:15:00Z","v":2944,"vw":32.586858},{"c":32.545,"h":32.59,"l":32.545,"n":17,"o":32.58,"t":"2026-07-28T17:30:00Z","v":1419,"vw":32.5845},{"c":32.56,"h":32.575,"l":32.54,"n":14,"o":32.575,"t":"2026-07-28T17:45:00Z","v":5699,"vw":32.546078},{"c":32.545,"h":32.56,"l":32.545,"n":6,"o":32.56,"t":"2026-07-28T18:00:00Z","v":2080,"vw":32.551316},{"c":32.56,"h":32.56,"l":32.535,"n":10,"o":32.56,"t":"2026-07-28T18:15:00Z","v":1686,"vw":32.556429},{"c":32.54,"h":32.575,"l":32.54,"n":17,"o":32.565,"t":"2026-07-28T18:30:00Z","v":1537,"vw":32.559238},{"c":32.59,"h":32.59,"l":32.57,"n":15,"o":32.58,"t":"2026-07-28T18:45:00Z","v":2469,"vw":32.581138},{"c":32.5604,"h":32.6,"l":32.55,"n":20,"o":32.59,"t":"2026-07-28T19:00:00Z","v":3748,"vw":32.575963},{"c":32.6,"h":32.6,"l":32.5573,"n":19,"o":32.58,"t":"2026-07-28T19:15:00Z","v":3948,"vw":32.5921},{"c":32.57,"h":32.5886,"l":32.51,"n":22,"o":32.565,"t":"2026-07-28T19:30:00Z","v":5505,"vw":32.547393},{"c":32.59,"h":32.59,"l":32.51,"n":15,"o":32.51,"t":"2026-07-28T19:45:00Z","v":761,"vw":32.562529},{"c":32.54,"h":32.59,"l":32.48,"n":23,"o":32.59,"t":"2026-07-29T13:30:00Z","v":4697,"vw":32.542596},{"c":32.48,"h":32.5737,"l":32.395,"n":34,"o":32.5737,"t":"2026-07-29T13:45:00Z","v":2817,"vw":32.474925},{"c":32.44,"h":32.44,"l":32.38,"n":8,"o":32.38,"t":"2026-07-29T14:00:00Z","v":944,"vw":32.394035},{"c":32.35,"h":32.4299,"l":32.35,"n":29,"o":32.4299,"t":"2026-07-29T14:15:00Z","v":4008,"vw":32.392559},{"c":32.32,"h":32.42,"l":32.32,"n":53,"o":32.4,"t":"2026-07-29T14:30:00Z","v":8047,"vw":32.366836},{"c":32.35,"h":32.38,"l":32.31,"n":17,"o":32.3695,"t":"2026-07-29T14:45:00Z","v":5966,"vw":32.349107},{"c":32.38,"h":32.41,"l":32.37,"n":12,"o":32.39,"t":"2026-07-29T15:00:00Z","v":1841,"vw":32.382525},{"c":32.37,"h":32.42,"l":32.365,"n":7,"o":32.3849,"t":"2026-07-29T15:15:00Z","v":1502,"vw":32.388841},{"c":32.35,"h":32.4,"l":32.33,"n":29,"o":32.33,"t":"2026-07-29T15:30:00Z","v":10068,"vw":32.360753},{"c":32.31,"h":32.36,"l":32.3,"n":41,"o":32.35,"t":"2026-07-29T15:45:00Z","v":5797,"vw":32.32159},{"c":32.275,"h":32.3151,"l":32.27,"n":19,"o":32.3048,"t":"2026-07-29T16:00:00Z","v":6729,"vw":32.295799},{"c":32.325,"h":32.325,"l":32.27,"n":7,"o":32.28,"t":"2026-07-29T16:15:00Z","v":558,"vw":32.294377},{"c":32.31,"h":32.31,"l":32.31,"n":2,"o":32.31,"t":"2026-07-29T16:30:00Z","v":241,"vw":32.31},{"c":32.34,"h":32.34,"l":32.32,"n":17,"o":32.32,"t":"2026-07-29T16:45:00Z","v":1332,"vw":32.324905},{"c":32.3002,"h":32.36,"l":32.3002,"n":8,"o":32.3101,"t":"2026-07-29T17:00:00Z","v":2444,"vw":32.314521},{"c":32.37,"h":32.375,"l":32.37,"n":11,"o":32.375,"t":"2026-07-29T17:15:00Z","v":952,"vw":32.374395},{"c":32.4099,"h":32.4099,"l":32.4099,"n":1,"o":32.4099,"t":"2026-07-29T17:30:00Z","v":150,"vw":32.4099},{"c":32.355,"h":32.41,"l":32.355,"n":3,"o":32.41,"t":"2026-07-29T17:45:00Z","v":409,"vw":32.39652},{"c":32.445,"h":32.503,"l":32.44,"n":15,"o":32.44,"t":"2026-07-29T18:00:00Z","v":1455,"vw":32.473395},{"c":32.52,"h":32.52,"l":32.49,"n":3,"o":32.49,"t":"2026-07-29T18:15:00Z","v":357,"vw":32.509691},{"c":32.56,"h":32.56,"l":32.422,"n":10,"o":32.435,"t":"2026-07-29T18:30:00Z","v":1679,"vw":32.440279},{"c":32.55,"h":32.55,"l":32.4101,"n":20,"o":32.4101,"t":"2026-07-29T18:45:00Z","v":2154,"vw":32.4662},{"c":32.475,"h":32.565,"l":32.47,"n":17,"o":32.47,"t":"2026-07-29T19:00:00Z","v":1136,"vw":32.495964},{"c":32.37,"h":32.56,"l":32.37,"n":15,"o":32.56,"t":"2026-07-29T19:15:00Z","v":2323,"vw":32.414705},{"c":32.275,"h":32.4111,"l":32.27,"n":60,"o":32.4111,"t":"2026-07-29T19:30:00Z","v":4673,"vw":32.362938},{"c":32.2,"h":32.26,"l":32.2,"n":92,"o":32.25,"t":"2026-07-29T19:45:00Z","v":6315,"vw":32.236941},{"c":32.3176,"h":32.46,"l":32.3176,"n":42,"o":32.46,"t":"2026-07-30T13:30:00Z","v":13410,"vw":32.407359},{"c":32.455,"h":32.455,"l":32.39,"n":3,"o":32.39,"t":"2026-07-30T13:45:00Z","v":745,"vw":32.433683},{"c":32.55,"h":32.5557,"l":32.55,"n":5,"o":32.5557,"t":"2026-07-30T14:00:00Z","v":2683,"vw":32.555474},{"c":32.53,"h":32.53,"l":32.4001,"n":22,"o":32.52,"t":"2026-07-30T14:15:00Z","v":8239,"vw":32.51141},{"c":32.5301,"h":32.5553,"l":32.42,"n":20,"o":32.49,"t":"2026-07-30T14:30:00Z","v":10543,"vw":32.484434},{"c":32.3601,"h":32.4799,"l":32.36,"n":35,"o":32.43,"t":"2026-07-30T14:45:00Z","v":3132,"vw":32.428055},{"c":32.44,"h":32.4696,"l":32.415,"n":23,"o":32.415,"t":"2026-07-30T15:00:00Z","v":2216,"vw":32.453213},{"c":32.42,"h":32.42,"l":32.36,"n":14,"o":32.36,"t":"2026-07-30T15:15:00Z","v":1737,"vw":32.396835},{"c":32.45,"h":32.45,"l":32.37,"n":15,"o":32.37,"t":"2026-07-30T15:30:00Z","v":24651,"vw":32.38468},{"c":32.445,"h":32.51,"l":32.405,"n":37,"o":32.405,"t":"2026-07-30T15:45:00Z","v":7508,"vw":32.451726},{"c":32.5,"h":32.54,"l":32.5,"n":21,"o":32.5,"t":"2026-07-30T16:00:00Z","v":14760,"vw":32.517659},{"c":32.49,"h":32.55,"l":32.49,"n":13,"o":32.53,"t":"2026-07-30T16:15:00Z","v":2728,"vw":32.526256},{"c":32.485,"h":32.54,"l":32.43,"n":70,"o":32.4317,"t":"2026-07-30T16:30:00Z","v":17454,"vw":32.48451},{"c":32.53,"h":32.53,"l":32.48,"n":5,"o":32.48,"t":"2026-07-30T16:45:00Z","v":742,"vw":32.522072},{"c":32.56,"h":32.57,"l":32.4371,"n":13,"o":32.4371,"t":"2026-07-30T17:00:00Z","v":3397,"vw":32.50726},{"c":32.599,"h":32.61,"l":32.5667,"n":22,"o":32.57,"t":"2026-07-30T17:15:00Z","v":3414,"vw":32.585856},{"c":32.4559,"h":32.4559,"l":32.4559,"n":2,"o":32.4559,"t":"2026-07-30T17:30:00Z","v":313,"vw":32.4559},{"c":32.515,"h":32.515,"l":32.515,"n":3,"o":32.515,"t":"2026-07-30T17:45:00Z","v":355,"vw":32.515},{"c":32.515,"h":32.515,"l":32.515,"n":1,"o":32.515,"t":"2026-07-30T18:00:00Z","v":380,"vw":32.515},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-07-30T18:15:00Z","v":800,"vw":32.59},{"c":32.53,"h":32.6,"l":32.53,"n":3,"o":32.53,"t":"2026-07-30T18:30:00Z","v":712,"vw":32.539831},{"c":32.54,"h":32.6,"l":32.535,"n":24,"o":32.58,"t":"2026-07-30T18:45:00Z","v":2476,"vw":32.588611},{"c":32.595,"h":32.61,"l":32.54,"n":32,"o":32.54,"t":"2026-07-30T19:00:00Z","v":5431,"vw":32.588504},{"c":32.67,"h":32.7699,"l":32.55,"n":646,"o":32.65,"t":"2026-07-30T19:15:00Z","v":182695,"vw":32.670361},{"c":32.65,"h":32.66,"l":32.61,"n":24,"o":32.65,"t":"2026-07-30T19:30:00Z","v":2483,"vw":32.643267},{"c":32.649,"h":32.65,"l":32.5698,"n":52,"o":32.64,"t":"2026-07-30T19:45:00Z","v":4256,"vw":32.620918},{"c":32.65,"h":32.65,"l":32.65,"n":3,"o":32.65,"t":"2026-07-30T20:00:00Z","v":155,"vw":32.65},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-07-31T11:00:00Z","v":374,"vw":32.7},{"c":32.69,"h":32.69,"l":32.69,"n":1,"o":32.69,"t":"2026-07-31T12:30:00Z","v":100,"vw":32.69},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-07-31T13:15:00Z","v":375,"vw":32.7},{"c":32.75,"h":32.76,"l":32.715,"n":27,"o":32.76,"t":"2026-07-31T13:30:00Z","v":5897,"vw":32.752183},{"c":32.74,"h":32.74,"l":32.635,"n":31,"o":32.6926,"t":"2026-07-31T13:45:00Z","v":1904,"vw":32.68949},{"c":32.53,"h":32.6,"l":32.45,"n":42,"o":32.6,"t":"2026-07-31T14:00:00Z","v":6457,"vw":32.53613},{"c":32.63,"h":32.63,"l":32.48,"n":14,"o":32.48,"t":"2026-07-31T14:15:00Z","v":8839,"vw":32.485426},{"c":32.5,"h":32.565,"l":32.5,"n":14,"o":32.545,"t":"2026-07-31T14:30:00Z","v":2877,"vw":32.507838},{"c":32.625,"h":32.69,"l":32.6063,"n":16,"o":32.6472,"t":"2026-07-31T14:45:00Z","v":1478,"vw":32.643928},{"c":32.68,"h":32.69,"l":32.56,"n":33,"o":32.62,"t":"2026-07-31T15:00:00Z","v":3723,"vw":32.625224},{"c":32.62,"h":32.7,"l":32.62,"n":34,"o":32.6515,"t":"2026-07-31T15:45:00Z","v":7624,"vw":32.682991},{"c":32.7,"h":32.7,"l":32.645,"n":7,"o":32.645,"t":"2026-07-31T16:00:00Z","v":1033,"vw":32.6615},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-07-31T16:15:00Z","v":800,"vw":32.7},{"c":32.76,"h":32.76,"l":32.715,"n":7,"o":32.715,"t":"2026-07-31T16:30:00Z","v":1600,"vw":32.719129},{"c":32.67,"h":32.765,"l":32.67,"n":4,"o":32.765,"t":"2026-07-31T16:45:00Z","v":276,"vw":32.717264},{"c":32.75,"h":32.78,"l":32.75,"n":8,"o":32.78,"t":"2026-07-31T17:00:00Z","v":1269,"vw":32.755137},{"c":32.81,"h":32.81,"l":32.7101,"n":89,"o":32.75,"t":"2026-07-31T17:15:00Z","v":12497,"vw":32.782675},{"c":32.76,"h":32.81,"l":32.76,"n":7,"o":32.81,"t":"2026-07-31T17:30:00Z","v":867,"vw":32.782025},{"c":32.775,"h":32.81,"l":32.76,"n":112,"o":32.76,"t":"2026-07-31T17:45:00Z","v":19483,"vw":32.794036},{"c":32.81,"h":32.81,"l":32.8,"n":16,"o":32.81,"t":"2026-07-31T18:00:00Z","v":4476,"vw":32.807502},{"c":32.79,"h":32.8,"l":32.79,"n":4,"o":32.8,"t":"2026-07-31T18:15:00Z","v":268,"vw":32.793922},{"c":32.82,"h":32.82,"l":32.785,"n":3,"o":32.785,"t":"2026-07-31T18:30:00Z","v":205,"vw":32.8025},{"c":32.785,"h":32.89,"l":32.785,"n":103,"o":32.82,"t":"2026-07-31T18:45:00Z","v":17036,"vw":32.826426},{"c":32.81,"h":32.82,"l":32.81,"n":22,"o":32.81,"t":"2026-07-31T19:00:00Z","v":1936,"vw":32.817844},{"c":32.85,"h":32.85,"l":32.79,"n":4,"o":32.79,"t":"2026-07-31T19:15:00Z","v":567,"vw":32.812081},{"c":32.85,"h":32.85,"l":32.7501,"n":3,"o":32.7501,"t":"2026-07-31T19:30:00Z","v":463,"vw":32.80661},{"c":32.82,"h":32.86,"l":32.81,"n":32,"o":32.81,"t":"2026-07-31T19:45:00Z","v":3026,"vw":32.839008},{"c":32.83,"h":32.83,"l":32.83,"n":3,"o":32.83,"t":"2026-07-31T20:00:00Z","v":203,"vw":32.83},{"c":32.908,"h":32.92,"l":32.908,"n":6,"o":32.91,"t":"2026-07-31T20:15:00Z","v":500,"vw":32.911917},{"c":32.92,"h":32.92,"l":32.92,"n":27,"o":32.92,"t":"2026-08-03T13:30:00Z","v":1284,"vw":32.92},{"c":32.88,"h":32.89,"l":32.88,"n":22,"o":32.89,"t":"2026-08-03T13:45:00Z","v":2913,"vw":32.888115},{"c":32.9599,"h":32.96,"l":32.92,"n":22,"o":32.92,"t":"2026-08-03T14:00:00Z","v":3223,"vw":32.940306},{"c":32.96,"h":32.96,"l":32.925,"n":6,"o":32.9251,"t":"2026-08-03T14:15:00Z","v":1156,"vw":32.933986},{"c":33,"h":33,"l":32.96,"n":25,"o":32.9799,"t":"2026-08-03T14:30:00Z","v":3999,"vw":32.986434},{"c":33.015,"h":33.015,"l":32.955,"n":30,"o":33,"t":"2026-08-03T14:45:00Z","v":5133,"vw":32.987998},{"c":33.04,"h":33.04,"l":33.015,"n":25,"o":33.015,"t":"2026-08-03T15:00:00Z","v":6104,"vw":33.024313},{"c":33.02,"h":33.04,"l":33.02,"n":3,"o":33.04,"t":"2026-08-03T15:15:00Z","v":330,"vw":33.032091},{"c":33.04,"h":33.04,"l":33.02,"n":4,"o":33.04,"t":"2026-08-03T15:30:00Z","v":20030,"vw":33.03919},{"c":33.0377,"h":33.09,"l":33.02,"n":38,"o":33.04,"t":"2026-08-03T15:45:00Z","v":4697,"vw":33.050868},{"c":33.07,"h":33.07,"l":33.0198,"n":14,"o":33.06,"t":"2026-08-03T16:00:00Z","v":1044,"vw":33.048457},{"c":33.02,"h":33.0893,"l":33.02,"n":6,"o":33.055,"t":"2026-08-03T16:15:00Z","v":5475,"vw":33.068616},{"c":33.07,"h":33.09,"l":33.055,"n":10,"o":33.08,"t":"2026-08-03T16:30:00Z","v":2216,"vw":33.081901},{"c":33.08,"h":33.08,"l":33.065,"n":4,"o":33.07,"t":"2026-08-03T16:45:00Z","v":882,"vw":33.071054},{"c":33.08,"h":33.08,"l":33.06,"n":4,"o":33.065,"t":"2026-08-03T17:00:00Z","v":641,"vw":33.068818},{"c":33.07,"h":33.07,"l":33.0401,"n":7,"o":33.056,"t":"2026-08-03T17:15:00Z","v":819,"vw":33.057481},{"c":33.09,"h":33.09,"l":33.062,"n":8,"o":33.062,"t":"2026-08-03T17:30:00Z","v":1920,"vw":33.073657},{"c":33.1,"h":33.1,"l":33.07,"n":7,"o":33.07,"t":"2026-08-03T17:45:00Z","v":3669,"vw":33.087473},{"c":33.0998,"h":33.0998,"l":33.088,"n":9,"o":33.088,"t":"2026-08-03T18:00:00Z","v":4108,"vw":33.090038},{"c":33.09,"h":33.1,"l":33.08,"n":21,"o":33.1,"t":"2026-08-03T18:15:00Z","v":6788,"vw":33.091219},{"c":33.085,"h":33.1,"l":33.08,"n":12,"o":33.09,"t":"2026-08-03T18:30:00Z","v":3094,"vw":33.094389},{"c":33.1,"h":33.1,"l":33.0727,"n":7,"o":33.08,"t":"2026-08-03T18:45:00Z","v":2838,"vw":33.08587},{"c":33.119,"h":33.119,"l":33.0768,"n":25,"o":33.1,"t":"2026-08-03T19:00:00Z","v":6492,"vw":33.099006},{"c":33.1291,"h":33.1291,"l":33.095,"n":18,"o":33.095,"t":"2026-08-03T19:15:00Z","v":4441,"vw":33.105368},{"c":33.095,"h":33.105,"l":33.0882,"n":8,"o":33.105,"t":"2026-08-03T19:30:00Z","v":1188,"vw":33.092894},{"c":33.1,"h":33.13,"l":33.08,"n":37,"o":33.095,"t":"2026-08-03T19:45:00Z","v":7283,"vw":33.111212},{"c":33.07,"h":33.17,"l":33.02,"n":169,"o":33.15,"t":"2026-08-04T13:30:00Z","v":31909,"vw":33.053081},{"c":33.16,"h":33.16,"l":33.12,"n":7,"o":33.12,"t":"2026-08-04T13:45:00Z","v":713,"vw":33.149234},{"c":33.2,"h":33.2,"l":33.07,"n":21,"o":33.07,"t":"2026-08-04T14:00:00Z","v":11891,"vw":33.152404},{"c":33.2,"h":33.2,"l":33.2,"n":8,"o":33.2,"t":"2026-08-04T14:15:00Z","v":365,"vw":33.2},{"c":33.2,"h":33.2,"l":33.135,"n":2,"o":33.135,"t":"2026-08-04T14:30:00Z","v":280,"vw":33.176786},{"c":33.1517,"h":33.1517,"l":33.1,"n":2,"o":33.1,"t":"2026-08-04T14:45:00Z","v":264,"vw":33.122325},{"c":33.15,"h":33.25,"l":33.15,"n":7,"o":33.2,"t":"2026-08-04T15:00:00Z","v":6646,"vw":33.200716},{"c":33.28,"h":33.28,"l":33.1627,"n":16,"o":33.1627,"t":"2026-08-04T15:15:00Z","v":2239,"vw":33.223912},{"c":33.235,"h":33.235,"l":33.235,"n":1,"o":33.235,"t":"2026-08-04T15:30:00Z","v":273,"vw":33.235},{"c":33.25,"h":33.25,"l":33.22,"n":8,"o":33.23,"t":"2026-08-04T15:45:00Z","v":3726,"vw":33.240345},{"c":33.25,"h":33.25,"l":33.25,"n":4,"o":33.25,"t":"2026-08-04T16:00:00Z","v":274,"vw":33.25},{"c":33.27,"h":33.27,"l":33.2203,"n":26,"o":33.2203,"t":"2026-08-04T16:15:00Z","v":15217,"vw":33.249953},{"c":33.2393,"h":33.27,"l":33.2393,"n":4,"o":33.27,"t":"2026-08-04T16:30:00Z","v":258,"vw":33.25524},{"c":33.26,"h":33.29,"l":33.24,"n":18,"o":33.29,"t":"2026-08-04T16:45:00Z","v":4468,"vw":33.26417},{"c":33.265,"h":33.28,"l":33.265,"n":3,"o":33.27,"t":"2026-08-04T17:00:00Z","v":3223,"vw":33.279153},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-08-04T17:15:00Z","v":385,"vw":33.28},{"c":33.2387,"h":33.26,"l":33.2387,"n":10,"o":33.26,"t":"2026-08-04T17:30:00Z","v":1360,"vw":33.255742},{"c":33.2385,"h":33.2385,"l":33.2385,"n":2,"o":33.2385,"t":"2026-08-04T17:45:00Z","v":144,"vw":33.2385},{"c":33.265,"h":33.29,"l":33.265,"n":5,"o":33.27,"t":"2026-08-04T18:15:00Z","v":674,"vw":33.27367},{"c":33.29,"h":33.29,"l":33.28,"n":8,"o":33.28,"t":"2026-08-04T18:30:00Z","v":681,"vw":33.28491},{"c":33.2812,"h":33.3,"l":33.275,"n":11,"o":33.29,"t":"2026-08-04T18:45:00Z","v":3917,"vw":33.287199},{"c":33.31,"h":33.31,"l":33.285,"n":12,"o":33.31,"t":"2026-08-04T19:00:00Z","v":706,"vw":33.302301},{"c":33.285,"h":33.319,"l":33.285,"n":8,"o":33.31,"t":"2026-08-04T19:15:00Z","v":5111,"vw":33.286874},{"c":33.31,"h":33.32,"l":33.28,"n":13,"o":33.285,"t":"2026-08-04T19:30:00Z","v":5950,"vw":33.283428},{"c":33.25,"h":33.31,"l":33.25,"n":52,"o":33.31,"t":"2026-08-04T19:45:00Z","v":10337,"vw":33.289321},{"c":33.29,"h":33.29,"l":33.29,"n":3,"o":33.29,"t":"2026-08-04T20:00:00Z","v":240,"vw":33.29},{"c":33.2276,"h":33.29,"l":33.22,"n":18,"o":33.29,"t":"2026-08-05T13:30:00Z","v":2434,"vw":33.267747},{"c":33.225,"h":33.276,"l":33.22,"n":11,"o":33.22,"t":"2026-08-05T13:45:00Z","v":776,"vw":33.246394},{"c":33.29,"h":33.29,"l":33.27,"n":7,"o":33.2899,"t":"2026-08-05T14:00:00Z","v":7177,"vw":33.283315},{"c":33.29,"h":33.29,"l":33.29,"n":2,"o":33.29,"t":"2026-08-05T14:15:00Z","v":219,"vw":33.29},{"c":33.23,"h":33.29,"l":33.22,"n":14,"o":33.2218,"t":"2026-08-05T14:30:00Z","v":4491,"vw":33.265434},{"c":33.2,"h":33.33,"l":33.2,"n":15,"o":33.2446,"t":"2026-08-05T14:45:00Z","v":4118,"vw":33.236578},{"c":33.245,"h":33.245,"l":33.2024,"n":5,"o":33.245,"t":"2026-08-05T15:00:00Z","v":986,"vw":33.229857},{"c":33.26,"h":33.3163,"l":33.2087,"n":15,"o":33.255,"t":"2026-08-05T15:15:00Z","v":5063,"vw":33.26702},{"c":33.2704,"h":33.31,"l":33.2703,"n":4,"o":33.31,"t":"2026-08-05T15:30:00Z","v":502,"vw":33.2783},{"c":33.26,"h":33.26,"l":33.26,"n":9,"o":33.26,"t":"2026-08-05T15:45:00Z","v":1738,"vw":33.26},{"c":33.3064,"h":33.3064,"l":33.3064,"n":1,"o":33.3064,"t":"2026-08-05T16:15:00Z","v":420,"vw":33.3064},{"c":33.3,"h":33.3,"l":33.26,"n":4,"o":33.26,"t":"2026-08-05T16:30:00Z","v":551,"vw":33.269914},{"c":33.32,"h":33.32,"l":33.2,"n":18,"o":33.3063,"t":"2026-08-05T16:45:00Z","v":2164,"vw":33.238427},{"c":33.255,"h":33.3059,"l":33.255,"n":2,"o":33.3059,"t":"2026-08-05T17:00:00Z","v":334,"vw":33.285479},{"c":33.268,"h":33.32,"l":33.255,"n":8,"o":33.3199,"t":"2026-08-05T17:15:00Z","v":2699,"vw":33.268298},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-08-05T17:30:00Z","v":361,"vw":33.19},{"c":33.2879,"h":33.3,"l":33.265,"n":7,"o":33.265,"t":"2026-08-05T17:45:00Z","v":956,"vw":33.274533},{"c":33.26,"h":33.26,"l":33.26,"n":3,"o":33.26,"t":"2026-08-05T18:00:00Z","v":2008,"vw":33.26},{"c":33.33,"h":33.33,"l":33.26,"n":7,"o":33.26,"t":"2026-08-05T18:15:00Z","v":1652,"vw":33.266826},{"c":33.2006,"h":33.2006,"l":33.2006,"n":2,"o":33.2006,"t":"2026-08-05T18:30:00Z","v":604,"vw":33.2006},{"c":33.32,"h":33.32,"l":33.26,"n":9,"o":33.32,"t":"2026-08-05T18:45:00Z","v":952,"vw":33.310674},{"c":33.265,"h":33.265,"l":33.265,"n":1,"o":33.265,"t":"2026-08-05T19:00:00Z","v":130,"vw":33.265},{"c":33.31,"h":33.32,"l":33.265,"n":71,"o":33.32,"t":"2026-08-05T19:15:00Z","v":1699,"vw":33.275955},{"c":33.31,"h":33.32,"l":33.285,"n":29,"o":33.32,"t":"2026-08-05T19:45:00Z","v":5325,"vw":33.310718},{"c":33.32,"h":33.32,"l":33.19,"n":31,"o":33.19,"t":"2026-08-06T13:30:00Z","v":3551,"vw":33.227008},{"c":33.32,"h":33.34,"l":33.285,"n":6,"o":33.285,"t":"2026-08-06T13:45:00Z","v":869,"vw":33.304337},{"c":33.3,"h":33.31,"l":33.3,"n":8,"o":33.31,"t":"2026-08-06T14:00:00Z","v":541,"vw":33.302717},{"c":33.2903,"h":33.33,"l":33.29,"n":5,"o":33.295,"t":"2026-08-06T14:15:00Z","v":746,"vw":33.302015},{"c":33.295,"h":33.32,"l":33.28,"n":14,"o":33.295,"t":"2026-08-06T14:30:00Z","v":2055,"vw":33.299187},{"c":33.25,"h":33.31,"l":33.25,"n":9,"o":33.31,"t":"2026-08-06T14:45:00Z","v":435,"vw":33.273952},{"c":33.2601,"h":33.32,"l":33.2601,"n":4,"o":33.29,"t":"2026-08-06T15:00:00Z","v":1401,"vw":33.285736},{"c":33.32,"h":33.32,"l":33.265,"n":6,"o":33.3,"t":"2026-08-06T15:15:00Z","v":756,"vw":33.293731},{"c":33.2574,"h":33.28,"l":33.2574,"n":5,"o":33.28,"t":"2026-08-06T15:30:00Z","v":319,"vw":33.268162},{"c":33.275,"h":33.31,"l":33.25,"n":5,"o":33.31,"t":"2026-08-06T15:45:00Z","v":549,"vw":33.273647},{"c":33.265,"h":33.265,"l":33.265,"n":3,"o":33.265,"t":"2026-08-06T16:15:00Z","v":235,"vw":33.265},{"c":33.28,"h":33.309,"l":33.275,"n":9,"o":33.275,"t":"2026-08-06T16:30:00Z","v":5812,"vw":33.282459},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-08-06T16:45:00Z","v":533,"vw":33.28},{"c":33.29,"h":33.2994,"l":33.2849,"n":8,"o":33.29,"t":"2026-08-06T17:00:00Z","v":2387,"vw":33.292919},{"c":33.285,"h":33.29,"l":33.2738,"n":7,"o":33.29,"t":"2026-08-06T17:15:00Z","v":1557,"vw":33.283861},{"c":33.29,"h":33.31,"l":33.27,"n":14,"o":33.285,"t":"2026-08-06T17:45:00Z","v":29904,"vw":33.297165},{"c":33.27,"h":33.31,"l":33.27,"n":19,"o":33.29,"t":"2026-08-06T18:00:00Z","v":4206,"vw":33.28043},{"c":33.29,"h":33.29,"l":33.29,"n":3,"o":33.29,"t":"2026-08-06T18:30:00Z","v":960,"vw":33.29},{"c":33.3,"h":33.3099,"l":33.29,"n":10,"o":33.29,"t":"2026-08-06T18:45:00Z","v":2149,"vw":33.299004},{"c":33.3,"h":33.3,"l":33.29,"n":5,"o":33.29,"t":"2026-08-06T19:00:00Z","v":700,"vw":33.297118},{"c":33.31,"h":33.32,"l":33.295,"n":6,"o":33.32,"t":"2026-08-06T19:15:00Z","v":1653,"vw":33.30092},{"c":33.2923,"h":33.3,"l":33.27,"n":12,"o":33.27,"t":"2026-08-06T19:30:00Z","v":2250,"vw":33.288924},{"c":33.29,"h":33.3099,"l":33.27,"n":34,"o":33.27,"t":"2026-08-06T19:45:00Z","v":13589,"vw":33.287748},{"c":33.3026,"h":33.32,"l":33.3026,"n":6,"o":33.32,"t":"2026-08-06T20:15:00Z","v":246,"vw":33.3113},{"c":33.2805,"h":33.2805,"l":33.2108,"n":29,"o":33.26,"t":"2026-08-07T13:30:00Z","v":4285,"vw":33.266643},{"c":33.23,"h":33.275,"l":33.23,"n":19,"o":33.275,"t":"2026-08-07T13:45:00Z","v":11059,"vw":33.271587},{"c":33.25,"h":33.31,"l":33.23,"n":10,"o":33.23,"t":"2026-08-07T14:00:00Z","v":1569,"vw":33.271797},{"c":33.34,"h":33.34,"l":33.285,"n":11,"o":33.285,"t":"2026-08-07T14:15:00Z","v":985,"vw":33.32546},{"c":33.29,"h":33.34,"l":33.2516,"n":19,"o":33.29,"t":"2026-08-07T14:30:00Z","v":5438,"vw":33.290985},{"c":33.38,"h":33.39,"l":33.33,"n":15,"o":33.36,"t":"2026-08-07T14:45:00Z","v":2745,"vw":33.347943},{"c":33.335,"h":33.375,"l":33.335,"n":5,"o":33.335,"t":"2026-08-07T15:00:00Z","v":1924,"vw":33.362164},{"c":33.345,"h":33.38,"l":33.335,"n":13,"o":33.37,"t":"2026-08-07T15:15:00Z","v":4022,"vw":33.348252},{"c":33.35,"h":33.39,"l":33.325,"n":14,"o":33.39,"t":"2026-08-07T15:30:00Z","v":3450,"vw":33.34772},{"c":33.37,"h":33.37,"l":33.345,"n":12,"o":33.345,"t":"2026-08-07T15:45:00Z","v":1212,"vw":33.347271},{"c":33.3834,"h":33.3836,"l":33.3102,"n":12,"o":33.3836,"t":"2026-08-07T16:00:00Z","v":5035,"vw":33.375023},{"c":33.37,"h":33.37,"l":33.2774,"n":14,"o":33.35,"t":"2026-08-07T16:15:00Z","v":1823,"vw":33.29629},{"c":33.32,"h":33.3627,"l":33.27,"n":7,"o":33.3627,"t":"2026-08-07T16:30:00Z","v":1322,"vw":33.330418},{"c":33.29,"h":33.32,"l":33.29,"n":2,"o":33.32,"t":"2026-08-07T16:45:00Z","v":200,"vw":33.305},{"c":33.325,"h":33.325,"l":33.325,"n":5,"o":33.325,"t":"2026-08-07T17:00:00Z","v":219,"vw":33.325},{"c":33.3097,"h":33.345,"l":33.3097,"n":11,"o":33.345,"t":"2026-08-07T17:15:00Z","v":655,"vw":33.318392},{"c":33.37,"h":33.38,"l":33.315,"n":9,"o":33.38,"t":"2026-08-07T17:30:00Z","v":3242,"vw":33.354048},{"c":33.345,"h":33.345,"l":33.345,"n":1,"o":33.345,"t":"2026-08-07T17:45:00Z","v":100,"vw":33.345},{"c":33.32,"h":33.365,"l":33.32,"n":8,"o":33.365,"t":"2026-08-07T18:00:00Z","v":559,"vw":33.33625},{"c":33.37,"h":33.37,"l":33.3173,"n":13,"o":33.34,"t":"2026-08-07T18:15:00Z","v":1331,"vw":33.330486},{"c":33.3448,"h":33.37,"l":33.335,"n":8,"o":33.335,"t":"2026-08-07T18:30:00Z","v":909,"vw":33.347634},{"c":33.335,"h":33.37,"l":33.335,"n":12,"o":33.335,"t":"2026-08-07T18:45:00Z","v":1041,"vw":33.348174},{"c":33.35,"h":33.38,"l":33.3101,"n":34,"o":33.375,"t":"2026-08-07T19:00:00Z","v":11283,"vw":33.374671},{"c":33.3476,"h":33.36,"l":33.32,"n":17,"o":33.36,"t":"2026-08-07T19:15:00Z","v":2180,"vw":33.34748},{"c":33.37,"h":33.38,"l":33.3201,"n":21,"o":33.33,"t":"2026-08-07T19:30:00Z","v":2069,"vw":33.35382},{"c":33.38,"h":33.38,"l":33.32,"n":27,"o":33.37,"t":"2026-08-07T19:45:00Z","v":5620,"vw":33.359322},{"c":33.2798,"h":33.2798,"l":33.2798,"n":1,"o":33.2798,"t":"2026-08-10T11:30:00Z","v":100,"vw":33.2798},{"c":33.3258,"h":33.38,"l":33.3037,"n":52,"o":33.38,"t":"2026-08-10T13:30:00Z","v":10698,"vw":33.334885},{"c":33.35,"h":33.35,"l":33.31,"n":12,"o":33.31,"t":"2026-08-10T13:45:00Z","v":7226,"vw":33.329199},{"c":33.37,"h":33.37,"l":33.32,"n":12,"o":33.32,"t":"2026-08-10T14:00:00Z","v":896,"vw":33.331613},{"c":33.37,"h":33.37,"l":33.345,"n":21,"o":33.36,"t":"2026-08-10T14:15:00Z","v":2948,"vw":33.358783},{"c":33.35,"h":33.38,"l":33.33,"n":11,"o":33.35,"t":"2026-08-10T14:30:00Z","v":2167,"vw":33.353602},{"c":33.365,"h":33.38,"l":33.365,"n":13,"o":33.38,"t":"2026-08-10T14:45:00Z","v":1007,"vw":33.37249},{"c":33.42,"h":33.42,"l":33.38,"n":11,"o":33.38,"t":"2026-08-10T15:00:00Z","v":1960,"vw":33.388673},{"c":33.37,"h":33.42,"l":33.365,"n":11,"o":33.42,"t":"2026-08-10T15:15:00Z","v":4852,"vw":33.413286},{"c":33.375,"h":33.42,"l":33.3318,"n":14,"o":33.37,"t":"2026-08-10T15:30:00Z","v":2723,"vw":33.370342},{"c":33.37,"h":33.42,"l":33.322,"n":8,"o":33.37,"t":"2026-08-10T15:45:00Z","v":969,"vw":33.365648},{"c":33.38,"h":33.44,"l":33.32,"n":8,"o":33.38,"t":"2026-08-10T16:00:00Z","v":1661,"vw":33.365232},{"c":33.38,"h":33.43,"l":33.33,"n":15,"o":33.4062,"t":"2026-08-10T16:15:00Z","v":62887,"vw":33.389918},{"c":33.331,"h":33.41,"l":33.331,"n":11,"o":33.3736,"t":"2026-08-10T16:30:00Z","v":2341,"vw":33.361911},{"c":33.33,"h":33.41,"l":33.33,"n":5,"o":33.375,"t":"2026-08-10T16:45:00Z","v":950,"vw":33.373706},{"c":33.4,"h":33.41,"l":33.35,"n":9,"o":33.3761,"t":"2026-08-10T17:00:00Z","v":3673,"vw":33.379905},{"c":33.4,"h":33.42,"l":33.35,"n":5,"o":33.42,"t":"2026-08-10T17:15:00Z","v":633,"vw":33.399747},{"c":33.395,"h":33.395,"l":33.36,"n":7,"o":33.38,"t":"2026-08-10T17:30:00Z","v":795,"vw":33.385947},{"c":33.41,"h":33.41,"l":33.37,"n":8,"o":33.4,"t":"2026-08-10T17:45:00Z","v":575,"vw":33.386744},{"c":33.41,"h":33.41,"l":33.385,"n":6,"o":33.385,"t":"2026-08-10T18:00:00Z","v":2631,"vw":33.385973},{"c":33.35,"h":33.41,"l":33.35,"n":6,"o":33.41,"t":"2026-08-10T18:15:00Z","v":1101,"vw":33.377774},{"c":33.4,"h":33.4,"l":33.37,"n":2,"o":33.37,"t":"2026-08-10T18:30:00Z","v":200,"vw":33.385},{"c":33.39,"h":33.39,"l":33.385,"n":4,"o":33.385,"t":"2026-08-10T18:45:00Z","v":350,"vw":33.388},{"c":33.39,"h":33.42,"l":33.38,"n":13,"o":33.385,"t":"2026-08-10T19:00:00Z","v":11100,"vw":33.381371},{"c":33.4099,"h":33.41,"l":33.38,"n":5,"o":33.41,"t":"2026-08-10T19:15:00Z","v":758,"vw":33.392084},{"c":33.38,"h":33.41,"l":33.38,"n":14,"o":33.385,"t":"2026-08-10T19:30:00Z","v":6071,"vw":33.400137},{"c":33.37,"h":33.41,"l":33.36,"n":47,"o":33.39,"t":"2026-08-10T19:45:00Z","v":2620,"vw":33.37784},{"c":33.35,"h":33.35,"l":33.35,"n":4,"o":33.35,"t":"2026-08-10T20:00:00Z","v":104,"vw":33.35},{"c":33.4705,"h":33.4705,"l":33.4705,"n":1,"o":33.4705,"t":"2026-08-11T13:00:00Z","v":100,"vw":33.4705},{"c":33.4,"h":33.45,"l":33.3575,"n":28,"o":33.44,"t":"2026-08-11T13:30:00Z","v":4321,"vw":33.411331},{"c":33.385,"h":33.4,"l":33.37,"n":19,"o":33.38,"t":"2026-08-11T13:45:00Z","v":10686,"vw":33.398286},{"c":33.37,"h":33.4,"l":33.37,"n":13,"o":33.4,"t":"2026-08-11T14:00:00Z","v":720,"vw":33.392754},{"c":33.37,"h":33.4,"l":33.37,"n":11,"o":33.395,"t":"2026-08-11T14:15:00Z","v":2952,"vw":33.385432},{"c":33.37,"h":33.37,"l":33.37,"n":4,"o":33.37,"t":"2026-08-11T14:30:00Z","v":616,"vw":33.37},{"c":33.39,"h":33.39,"l":33.37,"n":7,"o":33.385,"t":"2026-08-11T14:45:00Z","v":1530,"vw":33.384574},{"c":33.3707,"h":33.39,"l":33.35,"n":34,"o":33.37,"t":"2026-08-11T15:00:00Z","v":12537,"vw":33.361838},{"c":33.3517,"h":33.38,"l":33.34,"n":29,"o":33.35,"t":"2026-08-11T15:15:00Z","v":5342,"vw":33.354181},{"c":33.35,"h":33.38,"l":33.35,"n":18,"o":33.355,"t":"2026-08-11T15:30:00Z","v":1913,"vw":33.360036},{"c":33.3476,"h":33.39,"l":33.3476,"n":6,"o":33.39,"t":"2026-08-11T15:45:00Z","v":798,"vw":33.357195},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-08-11T16:00:00Z","v":100,"vw":33.34},{"c":33.355,"h":33.3691,"l":33.355,"n":4,"o":33.3691,"t":"2026-08-11T16:15:00Z","v":824,"vw":33.359197},{"c":33.36,"h":33.3903,"l":33.3271,"n":4,"o":33.355,"t":"2026-08-11T16:30:00Z","v":1454,"vw":33.33935},{"c":33.355,"h":33.38,"l":33.355,"n":8,"o":33.36,"t":"2026-08-11T16:45:00Z","v":2100,"vw":33.369048},{"c":33.35,"h":33.38,"l":33.35,"n":2,"o":33.38,"t":"2026-08-11T17:00:00Z","v":200,"vw":33.365},{"c":33.36,"h":33.38,"l":33.35,"n":18,"o":33.38,"t":"2026-08-11T17:15:00Z","v":3582,"vw":33.368463},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-08-11T17:30:00Z","v":100,"vw":33.36},{"c":33.36,"h":33.375,"l":33.36,"n":6,"o":33.36,"t":"2026-08-11T17:45:00Z","v":1923,"vw":33.361947},{"c":33.36,"h":33.38,"l":33.36,"n":9,"o":33.375,"t":"2026-08-11T18:00:00Z","v":753,"vw":33.370359},{"c":33.36,"h":33.37,"l":33.36,"n":9,"o":33.37,"t":"2026-08-11T18:15:00Z","v":670,"vw":33.365386},{"c":33.34,"h":33.3634,"l":33.3328,"n":7,"o":33.36,"t":"2026-08-11T18:30:00Z","v":3271,"vw":33.341549},{"c":33.38,"h":33.38,"l":33.34,"n":3,"o":33.34,"t":"2026-08-11T18:45:00Z","v":816,"vw":33.375092},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-08-11T19:00:00Z","v":3919,"vw":33.35},{"c":33.35,"h":33.36,"l":33.35,"n":5,"o":33.36,"t":"2026-08-11T19:15:00Z","v":833,"vw":33.354513},{"c":33.35,"h":33.39,"l":33.35,"n":27,"o":33.35,"t":"2026-08-11T19:30:00Z","v":4046,"vw":33.367898},{"c":33.38,"h":33.4,"l":33.35,"n":22,"o":33.375,"t":"2026-08-11T19:45:00Z","v":1556,"vw":33.378534},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-08-11T20:00:00Z","v":102,"vw":33.35},{"c":33.4889,"h":33.4889,"l":33.4889,"n":1,"o":33.4889,"t":"2026-08-12T11:00:00Z","v":119,"vw":33.4889},{"c":33.3062,"h":33.3065,"l":33.3062,"n":2,"o":33.3065,"t":"2026-08-12T12:15:00Z","v":2450,"vw":33.306332},{"c":33.423,"h":33.45,"l":33.423,"n":15,"o":33.45,"t":"2026-08-12T13:30:00Z","v":2311,"vw":33.441396},{"c":33.3363,"h":33.3363,"l":33.3363,"n":1,"o":33.3363,"t":"2026-08-12T13:45:00Z","v":1591,"vw":33.3363},{"c":33.34,"h":33.4364,"l":33.34,"n":22,"o":33.3913,"t":"2026-08-12T14:00:00Z","v":2970,"vw":33.37012},{"c":33.39,"h":33.39,"l":33.39,"n":3,"o":33.39,"t":"2026-08-12T14:15:00Z","v":1597,"vw":33.39},{"c":33.4361,"h":33.4361,"l":33.4361,"n":1,"o":33.4361,"t":"2026-08-12T14:30:00Z","v":116,"vw":33.4361},{"c":33.39,"h":33.4363,"l":33.33,"n":12,"o":33.33,"t":"2026-08-12T14:45:00Z","v":6267,"vw":33.385382},{"c":33.4399,"h":33.4399,"l":33.33,"n":7,"o":33.39,"t":"2026-08-12T15:00:00Z","v":1112,"vw":33.389125},{"c":33.385,"h":33.41,"l":33.385,"n":8,"o":33.41,"t":"2026-08-12T15:15:00Z","v":2243,"vw":33.386126},{"c":33.4,"h":33.44,"l":33.33,"n":7,"o":33.33,"t":"2026-08-12T15:30:00Z","v":3121,"vw":33.420442},{"c":33.395,"h":33.4334,"l":33.35,"n":9,"o":33.35,"t":"2026-08-12T15:45:00Z","v":1386,"vw":33.414814},{"c":33.395,"h":33.395,"l":33.395,"n":2,"o":33.395,"t":"2026-08-12T16:00:00Z","v":199,"vw":33.395},{"c":33.35,"h":33.41,"l":33.35,"n":19,"o":33.35,"t":"2026-08-12T16:15:00Z","v":1179,"vw":33.355338},{"c":33.35,"h":33.395,"l":33.35,"n":12,"o":33.3725,"t":"2026-08-12T16:30:00Z","v":9560,"vw":33.351584},{"c":33.34,"h":33.35,"l":33.34,"n":2,"o":33.35,"t":"2026-08-12T16:45:00Z","v":200,"vw":33.345},{"c":33.38,"h":33.38,"l":33.34,"n":2,"o":33.34,"t":"2026-08-12T17:00:00Z","v":400,"vw":33.37},{"c":33.39,"h":33.42,"l":33.34,"n":15,"o":33.42,"t":"2026-08-12T17:15:00Z","v":1385,"vw":33.379449},{"c":33.38,"h":33.42,"l":33.38,"n":2,"o":33.42,"t":"2026-08-12T17:30:00Z","v":222,"vw":33.4},{"c":33.43,"h":33.43,"l":33.43,"n":3,"o":33.43,"t":"2026-08-12T17:45:00Z","v":638,"vw":33.43},{"c":33.42,"h":33.42,"l":33.38,"n":2,"o":33.38,"t":"2026-08-12T18:00:00Z","v":400,"vw":33.4},{"c":33.4299,"h":33.4299,"l":33.38,"n":5,"o":33.38,"t":"2026-08-12T18:15:00Z","v":904,"vw":33.424257},{"c":33.39,"h":33.43,"l":33.33,"n":12,"o":33.38,"t":"2026-08-12T18:30:00Z","v":1776,"vw":33.381902},{"c":33.39,"h":33.39,"l":33.33,"n":12,"o":33.33,"t":"2026-08-12T18:45:00Z","v":5662,"vw":33.334337},{"c":33.42,"h":33.42,"l":33.42,"n":6,"o":33.42,"t":"2026-08-12T19:00:00Z","v":200,"vw":33.42},{"c":33.45,"h":33.45,"l":33.42,"n":13,"o":33.42,"t":"2026-08-12T19:15:00Z","v":4368,"vw":33.439513},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-08-12T19:30:00Z","v":100,"vw":33.39},{"c":33.41,"h":33.41,"l":33.35,"n":6,"o":33.35,"t":"2026-08-12T19:45:00Z","v":424,"vw":33.38},{"c":33.33,"h":33.33,"l":33.33,"n":5,"o":33.33,"t":"2026-08-12T20:00:00Z","v":688,"vw":33.33},{"c":33.3,"h":33.338,"l":33.3,"n":8,"o":33.338,"t":"2026-08-12T23:00:00Z","v":5000,"vw":33.319065},{"c":33.49,"h":33.49,"l":33.49,"n":2,"o":33.49,"t":"2026-08-13T11:00:00Z","v":1380,"vw":33.49},{"c":33.45,"h":33.49,"l":33.45,"n":3,"o":33.49,"t":"2026-08-13T13:15:00Z","v":1405,"vw":33.487143},{"c":33.375,"h":33.4,"l":33.31,"n":22,"o":33.31,"t":"2026-08-13T13:30:00Z","v":4297,"vw":33.375602},{"c":33.415,"h":33.44,"l":33.3998,"n":70,"o":33.4,"t":"2026-08-13T13:45:00Z","v":18059,"vw":33.405306},{"c":33.415,"h":33.42,"l":33.3617,"n":4,"o":33.42,"t":"2026-08-13T14:00:00Z","v":11235,"vw":33.365245},{"c":33.415,"h":33.47,"l":33.36,"n":10,"o":33.36,"t":"2026-08-13T14:15:00Z","v":7037,"vw":33.370326},{"c":33.43,"h":33.46,"l":33.41,"n":16,"o":33.415,"t":"2026-08-13T14:30:00Z","v":4802,"vw":33.417046},{"c":33.4089,"h":33.415,"l":33.3832,"n":12,"o":33.415,"t":"2026-08-13T14:45:00Z","v":2587,"vw":33.397502},{"c":33.385,"h":33.385,"l":33.385,"n":1,"o":33.385,"t":"2026-08-13T15:00:00Z","v":622,"vw":33.385},{"c":33.38,"h":33.4099,"l":33.37,"n":18,"o":33.4099,"t":"2026-08-13T15:15:00Z","v":4472,"vw":33.371542},{"c":33.4,"h":33.4,"l":33.37,"n":10,"o":33.37,"t":"2026-08-13T15:30:00Z","v":10631,"vw":33.382653},{"c":33.405,"h":33.405,"l":33.4,"n":11,"o":33.4,"t":"2026-08-13T15:45:00Z","v":1027,"vw":33.403528},{"c":33.385,"h":33.385,"l":33.385,"n":1,"o":33.385,"t":"2026-08-13T16:00:00Z","v":135,"vw":33.385},{"c":33.385,"h":33.385,"l":33.385,"n":3,"o":33.385,"t":"2026-08-13T16:15:00Z","v":1558,"vw":33.385},{"c":33.385,"h":33.385,"l":33.385,"n":1,"o":33.385,"t":"2026-08-13T16:30:00Z","v":1650,"vw":33.385},{"c":33.4039,"h":33.4039,"l":33.3852,"n":2,"o":33.3852,"t":"2026-08-13T16:45:00Z","v":642,"vw":33.395162},{"c":33.405,"h":33.41,"l":33.385,"n":15,"o":33.385,"t":"2026-08-13T17:00:00Z","v":1306,"vw":33.402249},{"c":33.405,"h":33.405,"l":33.36,"n":7,"o":33.405,"t":"2026-08-13T17:15:00Z","v":1379,"vw":33.396768},{"c":33.405,"h":33.405,"l":33.405,"n":1,"o":33.405,"t":"2026-08-13T17:30:00Z","v":500,"vw":33.405},{"c":33.425,"h":33.44,"l":33.425,"n":3,"o":33.44,"t":"2026-08-13T18:15:00Z","v":280,"vw":33.430674},{"c":33.4455,"h":33.4455,"l":33.4455,"n":1,"o":33.4455,"t":"2026-08-13T18:30:00Z","v":1600,"vw":33.4455},{"c":33.4499,"h":33.4499,"l":33.425,"n":3,"o":33.425,"t":"2026-08-13T18:45:00Z","v":617,"vw":33.432426},{"c":33.44,"h":33.44,"l":33.427,"n":5,"o":33.427,"t":"2026-08-13T19:00:00Z","v":3989,"vw":33.437415},{"c":33.425,"h":33.45,"l":33.4101,"n":10,"o":33.4352,"t":"2026-08-13T19:15:00Z","v":1289,"vw":33.435187},{"c":33.435,"h":33.45,"l":33.4101,"n":8,"o":33.44,"t":"2026-08-13T19:30:00Z","v":1383,"vw":33.432388},{"c":33.44,"h":33.4694,"l":33.435,"n":15,"o":33.46,"t":"2026-08-13T19:45:00Z","v":1372,"vw":33.448355},{"c":33.4,"h":33.4,"l":33.4,"n":3,"o":33.4,"t":"2026-08-13T20:00:00Z","v":124,"vw":33.4},{"c":33.4538,"h":33.4763,"l":33.44,"n":24,"o":33.44,"t":"2026-08-14T13:30:00Z","v":3641,"vw":33.455951},{"c":33.45,"h":33.4763,"l":33.42,"n":21,"o":33.4763,"t":"2026-08-14T13:45:00Z","v":5430,"vw":33.446188},{"c":33.48,"h":33.48,"l":33.45,"n":22,"o":33.47,"t":"2026-08-14T14:00:00Z","v":5953,"vw":33.458988},{"c":33.4279,"h":33.4279,"l":33.4279,"n":1,"o":33.4279,"t":"2026-08-14T14:30:00Z","v":500,"vw":33.4279},{"c":33.45,"h":33.4799,"l":33.45,"n":5,"o":33.45,"t":"2026-08-14T14:45:00Z","v":1870,"vw":33.455694},{"c":33.45,"h":33.4799,"l":33.45,"n":4,"o":33.4799,"t":"2026-08-14T15:00:00Z","v":1484,"vw":33.474924},{"c":33.45,"h":33.4727,"l":33.4201,"n":18,"o":33.4727,"t":"2026-08-14T15:15:00Z","v":9094,"vw":33.445912},{"c":33.49,"h":33.49,"l":33.4432,"n":8,"o":33.446,"t":"2026-08-14T15:30:00Z","v":768,"vw":33.459022},{"c":33.4896,"h":33.4896,"l":33.48,"n":2,"o":33.48,"t":"2026-08-14T15:45:00Z","v":2331,"vw":33.48862},{"c":33.4799,"h":33.4799,"l":33.4799,"n":1,"o":33.4799,"t":"2026-08-14T16:00:00Z","v":600,"vw":33.4799},{"c":33.46,"h":33.489,"l":33.43,"n":14,"o":33.46,"t":"2026-08-14T16:15:00Z","v":2791,"vw":33.468171},{"c":33.46,"h":33.46,"l":33.46,"n":2,"o":33.46,"t":"2026-08-14T16:30:00Z","v":453,"vw":33.46},{"c":33.46,"h":33.49,"l":33.46,"n":9,"o":33.46,"t":"2026-08-14T16:45:00Z","v":1339,"vw":33.463695},{"c":33.4622,"h":33.4622,"l":33.4622,"n":1,"o":33.4622,"t":"2026-08-14T17:00:00Z","v":100,"vw":33.4622},{"c":33.49,"h":33.49,"l":33.46,"n":3,"o":33.46,"t":"2026-08-14T17:15:00Z","v":889,"vw":33.464794},{"c":33.46,"h":33.4826,"l":33.46,"n":4,"o":33.4826,"t":"2026-08-14T17:45:00Z","v":2206,"vw":33.461556},{"c":33.46,"h":33.49,"l":33.43,"n":15,"o":33.46,"t":"2026-08-14T18:00:00Z","v":5087,"vw":33.460756},{"c":33.4827,"h":33.4827,"l":33.4827,"n":1,"o":33.4827,"t":"2026-08-14T18:30:00Z","v":450,"vw":33.4827},{"c":33.4651,"h":33.49,"l":33.46,"n":8,"o":33.46,"t":"2026-08-14T18:45:00Z","v":771,"vw":33.479183},{"c":33.465,"h":33.465,"l":33.4301,"n":7,"o":33.4301,"t":"2026-08-14T19:00:00Z","v":1296,"vw":33.449149},{"c":33.465,"h":33.465,"l":33.4362,"n":6,"o":33.4362,"t":"2026-08-14T19:15:00Z","v":1125,"vw":33.43908},{"c":33.48,"h":33.49,"l":33.4519,"n":23,"o":33.4519,"t":"2026-08-14T19:30:00Z","v":1865,"vw":33.472377},{"c":33.505,"h":33.505,"l":33.465,"n":18,"o":33.465,"t":"2026-08-14T19:45:00Z","v":1528,"vw":33.488785},{"c":33.53,"h":33.53,"l":33.53,"n":3,"o":33.53,"t":"2026-08-14T20:00:00Z","v":193,"vw":33.53},{"c":33.5581,"h":33.5581,"l":33.5581,"n":1,"o":33.5581,"t":"2026-08-17T12:15:00Z","v":300,"vw":33.5581},{"c":33.4935,"h":33.525,"l":33.3838,"n":30,"o":33.5,"t":"2026-08-17T13:30:00Z","v":3040,"vw":33.485674},{"c":33.5,"h":33.5,"l":33.46,"n":44,"o":33.46,"t":"2026-08-17T13:45:00Z","v":4826,"vw":33.466901},{"c":33.5,"h":33.5234,"l":33.44,"n":22,"o":33.5,"t":"2026-08-17T14:00:00Z","v":3005,"vw":33.488578},{"c":33.47,"h":33.47,"l":33.47,"n":2,"o":33.47,"t":"2026-08-17T14:15:00Z","v":1100,"vw":33.47},{"c":33.5,"h":33.5155,"l":33.495,"n":10,"o":33.4951,"t":"2026-08-17T14:30:00Z","v":6975,"vw":33.499692},{"c":33.496,"h":33.5,"l":33.47,"n":7,"o":33.47,"t":"2026-08-17T14:45:00Z","v":1237,"vw":33.490278},{"c":33.49,"h":33.495,"l":33.47,"n":15,"o":33.4701,"t":"2026-08-17T15:00:00Z","v":1890,"vw":33.480466},{"c":33.49,"h":33.49,"l":33.486,"n":3,"o":33.486,"t":"2026-08-17T15:15:00Z","v":425,"vw":33.488118},{"c":33.505,"h":33.505,"l":33.505,"n":1,"o":33.505,"t":"2026-08-17T15:30:00Z","v":100,"vw":33.505},{"c":33.485,"h":33.5,"l":33.47,"n":14,"o":33.48,"t":"2026-08-17T15:45:00Z","v":3312,"vw":33.485794},{"c":33.4998,"h":33.4998,"l":33.48,"n":11,"o":33.485,"t":"2026-08-17T16:00:00Z","v":1781,"vw":33.49041},{"c":33.475,"h":33.5,"l":33.475,"n":20,"o":33.485,"t":"2026-08-17T16:15:00Z","v":5494,"vw":33.481689},{"c":33.4549,"h":33.47,"l":33.4403,"n":13,"o":33.47,"t":"2026-08-17T16:30:00Z","v":3107,"vw":33.451415},{"c":33.4799,"h":33.4799,"l":33.47,"n":7,"o":33.4797,"t":"2026-08-17T16:45:00Z","v":750,"vw":33.475126},{"c":33.47,"h":33.48,"l":33.445,"n":15,"o":33.47,"t":"2026-08-17T17:00:00Z","v":3809,"vw":33.451868},{"c":33.46,"h":33.48,"l":33.46,"n":5,"o":33.48,"t":"2026-08-17T17:15:00Z","v":380,"vw":33.466711},{"c":33.44,"h":33.47,"l":33.43,"n":19,"o":33.47,"t":"2026-08-17T17:30:00Z","v":4225,"vw":33.460354},{"c":33.46,"h":33.46,"l":33.46,"n":2,"o":33.46,"t":"2026-08-17T17:45:00Z","v":194,"vw":33.46},{"c":33.46,"h":33.46,"l":33.45,"n":11,"o":33.45,"t":"2026-08-17T18:00:00Z","v":6895,"vw":33.457436},{"c":33.4566,"h":33.46,"l":33.4566,"n":3,"o":33.46,"t":"2026-08-17T18:15:00Z","v":335,"vw":33.457749},{"c":33.45,"h":33.46,"l":33.45,"n":2,"o":33.46,"t":"2026-08-17T18:30:00Z","v":2796,"vw":33.450358},{"c":33.46,"h":33.48,"l":33.44,"n":32,"o":33.44,"t":"2026-08-17T18:45:00Z","v":3532,"vw":33.459523},{"c":33.46,"h":33.48,"l":33.46,"n":7,"o":33.46,"t":"2026-08-17T19:00:00Z","v":1291,"vw":33.463974},{"c":33.4556,"h":33.465,"l":33.45,"n":23,"o":33.45,"t":"2026-08-17T19:15:00Z","v":1246,"vw":33.4529},{"c":33.445,"h":33.445,"l":33.44,"n":13,"o":33.44,"t":"2026-08-17T19:30:00Z","v":1720,"vw":33.442702},{"c":33.43,"h":33.45,"l":33.43,"n":36,"o":33.4328,"t":"2026-08-17T19:45:00Z","v":4896,"vw":33.44129},{"c":33.46,"h":33.46,"l":33.46,"n":4,"o":33.46,"t":"2026-08-17T20:00:00Z","v":116,"vw":33.46},{"c":33.3975,"h":33.48,"l":33.3101,"n":31,"o":33.48,"t":"2026-08-18T13:30:00Z","v":2769,"vw":33.416014},{"c":33.33,"h":33.3462,"l":33.325,"n":15,"o":33.345,"t":"2026-08-18T13:45:00Z","v":17959,"vw":33.331018},{"c":33.31,"h":33.34,"l":33.31,"n":15,"o":33.34,"t":"2026-08-18T14:00:00Z","v":1460,"vw":33.330533},{"c":33.325,"h":33.3463,"l":33.325,"n":12,"o":33.3364,"t":"2026-08-18T14:15:00Z","v":2692,"vw":33.334081},{"c":33.35,"h":33.3825,"l":33.33,"n":9,"o":33.35,"t":"2026-08-18T14:30:00Z","v":2845,"vw":33.346088},{"c":33.345,"h":33.37,"l":33.3335,"n":7,"o":33.3335,"t":"2026-08-18T14:45:00Z","v":2507,"vw":33.359426},{"c":33.32,"h":33.345,"l":33.32,"n":8,"o":33.345,"t":"2026-08-18T15:00:00Z","v":778,"vw":33.328617},{"c":33.34,"h":33.35,"l":33.34,"n":7,"o":33.35,"t":"2026-08-18T15:15:00Z","v":537,"vw":33.3475},{"c":33.34,"h":33.345,"l":33.32,"n":12,"o":33.34,"t":"2026-08-18T15:30:00Z","v":1315,"vw":33.333589},{"c":33.38,"h":33.38,"l":33.345,"n":8,"o":33.345,"t":"2026-08-18T15:45:00Z","v":3635,"vw":33.353915},{"c":33.34,"h":33.3563,"l":33.34,"n":9,"o":33.35,"t":"2026-08-18T16:00:00Z","v":1722,"vw":33.351633},{"c":33.344,"h":33.344,"l":33.34,"n":3,"o":33.3408,"t":"2026-08-18T16:15:00Z","v":5081,"vw":33.343363},{"c":33.33,"h":33.33,"l":33.33,"n":5,"o":33.33,"t":"2026-08-18T16:30:00Z","v":1100,"vw":33.33},{"c":33.335,"h":33.335,"l":33.335,"n":1,"o":33.335,"t":"2026-08-18T16:45:00Z","v":129,"vw":33.335},{"c":33.35,"h":33.35,"l":33.335,"n":17,"o":33.335,"t":"2026-08-18T17:00:00Z","v":1309,"vw":33.340959},{"c":33.3638,"h":33.3638,"l":33.32,"n":3,"o":33.325,"t":"2026-08-18T17:15:00Z","v":442,"vw":33.336334},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-08-18T17:30:00Z","v":3598,"vw":33.31},{"c":33.345,"h":33.3699,"l":33.345,"n":4,"o":33.345,"t":"2026-08-18T17:45:00Z","v":561,"vw":33.350345},{"c":33.34,"h":33.3472,"l":33.32,"n":16,"o":33.335,"t":"2026-08-18T18:00:00Z","v":3065,"vw":33.338694},{"c":33.35,"h":33.355,"l":33.335,"n":14,"o":33.335,"t":"2026-08-18T18:15:00Z","v":1989,"vw":33.340951},{"c":33.35,"h":33.35,"l":33.33,"n":11,"o":33.34,"t":"2026-08-18T18:30:00Z","v":3184,"vw":33.343765},{"c":33.34,"h":33.3562,"l":33.34,"n":5,"o":33.345,"t":"2026-08-18T18:45:00Z","v":713,"vw":33.346683},{"c":33.34,"h":33.35,"l":33.34,"n":13,"o":33.34,"t":"2026-08-18T19:00:00Z","v":4058,"vw":33.341011},{"c":33.36,"h":33.36,"l":33.35,"n":4,"o":33.35,"t":"2026-08-18T19:15:00Z","v":370,"vw":33.353978},{"c":33.34,"h":33.345,"l":33.34,"n":7,"o":33.345,"t":"2026-08-18T19:30:00Z","v":769,"vw":33.344257},{"c":33.33,"h":33.36,"l":33.33,"n":4,"o":33.36,"t":"2026-08-18T19:45:00Z","v":1045,"vw":33.347856},{"c":33.38,"h":33.46,"l":33.38,"n":15,"o":33.46,"t":"2026-08-19T13:30:00Z","v":2457,"vw":33.434551},{"c":33.3005,"h":33.348,"l":33.3005,"n":14,"o":33.348,"t":"2026-08-19T13:45:00Z","v":1179,"vw":33.325652},{"c":33.31,"h":33.36,"l":33.31,"n":7,"o":33.36,"t":"2026-08-19T14:00:00Z","v":1094,"vw":33.331172},{"c":33.3136,"h":33.4066,"l":33.3136,"n":17,"o":33.4,"t":"2026-08-19T14:15:00Z","v":1759,"vw":33.390403},{"c":33.41,"h":33.41,"l":33.41,"n":3,"o":33.41,"t":"2026-08-19T14:30:00Z","v":129,"vw":33.41},{"c":33.3837,"h":33.43,"l":33.3837,"n":18,"o":33.39,"t":"2026-08-19T14:45:00Z","v":2933,"vw":33.405833},{"c":33.415,"h":33.415,"l":33.415,"n":1,"o":33.415,"t":"2026-08-19T15:00:00Z","v":150,"vw":33.415},{"c":33.41,"h":33.42,"l":33.41,"n":4,"o":33.41,"t":"2026-08-19T15:15:00Z","v":1755,"vw":33.41057},{"c":33.41,"h":33.41,"l":33.35,"n":11,"o":33.4,"t":"2026-08-19T15:30:00Z","v":5279,"vw":33.362636},{"c":33.4,"h":33.42,"l":33.3501,"n":7,"o":33.42,"t":"2026-08-19T15:45:00Z","v":647,"vw":33.373347},{"c":33.43,"h":33.44,"l":33.3673,"n":14,"o":33.3673,"t":"2026-08-19T16:00:00Z","v":2681,"vw":33.396648},{"c":33.41,"h":33.4593,"l":33.36,"n":12,"o":33.41,"t":"2026-08-19T16:15:00Z","v":2515,"vw":33.416389},{"c":33.407,"h":33.4303,"l":33.4,"n":15,"o":33.4303,"t":"2026-08-19T16:30:00Z","v":1646,"vw":33.413477},{"c":33.42,"h":33.4404,"l":33.4,"n":24,"o":33.405,"t":"2026-08-19T16:45:00Z","v":4181,"vw":33.408298},{"c":33.4007,"h":33.41,"l":33.4007,"n":3,"o":33.405,"t":"2026-08-19T17:00:00Z","v":487,"vw":33.405144},{"c":33.4,"h":33.41,"l":33.395,"n":14,"o":33.395,"t":"2026-08-19T17:30:00Z","v":1206,"vw":33.39881},{"c":33.4,"h":33.4,"l":33.4,"n":11,"o":33.4,"t":"2026-08-19T17:45:00Z","v":1350,"vw":33.4},{"c":33.37,"h":33.4,"l":33.37,"n":4,"o":33.4,"t":"2026-08-19T18:00:00Z","v":2506,"vw":33.398073},{"c":33.41,"h":33.43,"l":33.3701,"n":7,"o":33.43,"t":"2026-08-19T18:15:00Z","v":1739,"vw":33.392181},{"c":33.4,"h":33.43,"l":33.4,"n":5,"o":33.43,"t":"2026-08-19T18:30:00Z","v":541,"vw":33.414103},{"c":33.4,"h":33.43,"l":33.4,"n":10,"o":33.41,"t":"2026-08-19T18:45:00Z","v":1633,"vw":33.417301},{"c":33.405,"h":33.42,"l":33.4,"n":10,"o":33.4,"t":"2026-08-19T19:00:00Z","v":1017,"vw":33.402805},{"c":33.405,"h":33.43,"l":33.405,"n":10,"o":33.41,"t":"2026-08-19T19:15:00Z","v":1571,"vw":33.422379},{"c":33.4,"h":33.4,"l":33.4,"n":7,"o":33.4,"t":"2026-08-19T19:30:00Z","v":625,"vw":33.4},{"c":33.39,"h":33.39,"l":33.39,"n":3,"o":33.39,"t":"2026-08-19T19:45:00Z","v":116,"vw":33.39},{"c":33.37,"h":33.38,"l":33.34,"n":26,"o":33.38,"t":"2026-08-20T13:30:00Z","v":10779,"vw":33.369784},{"c":33.34,"h":33.34,"l":33.3172,"n":8,"o":33.3235,"t":"2026-08-20T13:45:00Z","v":4581,"vw":33.338537},{"c":33.33,"h":33.336,"l":33.32,"n":11,"o":33.32,"t":"2026-08-20T14:00:00Z","v":4109,"vw":33.328929},{"c":33.3,"h":33.33,"l":33.29,"n":37,"o":33.32,"t":"2026-08-20T14:15:00Z","v":3825,"vw":33.312891},{"c":33.3688,"h":33.3688,"l":33.2513,"n":14,"o":33.32,"t":"2026-08-20T14:30:00Z","v":5320,"vw":33.307551},{"c":33.31,"h":33.31,"l":33.25,"n":5,"o":33.31,"t":"2026-08-20T14:45:00Z","v":755,"vw":33.300741},{"c":33.35,"h":33.35,"l":33.3499,"n":6,"o":33.35,"t":"2026-08-20T15:00:00Z","v":2046,"vw":33.349994},{"c":33.3206,"h":33.3699,"l":33.3206,"n":4,"o":33.34,"t":"2026-08-20T15:15:00Z","v":670,"vw":33.358026},{"c":33.27,"h":33.31,"l":33.27,"n":10,"o":33.27,"t":"2026-08-20T15:30:00Z","v":5069,"vw":33.300378},{"c":33.305,"h":33.34,"l":33.305,"n":18,"o":33.34,"t":"2026-08-20T15:45:00Z","v":2365,"vw":33.306649},{"c":33.315,"h":33.3299,"l":33.305,"n":15,"o":33.305,"t":"2026-08-20T16:00:00Z","v":3039,"vw":33.31678},{"c":33.3199,"h":33.32,"l":33.3199,"n":4,"o":33.32,"t":"2026-08-20T16:15:00Z","v":403,"vw":33.31995},{"c":33.34,"h":33.34,"l":33.31,"n":16,"o":33.31,"t":"2026-08-20T16:30:00Z","v":1671,"vw":33.321293},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-08-20T16:45:00Z","v":182,"vw":33.35},{"c":33.31,"h":33.35,"l":33.2801,"n":13,"o":33.35,"t":"2026-08-20T17:00:00Z","v":1763,"vw":33.318868},{"c":33.27,"h":33.2999,"l":33.265,"n":14,"o":33.299,"t":"2026-08-20T17:30:00Z","v":2434,"vw":33.285729},{"c":33.31,"h":33.31,"l":33.2996,"n":3,"o":33.2996,"t":"2026-08-20T17:45:00Z","v":249,"vw":33.303794},{"c":33.29,"h":33.29,"l":33.27,"n":14,"o":33.285,"t":"2026-08-20T18:00:00Z","v":2361,"vw":33.282038},{"c":33.27,"h":33.27,"l":33.25,"n":6,"o":33.25,"t":"2026-08-20T18:15:00Z","v":681,"vw":33.253384},{"c":33.27,"h":33.275,"l":33.2401,"n":12,"o":33.27,"t":"2026-08-20T18:30:00Z","v":2046,"vw":33.25729},{"c":33.24,"h":33.28,"l":33.23,"n":23,"o":33.28,"t":"2026-08-20T18:45:00Z","v":5645,"vw":33.251976},{"c":33.28,"h":33.28,"l":33.255,"n":11,"o":33.256,"t":"2026-08-20T19:00:00Z","v":2097,"vw":33.260996},{"c":33.27,"h":33.28,"l":33.26,"n":12,"o":33.28,"t":"2026-08-20T19:15:00Z","v":1293,"vw":33.269539},{"c":33.255,"h":33.27,"l":33.24,"n":8,"o":33.255,"t":"2026-08-20T19:30:00Z","v":1135,"vw":33.257006},{"c":33.21,"h":33.26,"l":33.21,"n":114,"o":33.255,"t":"2026-08-20T19:45:00Z","v":17239,"vw":33.250764},{"c":33.21,"h":33.21,"l":33.21,"n":3,"o":33.21,"t":"2026-08-20T20:00:00Z","v":749,"vw":33.21},{"c":33.3016,"h":33.3016,"l":33.3016,"n":1,"o":33.3016,"t":"2026-08-20T21:30:00Z","v":100,"vw":33.3016},{"c":33.299,"h":33.31,"l":33.28,"n":45,"o":33.31,"t":"2026-08-21T13:30:00Z","v":4828,"vw":33.295288},{"c":33.28,"h":33.32,"l":33.28,"n":27,"o":33.31,"t":"2026-08-21T13:45:00Z","v":3192,"vw":33.307452},{"c":33.325,"h":33.33,"l":33.31,"n":13,"o":33.31,"t":"2026-08-21T14:00:00Z","v":1721,"vw":33.324294},{"c":33.32,"h":33.33,"l":33.29,"n":28,"o":33.3,"t":"2026-08-21T14:15:00Z","v":5139,"vw":33.319873},{"c":33.31,"h":33.3183,"l":33.3,"n":21,"o":33.3183,"t":"2026-08-21T14:30:00Z","v":2076,"vw":33.309906},{"c":33.33,"h":33.33,"l":33.31,"n":12,"o":33.31,"t":"2026-08-21T14:45:00Z","v":2232,"vw":33.315229},{"c":33.34,"h":33.35,"l":33.34,"n":8,"o":33.35,"t":"2026-08-21T15:00:00Z","v":880,"vw":33.343881},{"c":33.36,"h":33.365,"l":33.34,"n":26,"o":33.34,"t":"2026-08-21T15:30:00Z","v":2345,"vw":33.350165},{"c":33.35,"h":33.37,"l":33.3204,"n":9,"o":33.3204,"t":"2026-08-21T15:45:00Z","v":860,"vw":33.35415},{"c":33.37,"h":33.38,"l":33.3401,"n":54,"o":33.38,"t":"2026-08-21T16:00:00Z","v":7520,"vw":33.359883},{"c":33.34,"h":33.37,"l":33.33,"n":38,"o":33.36,"t":"2026-08-21T16:15:00Z","v":5140,"vw":33.359831},{"c":33.33,"h":33.39,"l":33.31,"n":25,"o":33.31,"t":"2026-08-21T16:30:00Z","v":2052,"vw":33.333841},{"c":33.35,"h":33.35,"l":33.345,"n":8,"o":33.345,"t":"2026-08-21T16:45:00Z","v":1131,"vw":33.348746},{"c":33.35,"h":33.36,"l":33.35,"n":12,"o":33.36,"t":"2026-08-21T17:00:00Z","v":1576,"vw":33.356016},{"c":33.345,"h":33.36,"l":33.34,"n":15,"o":33.36,"t":"2026-08-21T17:15:00Z","v":1551,"vw":33.347795},{"c":33.345,"h":33.35,"l":33.3313,"n":6,"o":33.35,"t":"2026-08-21T17:30:00Z","v":2460,"vw":33.333605},{"c":33.345,"h":33.345,"l":33.345,"n":12,"o":33.345,"t":"2026-08-21T17:45:00Z","v":765,"vw":33.345},{"c":33.34,"h":33.34,"l":33.31,"n":18,"o":33.33,"t":"2026-08-21T18:00:00Z","v":11539,"vw":33.321184},{"c":33.3499,"h":33.3499,"l":33.33,"n":4,"o":33.33,"t":"2026-08-21T18:15:00Z","v":640,"vw":33.339476},{"c":33.33,"h":33.3483,"l":33.29,"n":25,"o":33.31,"t":"2026-08-21T18:30:00Z","v":8116,"vw":33.312296},{"c":33.34,"h":33.35,"l":33.3138,"n":53,"o":33.349,"t":"2026-08-21T18:45:00Z","v":6616,"vw":33.337091},{"c":33.34,"h":33.359,"l":33.335,"n":22,"o":33.34,"t":"2026-08-21T19:00:00Z","v":2830,"vw":33.340572},{"c":33.35,"h":33.37,"l":33.345,"n":23,"o":33.3599,"t":"2026-08-21T19:15:00Z","v":3874,"vw":33.354235},{"c":33.355,"h":33.3794,"l":33.35,"n":18,"o":33.35,"t":"2026-08-21T19:30:00Z","v":4513,"vw":33.355223},{"c":33.34,"h":33.37,"l":33.32,"n":38,"o":33.37,"t":"2026-08-21T19:45:00Z","v":6200,"vw":33.350298},{"c":33.32,"h":33.32,"l":33.32,"n":4,"o":33.32,"t":"2026-08-21T20:00:00Z","v":233,"vw":33.32},{"c":33.6,"h":33.6,"l":33.6,"n":3,"o":33.6,"t":"2026-08-21T23:30:00Z","v":452,"vw":33.6},{"c":33.33,"h":33.3718,"l":33.33,"n":12,"o":33.3718,"t":"2026-08-24T11:45:00Z","v":2811,"vw":33.361196},{"c":33.5362,"h":33.5362,"l":33.32,"n":3,"o":33.32,"t":"2026-08-24T12:30:00Z","v":700,"vw":33.434895},{"c":33.4142,"h":33.4142,"l":33.4142,"n":2,"o":33.4142,"t":"2026-08-24T12:45:00Z","v":125,"vw":33.4142},{"c":33.3068,"h":33.39,"l":33.275,"n":114,"o":33.38,"t":"2026-08-24T13:30:00Z","v":15688,"vw":33.311956},{"c":33.2999,"h":33.31,"l":33.25,"n":63,"o":33.25,"t":"2026-08-24T13:45:00Z","v":8849,"vw":33.283608},{"c":33.28,"h":33.3,"l":33.26,"n":63,"o":33.3,"t":"2026-08-24T14:00:00Z","v":7019,"vw":33.282066},{"c":33.28,"h":33.28,"l":33.27,"n":27,"o":33.28,"t":"2026-08-24T14:15:00Z","v":5853,"vw":33.279821},{"c":33.3,"h":33.31,"l":33.28,"n":48,"o":33.3,"t":"2026-08-24T14:30:00Z","v":7230,"vw":33.295137},{"c":33.28,"h":33.3299,"l":33.28,"n":43,"o":33.3,"t":"2026-08-24T14:45:00Z","v":8080,"vw":33.311636},{"c":33.31,"h":33.3299,"l":33.26,"n":11,"o":33.3,"t":"2026-08-24T15:00:00Z","v":2233,"vw":33.297252},{"c":33.28,"h":33.3,"l":33.2751,"n":22,"o":33.3,"t":"2026-08-24T15:15:00Z","v":3181,"vw":33.285168},{"c":33.327,"h":33.3352,"l":33.27,"n":24,"o":33.27,"t":"2026-08-24T15:30:00Z","v":4418,"vw":33.314698},{"c":33.325,"h":33.35,"l":33.32,"n":20,"o":33.32,"t":"2026-08-24T15:45:00Z","v":4856,"vw":33.323383},{"c":33.33,"h":33.33,"l":33.325,"n":24,"o":33.325,"t":"2026-08-24T16:00:00Z","v":3019,"vw":33.329138},{"c":33.358,"h":33.358,"l":33.3213,"n":24,"o":33.33,"t":"2026-08-24T16:15:00Z","v":5801,"vw":33.334358},{"c":33.33,"h":33.35,"l":33.32,"n":19,"o":33.35,"t":"2026-08-24T16:30:00Z","v":20965,"vw":33.345133},{"c":33.33,"h":33.349,"l":33.32,"n":13,"o":33.34,"t":"2026-08-24T16:45:00Z","v":1245,"vw":33.333397},{"c":33.33,"h":33.33,"l":33.32,"n":11,"o":33.325,"t":"2026-08-24T17:00:00Z","v":2599,"vw":33.327344},{"c":33.3199,"h":33.33,"l":33.295,"n":34,"o":33.33,"t":"2026-08-24T17:15:00Z","v":4191,"vw":33.306598},{"c":33.3,"h":33.3193,"l":33.29,"n":11,"o":33.29,"t":"2026-08-24T17:30:00Z","v":1652,"vw":33.306296},{"c":33.28,"h":33.31,"l":33.26,"n":30,"o":33.295,"t":"2026-08-24T17:45:00Z","v":6555,"vw":33.293852},{"c":33.27,"h":33.28,"l":33.25,"n":45,"o":33.26,"t":"2026-08-24T18:00:00Z","v":15298,"vw":33.27126},{"c":33.25,"h":33.28,"l":33.25,"n":44,"o":33.27,"t":"2026-08-24T18:15:00Z","v":3251,"vw":33.257534},{"c":33.25,"h":33.3199,"l":33.25,"n":57,"o":33.275,"t":"2026-08-24T18:30:00Z","v":4986,"vw":33.27342},{"c":33.25,"h":33.287,"l":33.25,"n":41,"o":33.25,"t":"2026-08-24T18:45:00Z","v":3558,"vw":33.262951},{"c":33.25,"h":33.3,"l":33.25,"n":50,"o":33.25,"t":"2026-08-24T19:00:00Z","v":8230,"vw":33.270168},{"c":33.25,"h":33.28,"l":33.25,"n":70,"o":33.25,"t":"2026-08-24T19:15:00Z","v":5806,"vw":33.265717},{"c":33.26,"h":33.29,"l":33.25,"n":45,"o":33.25,"t":"2026-08-24T19:30:00Z","v":7668,"vw":33.27231},{"c":33.25,"h":33.29,"l":33.25,"n":76,"o":33.26,"t":"2026-08-24T19:45:00Z","v":13700,"vw":33.267376},{"c":33.32,"h":33.32,"l":33.32,"n":4,"o":33.32,"t":"2026-08-24T20:00:00Z","v":157,"vw":33.32},{"c":33.35,"h":33.4,"l":33.35,"n":2,"o":33.4,"t":"2026-08-24T22:30:00Z","v":200,"vw":33.375},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-08-24T22:45:00Z","v":100,"vw":33.39},{"c":33.34,"h":33.41,"l":33.34,"n":3,"o":33.41,"t":"2026-08-24T23:00:00Z","v":300,"vw":33.363333},{"c":33.375,"h":33.43,"l":33.37,"n":122,"o":33.43,"t":"2026-08-25T13:30:00Z","v":23029,"vw":33.399522},{"c":33.355,"h":33.4,"l":33.35,"n":41,"o":33.36,"t":"2026-08-25T13:45:00Z","v":29732,"vw":33.378899},{"c":33.3275,"h":33.349,"l":33.32,"n":39,"o":33.349,"t":"2026-08-25T14:00:00Z","v":3216,"vw":33.326572},{"c":33.32,"h":33.34,"l":33.315,"n":59,"o":33.34,"t":"2026-08-25T14:15:00Z","v":19454,"vw":33.334478},{"c":33.325,"h":33.35,"l":33.2901,"n":53,"o":33.31,"t":"2026-08-25T14:30:00Z","v":14824,"vw":33.310066},{"c":33.345,"h":33.41,"l":33.33,"n":25,"o":33.33,"t":"2026-08-25T14:45:00Z","v":11845,"vw":33.35071},{"c":33.33,"h":33.335,"l":33.32,"n":12,"o":33.33,"t":"2026-08-25T15:00:00Z","v":3499,"vw":33.328916},{"c":33.33,"h":33.36,"l":33.33,"n":39,"o":33.335,"t":"2026-08-25T15:15:00Z","v":3792,"vw":33.337404},{"c":33.33,"h":33.35,"l":33.31,"n":45,"o":33.32,"t":"2026-08-25T15:30:00Z","v":8184,"vw":33.319511},{"c":33.34,"h":33.34,"l":33.31,"n":17,"o":33.31,"t":"2026-08-25T15:45:00Z","v":1038,"vw":33.321755},{"c":33.35,"h":33.3585,"l":33.335,"n":42,"o":33.335,"t":"2026-08-25T16:00:00Z","v":8021,"vw":33.346845},{"c":33.35,"h":33.36,"l":33.31,"n":16,"o":33.335,"t":"2026-08-25T16:15:00Z","v":8082,"vw":33.331978},{"c":33.335,"h":33.35,"l":33.325,"n":15,"o":33.325,"t":"2026-08-25T16:30:00Z","v":3620,"vw":33.346694},{"c":33.35,"h":33.359,"l":33.345,"n":20,"o":33.35,"t":"2026-08-25T16:45:00Z","v":1536,"vw":33.349588},{"c":33.325,"h":33.35,"l":33.325,"n":24,"o":33.35,"t":"2026-08-25T17:00:00Z","v":10131,"vw":33.33318},{"c":33.32,"h":33.35,"l":33.32,"n":20,"o":33.34,"t":"2026-08-25T17:15:00Z","v":5807,"vw":33.321161},{"c":33.33,"h":33.3491,"l":33.31,"n":16,"o":33.3491,"t":"2026-08-25T17:30:00Z","v":2964,"vw":33.335826},{"c":33.335,"h":33.35,"l":33.33,"n":35,"o":33.33,"t":"2026-08-25T17:45:00Z","v":5829,"vw":33.333397},{"c":33.335,"h":33.34,"l":33.31,"n":11,"o":33.33,"t":"2026-08-25T18:00:00Z","v":2239,"vw":33.331833},{"c":33.33,"h":33.36,"l":33.33,"n":29,"o":33.34,"t":"2026-08-25T18:15:00Z","v":4823,"vw":33.336487},{"c":33.35,"h":33.36,"l":33.34,"n":20,"o":33.35,"t":"2026-08-25T18:30:00Z","v":10480,"vw":33.349962},{"c":33.35,"h":33.37,"l":33.3226,"n":24,"o":33.345,"t":"2026-08-25T18:45:00Z","v":8756,"vw":33.334994},{"c":33.35,"h":33.37,"l":33.32,"n":15,"o":33.35,"t":"2026-08-25T19:00:00Z","v":1972,"vw":33.345511},{"c":33.34,"h":33.345,"l":33.33,"n":10,"o":33.345,"t":"2026-08-25T19:15:00Z","v":7017,"vw":33.342266},{"c":33.35,"h":33.355,"l":33.34,"n":33,"o":33.35,"t":"2026-08-25T19:30:00Z","v":9139,"vw":33.346612},{"c":33.375,"h":33.375,"l":33.35,"n":28,"o":33.355,"t":"2026-08-25T19:45:00Z","v":4130,"vw":33.367305},{"c":33.4,"h":33.4,"l":33.4,"n":4,"o":33.4,"t":"2026-08-25T20:00:00Z","v":425,"vw":33.4},{"c":33.39,"h":33.39,"l":33.39,"n":4,"o":33.39,"t":"2026-08-25T20:15:00Z","v":240,"vw":33.39},{"c":33.3058,"h":33.3058,"l":33.3058,"n":1,"o":33.3058,"t":"2026-08-25T21:00:00Z","v":600,"vw":33.3058},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-08-26T11:00:00Z","v":200,"vw":33.45},{"c":33.015,"h":33.1,"l":32.9871,"n":116,"o":33.1,"t":"2026-08-26T13:30:00Z","v":23231,"vw":33.055073},{"c":33.03,"h":33.035,"l":33.015,"n":16,"o":33.015,"t":"2026-08-26T13:45:00Z","v":2187,"vw":33.025881},{"c":33.0399,"h":33.0399,"l":32.99,"n":82,"o":33.0314,"t":"2026-08-26T14:00:00Z","v":37837,"vw":33.020265},{"c":33.015,"h":33.03,"l":32.99,"n":34,"o":33.0192,"t":"2026-08-26T14:15:00Z","v":11944,"vw":33.013778},{"c":33.03,"h":33.03,"l":33.03,"n":23,"o":33.03,"t":"2026-08-26T14:30:00Z","v":10223,"vw":33.03},{"c":33.03,"h":33.05,"l":33.01,"n":39,"o":33.01,"t":"2026-08-26T14:45:00Z","v":11753,"vw":33.024259},{"c":33.04,"h":33.04,"l":33.04,"n":2,"o":33.04,"t":"2026-08-26T15:00:00Z","v":302,"vw":33.04},{"c":33.035,"h":33.05,"l":33.01,"n":15,"o":33.05,"t":"2026-08-26T15:15:00Z","v":2606,"vw":33.032021},{"c":33.05,"h":33.05,"l":33.01,"n":16,"o":33.025,"t":"2026-08-26T15:30:00Z","v":1432,"vw":33.017203},{"c":33.03,"h":33.0491,"l":33.03,"n":7,"o":33.0491,"t":"2026-08-26T15:45:00Z","v":967,"vw":33.0451},{"c":33.01,"h":33.01,"l":33.01,"n":5,"o":33.01,"t":"2026-08-26T16:00:00Z","v":402,"vw":33.01},{"c":33.0097,"h":33.03,"l":33,"n":40,"o":33.02,"t":"2026-08-26T16:15:00Z","v":2053,"vw":33.006996},{"c":33,"h":33.0106,"l":32.98,"n":31,"o":33,"t":"2026-08-26T16:30:00Z","v":2558,"vw":33.001556},{"c":33.02,"h":33.02,"l":32.97,"n":24,"o":32.99,"t":"2026-08-26T16:45:00Z","v":5336,"vw":32.998423},{"c":33.005,"h":33.03,"l":33.005,"n":12,"o":33.01,"t":"2026-08-26T17:00:00Z","v":1278,"vw":33.01},{"c":33.0415,"h":33.0415,"l":32.98,"n":11,"o":33.005,"t":"2026-08-26T17:15:00Z","v":13783,"vw":32.988042},{"c":33.015,"h":33.015,"l":33.015,"n":2,"o":33.015,"t":"2026-08-26T17:30:00Z","v":132,"vw":33.015},{"c":33.025,"h":33.025,"l":33.025,"n":5,"o":33.025,"t":"2026-08-26T17:45:00Z","v":312,"vw":33.025},{"c":33.03,"h":33.03,"l":33.025,"n":6,"o":33.025,"t":"2026-08-26T18:00:00Z","v":560,"vw":33.028369},{"c":33.035,"h":33.05,"l":33.02,"n":8,"o":33.02,"t":"2026-08-26T18:15:00Z","v":351,"vw":33.035},{"c":33.06,"h":33.06,"l":33.01,"n":14,"o":33.035,"t":"2026-08-26T18:30:00Z","v":3926,"vw":33.016079},{"c":33.045,"h":33.07,"l":33.045,"n":5,"o":33.0695,"t":"2026-08-26T18:45:00Z","v":6310,"vw":33.068526},{"c":33.07,"h":33.07,"l":33.02,"n":40,"o":33.02,"t":"2026-08-26T19:00:00Z","v":8718,"vw":33.064648},{"c":33.06,"h":33.07,"l":33.0414,"n":22,"o":33.07,"t":"2026-08-26T19:15:00Z","v":3775,"vw":33.049758},{"c":33.07,"h":33.075,"l":33.06,"n":36,"o":33.06,"t":"2026-08-26T19:30:00Z","v":7635,"vw":33.063579},{"c":33.08,"h":33.185,"l":33.01,"n":86,"o":33.0458,"t":"2026-08-26T19:45:00Z","v":8860,"vw":33.070064},{"c":33.26,"h":33.26,"l":33.26,"n":4,"o":33.26,"t":"2026-08-26T20:00:00Z","v":888,"vw":33.26},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-08-26T22:00:00Z","v":143,"vw":33.25},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-08-26T23:30:00Z","v":600,"vw":33.25},{"c":33.34,"h":33.34,"l":33.34,"n":3,"o":33.34,"t":"2026-08-27T13:15:00Z","v":305,"vw":33.34},{"c":33.12,"h":33.16,"l":33.06,"n":82,"o":33.16,"t":"2026-08-27T13:30:00Z","v":14338,"vw":33.121996},{"c":33.1,"h":33.12,"l":33.0801,"n":29,"o":33.09,"t":"2026-08-27T13:45:00Z","v":2821,"vw":33.09916},{"c":33.12,"h":33.13,"l":33.08,"n":103,"o":33.11,"t":"2026-08-27T14:00:00Z","v":18229,"vw":33.119965},{"c":33.1218,"h":33.16,"l":33.0901,"n":42,"o":33.0901,"t":"2026-08-27T14:15:00Z","v":10395,"vw":33.12468},{"c":33.16,"h":33.16,"l":33.12,"n":69,"o":33.145,"t":"2026-08-27T14:30:00Z","v":7882,"vw":33.146153},{"c":33.16,"h":33.17,"l":33.12,"n":78,"o":33.16,"t":"2026-08-27T14:45:00Z","v":8783,"vw":33.145855},{"c":33.18,"h":33.18,"l":33.14,"n":25,"o":33.18,"t":"2026-08-27T15:00:00Z","v":15302,"vw":33.145817},{"c":33.165,"h":33.1899,"l":33.165,"n":30,"o":33.18,"t":"2026-08-27T15:15:00Z","v":5417,"vw":33.171377},{"c":33.16,"h":33.19,"l":33.16,"n":18,"o":33.17,"t":"2026-08-27T15:30:00Z","v":2030,"vw":33.172145},{"c":33.155,"h":33.17,"l":33.12,"n":22,"o":33.145,"t":"2026-08-27T15:45:00Z","v":2429,"vw":33.142052},{"c":33.16,"h":33.17,"l":33.16,"n":7,"o":33.17,"t":"2026-08-27T16:00:00Z","v":1719,"vw":33.161217},{"c":33.17,"h":33.17,"l":33.16,"n":20,"o":33.16,"t":"2026-08-27T16:15:00Z","v":2816,"vw":33.167112},{"c":33.19,"h":33.19,"l":33.16,"n":16,"o":33.168,"t":"2026-08-27T16:30:00Z","v":2220,"vw":33.166821},{"c":33.21,"h":33.21,"l":33.1787,"n":18,"o":33.1855,"t":"2026-08-27T16:45:00Z","v":2623,"vw":33.194772},{"c":33.195,"h":33.2397,"l":33.17,"n":24,"o":33.2,"t":"2026-08-27T17:00:00Z","v":3143,"vw":33.201877},{"c":33.2,"h":33.23,"l":33.2,"n":43,"o":33.21,"t":"2026-08-27T17:15:00Z","v":14965,"vw":33.208882},{"c":33.17,"h":33.2,"l":33.17,"n":12,"o":33.19,"t":"2026-08-27T17:30:00Z","v":1270,"vw":33.182457},{"c":33.19,"h":33.21,"l":33.19,"n":22,"o":33.2,"t":"2026-08-27T17:45:00Z","v":2113,"vw":33.194946},{"c":33.16,"h":33.18,"l":33.16,"n":5,"o":33.17,"t":"2026-08-27T18:00:00Z","v":609,"vw":33.17},{"c":33.15,"h":33.165,"l":33.14,"n":17,"o":33.16,"t":"2026-08-27T18:15:00Z","v":4533,"vw":33.155171},{"c":33.15,"h":33.16,"l":33.14,"n":12,"o":33.14,"t":"2026-08-27T18:30:00Z","v":1797,"vw":33.148599},{"c":33.15,"h":33.15,"l":33.14,"n":16,"o":33.15,"t":"2026-08-27T18:45:00Z","v":2485,"vw":33.149368},{"c":33.16,"h":33.17,"l":33.15,"n":22,"o":33.15,"t":"2026-08-27T19:00:00Z","v":3230,"vw":33.154957},{"c":33.15,"h":33.17,"l":33.15,"n":19,"o":33.17,"t":"2026-08-27T19:15:00Z","v":4334,"vw":33.164563},{"c":33.17,"h":33.17,"l":33.15,"n":16,"o":33.15,"t":"2026-08-27T19:30:00Z","v":801,"vw":33.162308},{"c":33.22,"h":33.22,"l":33.17,"n":29,"o":33.175,"t":"2026-08-27T19:45:00Z","v":2643,"vw":33.187173},{"c":33.15,"h":33.15,"l":33.15,"n":4,"o":33.15,"t":"2026-08-27T20:00:00Z","v":226,"vw":33.15},{"c":33.195,"h":33.2305,"l":33.131,"n":37,"o":33.23,"t":"2026-08-28T13:30:00Z","v":11331,"vw":33.182535},{"c":33.195,"h":33.2,"l":33.16,"n":28,"o":33.195,"t":"2026-08-28T13:45:00Z","v":3157,"vw":33.191699},{"c":33.1646,"h":33.2081,"l":33.14,"n":99,"o":33.19,"t":"2026-08-28T14:00:00Z","v":11332,"vw":33.173656},{"c":33.1758,"h":33.1955,"l":33.16,"n":16,"o":33.16,"t":"2026-08-28T14:15:00Z","v":2041,"vw":33.179064},{"c":33.195,"h":33.2,"l":33.174,"n":42,"o":33.19,"t":"2026-08-28T14:30:00Z","v":5503,"vw":33.188931},{"c":33.2317,"h":33.24,"l":33.186,"n":26,"o":33.2175,"t":"2026-08-28T14:45:00Z","v":2402,"vw":33.209629},{"c":33.22,"h":33.25,"l":33.2001,"n":18,"o":33.225,"t":"2026-08-28T15:00:00Z","v":16763,"vw":33.221922},{"c":33.24,"h":33.24,"l":33.2374,"n":3,"o":33.2374,"t":"2026-08-28T15:15:00Z","v":1222,"vw":33.239701},{"c":33.23,"h":33.24,"l":33.2,"n":12,"o":33.23,"t":"2026-08-28T15:30:00Z","v":1730,"vw":33.227402},{"c":33.175,"h":33.21,"l":33.1663,"n":32,"o":33.1663,"t":"2026-08-28T15:45:00Z","v":6889,"vw":33.188016},{"c":33.19,"h":33.19,"l":33.175,"n":13,"o":33.19,"t":"2026-08-28T16:00:00Z","v":1704,"vw":33.182564},{"c":33.14,"h":33.17,"l":33.14,"n":57,"o":33.16,"t":"2026-08-28T16:15:00Z","v":4892,"vw":33.155211},{"c":33.17,"h":33.17,"l":33.15,"n":13,"o":33.15,"t":"2026-08-28T16:30:00Z","v":1851,"vw":33.162085},{"c":33.17,"h":33.17,"l":33.13,"n":11,"o":33.15,"t":"2026-08-28T16:45:00Z","v":3188,"vw":33.138158},{"c":33.125,"h":33.14,"l":33.125,"n":20,"o":33.135,"t":"2026-08-28T17:00:00Z","v":2179,"vw":33.133108},{"c":33.14,"h":33.16,"l":33.1352,"n":14,"o":33.14,"t":"2026-08-28T17:15:00Z","v":3336,"vw":33.143028},{"c":33.1499,"h":33.1499,"l":33.1227,"n":7,"o":33.1227,"t":"2026-08-28T17:30:00Z","v":1905,"vw":33.12524},{"c":33.15,"h":33.16,"l":33.14,"n":25,"o":33.14,"t":"2026-08-28T17:45:00Z","v":1010,"vw":33.143758},{"c":33.1535,"h":33.1647,"l":33.13,"n":8,"o":33.1647,"t":"2026-08-28T18:15:00Z","v":663,"vw":33.149127},{"c":33.15,"h":33.1521,"l":33.145,"n":7,"o":33.145,"t":"2026-08-28T18:30:00Z","v":662,"vw":33.14766},{"c":33.13,"h":33.15,"l":33.12,"n":19,"o":33.15,"t":"2026-08-28T18:45:00Z","v":11579,"vw":33.148207},{"c":33.16,"h":33.16,"l":33.11,"n":7,"o":33.11,"t":"2026-08-28T19:00:00Z","v":429,"vw":33.139764},{"c":33.15,"h":33.17,"l":33.15,"n":17,"o":33.1699,"t":"2026-08-28T19:15:00Z","v":1861,"vw":33.155009},{"c":33.14,"h":33.1699,"l":33.14,"n":8,"o":33.15,"t":"2026-08-28T19:30:00Z","v":877,"vw":33.158715},{"c":33.17,"h":33.17,"l":33.145,"n":52,"o":33.145,"t":"2026-08-28T19:45:00Z","v":7761,"vw":33.150156},{"c":33.17,"h":33.17,"l":33.17,"n":4,"o":33.17,"t":"2026-08-28T20:00:00Z","v":261,"vw":33.17},{"c":33.2485,"h":33.2499,"l":33.2485,"n":2,"o":33.2499,"t":"2026-08-28T20:30:00Z","v":268,"vw":33.249022},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-08-31T13:15:00Z","v":700,"vw":33.2},{"c":33,"h":33.11,"l":32.98,"n":50,"o":33.11,"t":"2026-08-31T13:30:00Z","v":9281,"vw":33.04037},{"c":33.0169,"h":33.025,"l":32.98,"n":66,"o":33.01,"t":"2026-08-31T13:45:00Z","v":18177,"vw":33.005887},{"c":32.985,"h":33.02,"l":32.96,"n":97,"o":33.02,"t":"2026-08-31T14:00:00Z","v":16466,"vw":32.994925},{"c":32.96,"h":33.005,"l":32.96,"n":40,"o":33,"t":"2026-08-31T14:15:00Z","v":1968,"vw":32.985878},{"c":32.96,"h":32.975,"l":32.91,"n":124,"o":32.95,"t":"2026-08-31T14:30:00Z","v":13728,"vw":32.92912},{"c":32.9799,"h":32.99,"l":32.93,"n":15,"o":32.93,"t":"2026-08-31T14:45:00Z","v":2179,"vw":32.973799},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-08-31T15:00:00Z","v":288,"vw":33.01},{"c":32.98,"h":33.0156,"l":32.98,"n":9,"o":32.99,"t":"2026-08-31T15:15:00Z","v":2958,"vw":33.006993},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-08-31T15:30:00Z","v":303,"vw":32.99},{"c":32.99,"h":33.01,"l":32.99,"n":16,"o":32.99,"t":"2026-08-31T15:45:00Z","v":1323,"vw":32.995389},{"c":32.99,"h":32.99,"l":32.97,"n":15,"o":32.97,"t":"2026-08-31T16:00:00Z","v":7508,"vw":32.972632},{"c":33.0099,"h":33.0099,"l":32.9861,"n":9,"o":32.9861,"t":"2026-08-31T16:15:00Z","v":1208,"vw":32.993512},{"c":32.999,"h":33,"l":32.96,"n":12,"o":32.96,"t":"2026-08-31T16:30:00Z","v":1070,"vw":32.980664},{"c":33,"h":33,"l":32.98,"n":19,"o":32.98,"t":"2026-08-31T16:45:00Z","v":3566,"vw":32.991341},{"c":33.02,"h":33.02,"l":32.99,"n":6,"o":33.02,"t":"2026-08-31T17:00:00Z","v":765,"vw":33.015482},{"c":32.99,"h":32.995,"l":32.975,"n":12,"o":32.995,"t":"2026-08-31T17:15:00Z","v":3089,"vw":32.979642},{"c":33,"h":33,"l":32.96,"n":16,"o":32.96,"t":"2026-08-31T17:30:00Z","v":9358,"vw":32.987185},{"c":33.0199,"h":33.02,"l":33,"n":42,"o":33,"t":"2026-08-31T17:45:00Z","v":3148,"vw":33.004426},{"c":32.98,"h":32.98,"l":32.98,"n":2,"o":32.98,"t":"2026-08-31T18:00:00Z","v":101,"vw":32.98},{"c":33.01,"h":33.01,"l":32.98,"n":20,"o":33.01,"t":"2026-08-31T18:15:00Z","v":2320,"vw":33.001147},{"c":32.9825,"h":33.01,"l":32.98,"n":13,"o":33,"t":"2026-08-31T18:30:00Z","v":4270,"vw":32.982085},{"c":32.97,"h":33,"l":32.96,"n":38,"o":32.96,"t":"2026-08-31T18:45:00Z","v":7746,"vw":32.984189},{"c":32.99,"h":33.01,"l":32.9601,"n":19,"o":33,"t":"2026-08-31T19:00:00Z","v":1550,"vw":32.978542},{"c":33.01,"h":33.03,"l":32.98,"n":38,"o":33.02,"t":"2026-08-31T19:15:00Z","v":6238,"vw":32.997881},{"c":33.0399,"h":33.0399,"l":33.005,"n":13,"o":33.01,"t":"2026-08-31T19:30:00Z","v":616,"vw":33.027131},{"c":33.09,"h":33.09,"l":33.04,"n":39,"o":33.04,"t":"2026-08-31T19:45:00Z","v":3043,"vw":33.069391},{"c":32.95,"h":32.95,"l":32.95,"n":4,"o":32.95,"t":"2026-08-31T20:00:00Z","v":304,"vw":32.95},{"c":32.8732,"h":32.8732,"l":32.8732,"n":1,"o":32.8732,"t":"2026-08-31T23:15:00Z","v":240,"vw":32.8732},{"c":32.8424,"h":32.955,"l":32.7901,"n":97,"o":32.93,"t":"2026-09-01T13:30:00Z","v":10534,"vw":32.892661},{"c":32.825,"h":32.85,"l":32.8045,"n":41,"o":32.81,"t":"2026-09-01T13:45:00Z","v":6725,"vw":32.826227},{"c":32.83,"h":32.85,"l":32.825,"n":11,"o":32.825,"t":"2026-09-01T14:00:00Z","v":1150,"vw":32.833488},{"c":32.93,"h":32.93,"l":32.85,"n":14,"o":32.85,"t":"2026-09-01T14:15:00Z","v":2771,"vw":32.873044},{"c":32.915,"h":32.93,"l":32.885,"n":21,"o":32.885,"t":"2026-09-01T14:30:00Z","v":3034,"vw":32.909586},{"c":32.875,"h":32.93,"l":32.875,"n":18,"o":32.93,"t":"2026-09-01T14:45:00Z","v":2039,"vw":32.893296},{"c":32.87,"h":32.875,"l":32.85,"n":16,"o":32.875,"t":"2026-09-01T15:00:00Z","v":989,"vw":32.870667},{"c":32.88,"h":32.88,"l":32.845,"n":4,"o":32.845,"t":"2026-09-01T15:15:00Z","v":923,"vw":32.864345},{"c":32.91,"h":32.91,"l":32.91,"n":3,"o":32.91,"t":"2026-09-01T15:30:00Z","v":181,"vw":32.91},{"c":32.91,"h":32.9251,"l":32.9,"n":25,"o":32.91,"t":"2026-09-01T15:45:00Z","v":1742,"vw":32.917278},{"c":32.91,"h":32.95,"l":32.9,"n":43,"o":32.925,"t":"2026-09-01T16:00:00Z","v":5842,"vw":32.933057},{"c":32.84,"h":32.91,"l":32.84,"n":12,"o":32.91,"t":"2026-09-01T16:15:00Z","v":2725,"vw":32.893461},{"c":32.84,"h":32.86,"l":32.8093,"n":43,"o":32.84,"t":"2026-09-01T16:30:00Z","v":4813,"vw":32.843792},{"c":32.83,"h":32.85,"l":32.82,"n":22,"o":32.84,"t":"2026-09-01T16:45:00Z","v":3958,"vw":32.837111},{"c":32.83,"h":32.84,"l":32.82,"n":8,"o":32.84,"t":"2026-09-01T17:00:00Z","v":1402,"vw":32.830268},{"c":32.81,"h":32.83,"l":32.8,"n":32,"o":32.83,"t":"2026-09-01T17:15:00Z","v":3486,"vw":32.81219},{"c":32.85,"h":32.85,"l":32.81,"n":12,"o":32.825,"t":"2026-09-01T17:30:00Z","v":2205,"vw":32.829904},{"c":32.825,"h":32.84,"l":32.8151,"n":40,"o":32.8151,"t":"2026-09-01T17:45:00Z","v":5493,"vw":32.827562},{"c":32.8132,"h":32.825,"l":32.81,"n":17,"o":32.825,"t":"2026-09-01T18:00:00Z","v":2331,"vw":32.819345},{"c":32.81,"h":32.845,"l":32.81,"n":18,"o":32.82,"t":"2026-09-01T18:15:00Z","v":3916,"vw":32.824762},{"c":32.775,"h":32.81,"l":32.75,"n":59,"o":32.81,"t":"2026-09-01T18:30:00Z","v":13277,"vw":32.793552},{"c":32.76,"h":32.78,"l":32.75,"n":11,"o":32.76,"t":"2026-09-01T18:45:00Z","v":5377,"vw":32.755707},{"c":32.8,"h":32.81,"l":32.785,"n":40,"o":32.81,"t":"2026-09-01T19:00:00Z","v":13205,"vw":32.808753},{"c":32.82,"h":32.84,"l":32.785,"n":57,"o":32.83,"t":"2026-09-01T19:15:00Z","v":8665,"vw":32.824902},{"c":32.8,"h":32.81,"l":32.775,"n":24,"o":32.79,"t":"2026-09-01T19:30:00Z","v":4726,"vw":32.799533},{"c":32.84,"h":32.84,"l":32.74,"n":114,"o":32.785,"t":"2026-09-01T19:45:00Z","v":10527,"vw":32.800773},{"c":32.85,"h":32.85,"l":32.85,"n":4,"o":32.85,"t":"2026-09-01T20:00:00Z","v":202,"vw":32.85},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-09-01T20:30:00Z","v":500,"vw":32.83},{"c":32.83,"h":32.8899,"l":32.78,"n":25,"o":32.81,"t":"2026-09-02T13:30:00Z","v":6406,"vw":32.841686},{"c":32.84,"h":32.86,"l":32.82,"n":20,"o":32.86,"t":"2026-09-02T13:45:00Z","v":4704,"vw":32.840068},{"c":32.9,"h":32.91,"l":32.85,"n":28,"o":32.85,"t":"2026-09-02T14:00:00Z","v":1188,"vw":32.885767},{"c":32.9,"h":32.93,"l":32.8938,"n":8,"o":32.925,"t":"2026-09-02T14:15:00Z","v":897,"vw":32.91346},{"c":33.01,"h":33.01,"l":32.93,"n":62,"o":32.93,"t":"2026-09-02T14:30:00Z","v":5672,"vw":32.965247},{"c":32.94,"h":33.015,"l":32.94,"n":117,"o":33.015,"t":"2026-09-02T14:45:00Z","v":14155,"vw":32.984757},{"c":32.9401,"h":32.9899,"l":32.9401,"n":6,"o":32.965,"t":"2026-09-02T15:00:00Z","v":1749,"vw":32.965755},{"c":32.96,"h":33,"l":32.96,"n":21,"o":32.965,"t":"2026-09-02T15:15:00Z","v":3815,"vw":32.968661},{"c":32.95,"h":33.0199,"l":32.94,"n":11,"o":32.96,"t":"2026-09-02T15:30:00Z","v":4409,"vw":32.960449},{"c":32.9999,"h":33,"l":32.9472,"n":13,"o":32.97,"t":"2026-09-02T15:45:00Z","v":31162,"vw":32.995397},{"c":32.985,"h":32.985,"l":32.9495,"n":9,"o":32.97,"t":"2026-09-02T16:00:00Z","v":1874,"vw":32.96023},{"c":32.95,"h":32.99,"l":32.95,"n":40,"o":32.99,"t":"2026-09-02T16:15:00Z","v":5726,"vw":32.974614},{"c":32.9501,"h":32.99,"l":32.945,"n":33,"o":32.945,"t":"2026-09-02T16:30:00Z","v":3053,"vw":32.971171},{"c":32.97,"h":32.97,"l":32.9439,"n":3,"o":32.9439,"t":"2026-09-02T16:45:00Z","v":275,"vw":32.95695},{"c":32.945,"h":32.945,"l":32.91,"n":3,"o":32.91,"t":"2026-09-02T17:00:00Z","v":516,"vw":32.924408},{"c":32.94,"h":32.94,"l":32.91,"n":4,"o":32.91,"t":"2026-09-02T17:15:00Z","v":894,"vw":32.93066},{"c":32.97,"h":32.97,"l":32.9673,"n":6,"o":32.969,"t":"2026-09-02T17:30:00Z","v":2013,"vw":32.968077},{"c":32.96,"h":32.99,"l":32.96,"n":34,"o":32.97,"t":"2026-09-02T17:45:00Z","v":2619,"vw":32.978867},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-02T18:00:00Z","v":415,"vw":33},{"c":32.985,"h":32.99,"l":32.98,"n":14,"o":32.985,"t":"2026-09-02T18:15:00Z","v":2140,"vw":32.986213},{"c":32.94,"h":32.98,"l":32.94,"n":12,"o":32.97,"t":"2026-09-02T18:30:00Z","v":1503,"vw":32.961454},{"c":32.975,"h":32.99,"l":32.9699,"n":131,"o":32.9699,"t":"2026-09-02T18:45:00Z","v":18439,"vw":32.977668},{"c":33,"h":33,"l":32.98,"n":23,"o":32.98,"t":"2026-09-02T19:00:00Z","v":1824,"vw":32.998692},{"c":33,"h":33,"l":32.985,"n":22,"o":32.985,"t":"2026-09-02T19:15:00Z","v":4630,"vw":32.998326},{"c":33,"h":33.02,"l":32.995,"n":26,"o":33.02,"t":"2026-09-02T19:30:00Z","v":7877,"vw":33.00319},{"c":32.99,"h":32.99,"l":32.98,"n":14,"o":32.99,"t":"2026-09-02T19:45:00Z","v":2110,"vw":32.988836},{"c":32.96,"h":32.96,"l":32.96,"n":4,"o":32.96,"t":"2026-09-02T20:00:00Z","v":203,"vw":32.96},{"c":33.0465,"h":33.0465,"l":33.02,"n":2,"o":33.02,"t":"2026-09-02T21:00:00Z","v":500,"vw":33.036748},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-09-02T22:00:00Z","v":100,"vw":33.04},{"c":33.085,"h":33.1516,"l":33.02,"n":39,"o":33.02,"t":"2026-09-03T13:30:00Z","v":3406,"vw":33.083945},{"c":33.15,"h":33.17,"l":33.1,"n":33,"o":33.154,"t":"2026-09-03T13:45:00Z","v":15715,"vw":33.138775},{"c":33.085,"h":33.1,"l":33.085,"n":5,"o":33.1,"t":"2026-09-03T14:00:00Z","v":1258,"vw":33.096576},{"c":33.11,"h":33.13,"l":33.1,"n":59,"o":33.12,"t":"2026-09-03T14:15:00Z","v":6117,"vw":33.120061},{"c":33.1,"h":33.11,"l":33.08,"n":31,"o":33.095,"t":"2026-09-03T14:30:00Z","v":2517,"vw":33.094814},{"c":33.11,"h":33.1263,"l":33.09,"n":32,"o":33.1,"t":"2026-09-03T14:45:00Z","v":3633,"vw":33.109327},{"c":33.195,"h":33.23,"l":33.0983,"n":47,"o":33.141,"t":"2026-09-03T15:00:00Z","v":6217,"vw":33.169988},{"c":33.25,"h":33.26,"l":33.09,"n":136,"o":33.22,"t":"2026-09-03T15:15:00Z","v":14743,"vw":33.237976},{"c":33.232,"h":33.28,"l":33.232,"n":34,"o":33.25,"t":"2026-09-03T15:30:00Z","v":2989,"vw":33.250242},{"c":33.24,"h":33.25,"l":33.24,"n":13,"o":33.24,"t":"2026-09-03T15:45:00Z","v":1228,"vw":33.240973},{"c":33.2451,"h":33.28,"l":33.22,"n":43,"o":33.2325,"t":"2026-09-03T16:00:00Z","v":6999,"vw":33.234659},{"c":33.24,"h":33.26,"l":33.24,"n":28,"o":33.25,"t":"2026-09-03T16:15:00Z","v":2205,"vw":33.249089},{"c":33.24,"h":33.26,"l":33.2201,"n":16,"o":33.24,"t":"2026-09-03T16:30:00Z","v":3745,"vw":33.243937},{"c":33.24,"h":33.24,"l":33.24,"n":5,"o":33.24,"t":"2026-09-03T16:45:00Z","v":1486,"vw":33.24},{"c":33.24,"h":33.24,"l":33.2218,"n":5,"o":33.2218,"t":"2026-09-03T17:00:00Z","v":2336,"vw":33.222641},{"c":33.2301,"h":33.2301,"l":33.2301,"n":2,"o":33.2301,"t":"2026-09-03T17:15:00Z","v":331,"vw":33.2301},{"c":33.265,"h":33.265,"l":33.2501,"n":6,"o":33.2501,"t":"2026-09-03T17:30:00Z","v":716,"vw":33.252298},{"c":33.2528,"h":33.2528,"l":33.2528,"n":2,"o":33.2528,"t":"2026-09-03T17:45:00Z","v":1329,"vw":33.2528},{"c":33.275,"h":33.28,"l":33.2719,"n":6,"o":33.2719,"t":"2026-09-03T18:00:00Z","v":1047,"vw":33.274522},{"c":33.29,"h":33.29,"l":33.27,"n":28,"o":33.275,"t":"2026-09-03T18:15:00Z","v":2694,"vw":33.279849},{"c":33.29,"h":33.31,"l":33.2736,"n":18,"o":33.2736,"t":"2026-09-03T18:30:00Z","v":8108,"vw":33.288759},{"c":33.3001,"h":33.3001,"l":33.28,"n":27,"o":33.29,"t":"2026-09-03T18:45:00Z","v":5973,"vw":33.298578},{"c":33.295,"h":33.3,"l":33.2943,"n":12,"o":33.3,"t":"2026-09-03T19:00:00Z","v":722,"vw":33.295591},{"c":33.3,"h":33.3,"l":33.29,"n":17,"o":33.3,"t":"2026-09-03T19:15:00Z","v":3076,"vw":33.291482},{"c":33.3,"h":33.3,"l":33.29,"n":12,"o":33.295,"t":"2026-09-03T19:30:00Z","v":1101,"vw":33.291818},{"c":33.26,"h":33.29,"l":33.26,"n":20,"o":33.28,"t":"2026-09-03T19:45:00Z","v":1817,"vw":33.277471},{"c":33.25,"h":33.25,"l":33.25,"n":4,"o":33.25,"t":"2026-09-03T20:00:00Z","v":133,"vw":33.25},{"c":33.29,"h":33.3399,"l":33.24,"n":26,"o":33.24,"t":"2026-09-04T13:30:00Z","v":5189,"vw":33.257397},{"c":33.2,"h":33.2684,"l":33.11,"n":19,"o":33.11,"t":"2026-09-04T13:45:00Z","v":4941,"vw":33.186684},{"c":33.2,"h":33.245,"l":33.2,"n":16,"o":33.2,"t":"2026-09-04T14:00:00Z","v":1462,"vw":33.21077},{"c":33.165,"h":33.26,"l":33.165,"n":26,"o":33.205,"t":"2026-09-04T14:15:00Z","v":5886,"vw":33.215956},{"c":33.18,"h":33.215,"l":33.18,"n":36,"o":33.18,"t":"2026-09-04T14:30:00Z","v":3051,"vw":33.202385},{"c":33.17,"h":33.18,"l":33.17,"n":12,"o":33.18,"t":"2026-09-04T14:45:00Z","v":565,"vw":33.176},{"c":33.14,"h":33.14,"l":33.13,"n":15,"o":33.14,"t":"2026-09-04T15:00:00Z","v":1161,"vw":33.13491},{"c":33.155,"h":33.16,"l":33.13,"n":33,"o":33.13,"t":"2026-09-04T15:15:00Z","v":8051,"vw":33.143436},{"c":33.19,"h":33.205,"l":33.155,"n":21,"o":33.155,"t":"2026-09-04T15:30:00Z","v":2721,"vw":33.179792},{"c":33.17,"h":33.17,"l":33.17,"n":7,"o":33.17,"t":"2026-09-04T15:45:00Z","v":440,"vw":33.17},{"c":33.21,"h":33.21,"l":33.14,"n":13,"o":33.18,"t":"2026-09-04T16:00:00Z","v":3177,"vw":33.183455},{"c":33.205,"h":33.205,"l":33.2,"n":8,"o":33.2,"t":"2026-09-04T16:15:00Z","v":749,"vw":33.202692},{"c":33.21,"h":33.21,"l":33.18,"n":13,"o":33.2,"t":"2026-09-04T16:30:00Z","v":3130,"vw":33.196301},{"c":33.21,"h":33.21,"l":33.2,"n":12,"o":33.2,"t":"2026-09-04T16:45:00Z","v":1248,"vw":33.209197},{"c":33.1876,"h":33.2,"l":33.18,"n":25,"o":33.2,"t":"2026-09-04T17:00:00Z","v":1850,"vw":33.183945},{"c":33.16,"h":33.185,"l":33.15,"n":27,"o":33.185,"t":"2026-09-04T17:15:00Z","v":12967,"vw":33.177891},{"c":33.14,"h":33.16,"l":33.14,"n":6,"o":33.145,"t":"2026-09-04T17:30:00Z","v":2582,"vw":33.14427},{"c":33.16,"h":33.16,"l":33.13,"n":3,"o":33.13,"t":"2026-09-04T17:45:00Z","v":208,"vw":33.145},{"c":33.14,"h":33.16,"l":33.13,"n":7,"o":33.13,"t":"2026-09-04T18:00:00Z","v":810,"vw":33.13775},{"c":33.15,"h":33.15,"l":33.15,"n":13,"o":33.15,"t":"2026-09-04T18:15:00Z","v":754,"vw":33.15},{"c":33.175,"h":33.18,"l":33.16,"n":20,"o":33.16,"t":"2026-09-04T18:30:00Z","v":1646,"vw":33.165564},{"c":33.17,"h":33.17,"l":33.17,"n":12,"o":33.17,"t":"2026-09-04T18:45:00Z","v":497,"vw":33.17},{"c":33.17,"h":33.1899,"l":33.17,"n":21,"o":33.17,"t":"2026-09-04T19:00:00Z","v":2439,"vw":33.175903},{"c":33.17,"h":33.17,"l":33.17,"n":2,"o":33.17,"t":"2026-09-04T19:15:00Z","v":277,"vw":33.17},{"c":33.18,"h":33.18,"l":33.17,"n":16,"o":33.18,"t":"2026-09-04T19:30:00Z","v":2629,"vw":33.177606},{"c":33.14,"h":33.2,"l":33.14,"n":56,"o":33.18,"t":"2026-09-04T19:45:00Z","v":5061,"vw":33.182056},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-09-08T11:00:00Z","v":174,"vw":33.25},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-09-08T12:30:00Z","v":200,"vw":33.15},{"c":33.08,"h":33.195,"l":33.08,"n":77,"o":33.14,"t":"2026-09-08T13:30:00Z","v":12386,"vw":33.121333},{"c":33.14,"h":33.14,"l":33.06,"n":38,"o":33.08,"t":"2026-09-08T13:45:00Z","v":11073,"vw":33.067613},{"c":33.04,"h":33.09,"l":33.04,"n":37,"o":33.06,"t":"2026-09-08T14:00:00Z","v":5959,"vw":33.058663},{"c":33.05,"h":33.06,"l":33.05,"n":9,"o":33.06,"t":"2026-09-08T14:15:00Z","v":525,"vw":33.055},{"c":33.075,"h":33.09,"l":33.06,"n":20,"o":33.07,"t":"2026-09-08T14:30:00Z","v":7261,"vw":33.070364},{"c":33.1049,"h":33.1063,"l":33.06,"n":17,"o":33.06,"t":"2026-09-08T14:45:00Z","v":3362,"vw":33.090457},{"c":33.11,"h":33.12,"l":33.09,"n":23,"o":33.09,"t":"2026-09-08T15:00:00Z","v":14477,"vw":33.103647},{"c":33.11,"h":33.1299,"l":33.09,"n":19,"o":33.1299,"t":"2026-09-08T15:15:00Z","v":1402,"vw":33.105897},{"c":33.08,"h":33.08,"l":33.08,"n":5,"o":33.08,"t":"2026-09-08T15:30:00Z","v":286,"vw":33.08},{"c":33.0899,"h":33.1117,"l":33.02,"n":29,"o":33.1117,"t":"2026-09-08T15:45:00Z","v":6462,"vw":33.087651},{"c":33.0894,"h":33.0894,"l":33.06,"n":85,"o":33.06,"t":"2026-09-08T16:00:00Z","v":4410,"vw":33.075541},{"c":33.06,"h":33.09,"l":33.0501,"n":21,"o":33.083,"t":"2026-09-08T16:15:00Z","v":5617,"vw":33.055721},{"c":33.06,"h":33.0762,"l":33.06,"n":11,"o":33.06,"t":"2026-09-08T16:30:00Z","v":1571,"vw":33.06353},{"c":33.09,"h":33.09,"l":33.09,"n":2,"o":33.09,"t":"2026-09-08T16:45:00Z","v":178,"vw":33.09},{"c":33.06,"h":33.0601,"l":33.06,"n":5,"o":33.0601,"t":"2026-09-08T17:00:00Z","v":1978,"vw":33.060013},{"c":33.055,"h":33.09,"l":33.055,"n":20,"o":33.085,"t":"2026-09-08T17:15:00Z","v":2222,"vw":33.070353},{"c":33.11,"h":33.11,"l":33.055,"n":9,"o":33.055,"t":"2026-09-08T17:30:00Z","v":686,"vw":33.083674},{"c":33.08,"h":33.104,"l":33.05,"n":13,"o":33.05,"t":"2026-09-08T17:45:00Z","v":1938,"vw":33.077531},{"c":33.12,"h":33.12,"l":33.085,"n":4,"o":33.085,"t":"2026-09-08T18:00:00Z","v":605,"vw":33.102471},{"c":33.1,"h":33.1,"l":33.08,"n":9,"o":33.095,"t":"2026-09-08T18:15:00Z","v":1046,"vw":33.090968},{"c":33.08,"h":33.085,"l":33.06,"n":17,"o":33.085,"t":"2026-09-08T18:30:00Z","v":1240,"vw":33.076369},{"c":33.03,"h":33.085,"l":33.03,"n":25,"o":33.085,"t":"2026-09-08T18:45:00Z","v":4096,"vw":33.047605},{"c":33.055,"h":33.055,"l":33.0482,"n":9,"o":33.0482,"t":"2026-09-08T19:00:00Z","v":1900,"vw":33.053012},{"c":33.055,"h":33.0799,"l":33.03,"n":20,"o":33.07,"t":"2026-09-08T19:15:00Z","v":6216,"vw":33.07192},{"c":33.05,"h":33.055,"l":33.0317,"n":8,"o":33.04,"t":"2026-09-08T19:30:00Z","v":6966,"vw":33.043689},{"c":32.99,"h":33.055,"l":32.99,"n":100,"o":33.055,"t":"2026-09-08T19:45:00Z","v":19033,"vw":33.009078},{"c":32.9958,"h":33.05,"l":32.992,"n":15,"o":33.04,"t":"2026-09-08T21:00:00Z","v":2100,"vw":33.015559},{"c":32.945,"h":33.0462,"l":32.92,"n":51,"o":33,"t":"2026-09-09T13:30:00Z","v":9946,"vw":32.995456},{"c":32.9001,"h":32.945,"l":32.8901,"n":20,"o":32.945,"t":"2026-09-09T13:45:00Z","v":2265,"vw":32.923216},{"c":32.925,"h":32.97,"l":32.925,"n":18,"o":32.935,"t":"2026-09-09T14:00:00Z","v":4329,"vw":32.947697},{"c":32.91,"h":32.91,"l":32.8801,"n":58,"o":32.8945,"t":"2026-09-09T14:15:00Z","v":8579,"vw":32.899346},{"c":32.915,"h":32.94,"l":32.91,"n":14,"o":32.91,"t":"2026-09-09T14:45:00Z","v":1780,"vw":32.912309},{"c":32.83,"h":32.92,"l":32.83,"n":39,"o":32.92,"t":"2026-09-09T15:00:00Z","v":3269,"vw":32.873456},{"c":32.82,"h":32.86,"l":32.82,"n":30,"o":32.83,"t":"2026-09-09T15:15:00Z","v":5942,"vw":32.847289},{"c":32.855,"h":32.8899,"l":32.85,"n":10,"o":32.85,"t":"2026-09-09T15:30:00Z","v":2267,"vw":32.871922},{"c":32.855,"h":32.855,"l":32.855,"n":1,"o":32.855,"t":"2026-09-09T15:45:00Z","v":103,"vw":32.855},{"c":32.8583,"h":32.8583,"l":32.8194,"n":6,"o":32.8194,"t":"2026-09-09T16:15:00Z","v":824,"vw":32.832641},{"c":32.85,"h":32.86,"l":32.85,"n":4,"o":32.86,"t":"2026-09-09T16:30:00Z","v":2191,"vw":32.858029},{"c":32.85,"h":32.85,"l":32.85,"n":5,"o":32.85,"t":"2026-09-09T16:45:00Z","v":1139,"vw":32.85},{"c":32.855,"h":32.855,"l":32.855,"n":1,"o":32.855,"t":"2026-09-09T17:00:00Z","v":300,"vw":32.855},{"c":32.83,"h":32.9,"l":32.82,"n":6,"o":32.855,"t":"2026-09-09T17:15:00Z","v":2909,"vw":32.837942},{"c":32.8201,"h":32.8201,"l":32.8201,"n":1,"o":32.8201,"t":"2026-09-09T17:30:00Z","v":500,"vw":32.8201},{"c":32.9,"h":32.9,"l":32.86,"n":6,"o":32.86,"t":"2026-09-09T17:45:00Z","v":703,"vw":32.87194},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-09-09T18:00:00Z","v":300,"vw":32.87},{"c":32.8315,"h":32.87,"l":32.8315,"n":4,"o":32.87,"t":"2026-09-09T18:15:00Z","v":350,"vw":32.854799},{"c":32.9,"h":32.9,"l":32.89,"n":10,"o":32.89,"t":"2026-09-09T18:30:00Z","v":1247,"vw":32.894239},{"c":32.875,"h":32.8792,"l":32.875,"n":6,"o":32.875,"t":"2026-09-09T18:45:00Z","v":2355,"vw":32.875569},{"c":32.88,"h":32.88,"l":32.88,"n":2,"o":32.88,"t":"2026-09-09T19:00:00Z","v":1793,"vw":32.88},{"c":32.88,"h":32.92,"l":32.88,"n":15,"o":32.9,"t":"2026-09-09T19:15:00Z","v":4143,"vw":32.904369},{"c":32.9199,"h":32.9199,"l":32.9,"n":13,"o":32.9,"t":"2026-09-09T19:30:00Z","v":11445,"vw":32.909213},{"c":32.86,"h":32.9,"l":32.86,"n":39,"o":32.9,"t":"2026-09-09T19:45:00Z","v":4364,"vw":32.883387},{"c":32.7916,"h":32.7916,"l":32.7916,"n":1,"o":32.7916,"t":"2026-09-10T12:30:00Z","v":501,"vw":32.7916},{"c":32.8105,"h":32.8105,"l":32.8105,"n":1,"o":32.8105,"t":"2026-09-10T12:45:00Z","v":302,"vw":32.8105},{"c":32.74,"h":32.86,"l":32.7,"n":96,"o":32.86,"t":"2026-09-10T13:30:00Z","v":12832,"vw":32.766764},{"c":32.67,"h":32.71,"l":32.65,"n":54,"o":32.71,"t":"2026-09-10T13:45:00Z","v":5199,"vw":32.671642},{"c":32.6559,"h":32.675,"l":32.64,"n":17,"o":32.675,"t":"2026-09-10T14:00:00Z","v":2277,"vw":32.664803},{"c":32.7,"h":32.7099,"l":32.652,"n":14,"o":32.665,"t":"2026-09-10T14:15:00Z","v":2764,"vw":32.667123},{"c":32.7699,"h":32.7699,"l":32.7,"n":6,"o":32.7,"t":"2026-09-10T14:30:00Z","v":467,"vw":32.719333},{"c":32.75,"h":32.75,"l":32.6665,"n":10,"o":32.6989,"t":"2026-09-10T14:45:00Z","v":2326,"vw":32.694317},{"c":32.705,"h":32.72,"l":32.67,"n":8,"o":32.72,"t":"2026-09-10T15:00:00Z","v":634,"vw":32.698502},{"c":32.705,"h":32.75,"l":32.705,"n":14,"o":32.7499,"t":"2026-09-10T15:15:00Z","v":2730,"vw":32.743228},{"c":32.705,"h":32.705,"l":32.705,"n":2,"o":32.705,"t":"2026-09-10T15:30:00Z","v":1001,"vw":32.705},{"c":32.71,"h":32.7499,"l":32.705,"n":12,"o":32.705,"t":"2026-09-10T15:45:00Z","v":1871,"vw":32.716315},{"c":32.69,"h":32.715,"l":32.6685,"n":10,"o":32.715,"t":"2026-09-10T16:00:00Z","v":1440,"vw":32.681969},{"c":32.69,"h":32.69,"l":32.6672,"n":7,"o":32.6672,"t":"2026-09-10T16:15:00Z","v":2552,"vw":32.686858},{"c":32.69,"h":32.71,"l":32.67,"n":18,"o":32.69,"t":"2026-09-10T16:30:00Z","v":3958,"vw":32.689718},{"c":32.7001,"h":32.7102,"l":32.7001,"n":4,"o":32.7102,"t":"2026-09-10T17:15:00Z","v":328,"vw":32.706856},{"c":32.7,"h":32.7001,"l":32.7,"n":18,"o":32.7001,"t":"2026-09-10T17:30:00Z","v":1335,"vw":32.700015},{"c":32.6771,"h":32.71,"l":32.6771,"n":7,"o":32.71,"t":"2026-09-10T17:45:00Z","v":1093,"vw":32.695559},{"c":32.6801,"h":32.705,"l":32.67,"n":10,"o":32.6859,"t":"2026-09-10T18:00:00Z","v":6302,"vw":32.680983},{"c":32.68,"h":32.69,"l":32.6601,"n":9,"o":32.6601,"t":"2026-09-10T18:15:00Z","v":3154,"vw":32.670724},{"c":32.67,"h":32.6884,"l":32.65,"n":6,"o":32.65,"t":"2026-09-10T18:30:00Z","v":3073,"vw":32.67107},{"c":32.69,"h":32.69,"l":32.65,"n":20,"o":32.65,"t":"2026-09-10T18:45:00Z","v":1690,"vw":32.679247},{"c":32.67,"h":32.682,"l":32.658,"n":57,"o":32.682,"t":"2026-09-10T19:00:00Z","v":6390,"vw":32.671597},{"c":32.66,"h":32.68,"l":32.66,"n":27,"o":32.66,"t":"2026-09-10T19:15:00Z","v":7751,"vw":32.666725},{"c":32.68,"h":32.685,"l":32.65,"n":32,"o":32.65,"t":"2026-09-10T19:30:00Z","v":2542,"vw":32.671564},{"c":32.675,"h":32.775,"l":32.66,"n":29,"o":32.775,"t":"2026-09-10T19:45:00Z","v":5865,"vw":32.696589},{"c":32.73,"h":32.73,"l":32.73,"n":3,"o":32.73,"t":"2026-09-10T20:00:00Z","v":198,"vw":32.73},{"c":32.98,"h":33.04,"l":32.8222,"n":58,"o":33,"t":"2026-09-11T13:30:00Z","v":16204,"vw":32.959875},{"c":33,"h":33.0099,"l":32.95,"n":32,"o":32.98,"t":"2026-09-11T13:45:00Z","v":4906,"vw":32.987008},{"c":32.98,"h":33.0012,"l":32.9701,"n":14,"o":33,"t":"2026-09-11T14:00:00Z","v":9444,"vw":32.982397},{"c":33.02,"h":33.02,"l":32.985,"n":13,"o":32.985,"t":"2026-09-11T14:15:00Z","v":2601,"vw":33.000612},{"c":32.9599,"h":33.02,"l":32.9599,"n":9,"o":33.02,"t":"2026-09-11T14:30:00Z","v":1058,"vw":33.001869},{"c":32.9653,"h":32.9653,"l":32.92,"n":30,"o":32.94,"t":"2026-09-11T14:45:00Z","v":2766,"vw":32.946085},{"c":32.93,"h":32.98,"l":32.93,"n":28,"o":32.95,"t":"2026-09-11T15:00:00Z","v":3829,"vw":32.96059},{"c":33.0142,"h":33.0142,"l":32.97,"n":8,"o":32.97,"t":"2026-09-11T15:15:00Z","v":1889,"vw":32.993731},{"c":33.0329,"h":33.0329,"l":33.0195,"n":12,"o":33.02,"t":"2026-09-11T15:30:00Z","v":1393,"vw":33.025669},{"c":33.025,"h":33.025,"l":33.0141,"n":5,"o":33.0141,"t":"2026-09-11T15:45:00Z","v":2388,"vw":33.022201},{"c":33.005,"h":33.005,"l":32.99,"n":17,"o":33.005,"t":"2026-09-11T16:00:00Z","v":2466,"vw":33.002296},{"c":33.0199,"h":33.0199,"l":33.005,"n":6,"o":33.007,"t":"2026-09-11T16:45:00Z","v":2149,"vw":33.015895},{"c":33.015,"h":33.015,"l":33.0058,"n":3,"o":33.0058,"t":"2026-09-11T17:00:00Z","v":403,"vw":33.0104},{"c":33.03,"h":33.04,"l":33.0286,"n":9,"o":33.03,"t":"2026-09-11T17:15:00Z","v":1274,"vw":33.035076},{"c":32.98,"h":32.9801,"l":32.98,"n":6,"o":32.9801,"t":"2026-09-11T17:45:00Z","v":2562,"vw":32.980041},{"c":33.0043,"h":33.015,"l":32.985,"n":7,"o":32.985,"t":"2026-09-11T18:00:00Z","v":2567,"vw":32.999665},{"c":32.97,"h":33.02,"l":32.97,"n":9,"o":33.02,"t":"2026-09-11T18:15:00Z","v":720,"vw":32.989502},{"c":33,"h":33.01,"l":32.985,"n":24,"o":33,"t":"2026-09-11T18:30:00Z","v":7438,"vw":32.993432},{"c":33.0099,"h":33.02,"l":32.9554,"n":7,"o":33.02,"t":"2026-09-11T18:45:00Z","v":5780,"vw":33.008693},{"c":32.94,"h":33.01,"l":32.8801,"n":18,"o":32.8801,"t":"2026-09-11T19:00:00Z","v":7356,"vw":32.955553},{"c":32.94,"h":33,"l":32.94,"n":16,"o":32.99,"t":"2026-09-11T19:15:00Z","v":1690,"vw":32.95625},{"c":32.9716,"h":33,"l":32.97,"n":30,"o":33,"t":"2026-09-11T19:30:00Z","v":1369,"vw":32.975035},{"c":32.975,"h":32.99,"l":32.94,"n":29,"o":32.99,"t":"2026-09-11T19:45:00Z","v":2415,"vw":32.972367},{"c":32.93,"h":32.93,"l":32.93,"n":3,"o":32.93,"t":"2026-09-11T20:00:00Z","v":515,"vw":32.93},{"c":32.5912,"h":32.5912,"l":32.5912,"n":1,"o":32.5912,"t":"2026-09-14T12:00:00Z","v":750,"vw":32.5912},{"c":32.765,"h":32.8088,"l":32.755,"n":48,"o":32.78,"t":"2026-09-14T13:30:00Z","v":9577,"vw":32.771759},{"c":32.82,"h":32.86,"l":32.7901,"n":39,"o":32.795,"t":"2026-09-14T13:45:00Z","v":6416,"vw":32.818064},{"c":32.84,"h":32.84,"l":32.825,"n":8,"o":32.825,"t":"2026-09-14T14:00:00Z","v":1400,"vw":32.828905},{"c":32.775,"h":32.85,"l":32.775,"n":16,"o":32.85,"t":"2026-09-14T14:15:00Z","v":2790,"vw":32.815364},{"c":32.7894,"h":32.7894,"l":32.765,"n":5,"o":32.765,"t":"2026-09-14T14:30:00Z","v":3213,"vw":32.784254},{"c":32.74,"h":32.761,"l":32.74,"n":11,"o":32.76,"t":"2026-09-14T14:45:00Z","v":586,"vw":32.751123},{"c":32.77,"h":32.78,"l":32.75,"n":35,"o":32.78,"t":"2026-09-14T15:00:00Z","v":646,"vw":32.7675},{"c":32.8143,"h":32.8299,"l":32.77,"n":33,"o":32.78,"t":"2026-09-14T15:15:00Z","v":8895,"vw":32.815344},{"c":32.88,"h":32.88,"l":32.795,"n":28,"o":32.795,"t":"2026-09-14T15:30:00Z","v":3561,"vw":32.832805},{"c":32.83,"h":32.875,"l":32.82,"n":13,"o":32.87,"t":"2026-09-14T15:45:00Z","v":5027,"vw":32.855262},{"c":32.86,"h":32.9,"l":32.8201,"n":15,"o":32.89,"t":"2026-09-14T16:00:00Z","v":4331,"vw":32.85882},{"c":32.88,"h":32.91,"l":32.87,"n":11,"o":32.87,"t":"2026-09-14T16:15:00Z","v":2381,"vw":32.880698},{"c":32.86,"h":32.93,"l":32.8501,"n":34,"o":32.91,"t":"2026-09-14T16:30:00Z","v":2252,"vw":32.893849},{"c":32.8501,"h":32.8501,"l":32.8501,"n":4,"o":32.8501,"t":"2026-09-14T16:45:00Z","v":623,"vw":32.8501},{"c":32.94,"h":32.94,"l":32.8501,"n":10,"o":32.8501,"t":"2026-09-14T17:00:00Z","v":750,"vw":32.902289},{"c":32.89,"h":32.92,"l":32.89,"n":5,"o":32.92,"t":"2026-09-14T17:15:00Z","v":627,"vw":32.905623},{"c":32.9134,"h":32.92,"l":32.89,"n":10,"o":32.9142,"t":"2026-09-14T17:30:00Z","v":1093,"vw":32.908359},{"c":32.895,"h":32.895,"l":32.89,"n":2,"o":32.89,"t":"2026-09-14T17:45:00Z","v":1100,"vw":32.894545},{"c":32.8995,"h":32.92,"l":32.88,"n":12,"o":32.92,"t":"2026-09-14T18:00:00Z","v":3152,"vw":32.898178},{"c":32.885,"h":32.91,"l":32.885,"n":29,"o":32.885,"t":"2026-09-14T18:15:00Z","v":3375,"vw":32.90361},{"c":32.895,"h":32.92,"l":32.895,"n":9,"o":32.92,"t":"2026-09-14T18:30:00Z","v":352,"vw":32.91004},{"c":32.92,"h":32.94,"l":32.895,"n":49,"o":32.895,"t":"2026-09-14T18:45:00Z","v":48893,"vw":32.926605},{"c":32.89,"h":32.93,"l":32.89,"n":39,"o":32.9,"t":"2026-09-14T19:00:00Z","v":19427,"vw":32.912552},{"c":32.915,"h":32.9285,"l":32.91,"n":19,"o":32.91,"t":"2026-09-14T19:15:00Z","v":3155,"vw":32.916738},{"c":32.92,"h":32.93,"l":32.9,"n":33,"o":32.93,"t":"2026-09-14T19:30:00Z","v":3976,"vw":32.910203},{"c":32.88,"h":32.91,"l":32.88,"n":38,"o":32.9,"t":"2026-09-14T19:45:00Z","v":3554,"vw":32.894369},{"c":32.9,"h":32.9,"l":32.9,"n":5,"o":32.9,"t":"2026-09-14T20:00:00Z","v":107,"vw":32.9},{"c":32.82,"h":32.88,"l":32.81,"n":32,"o":32.88,"t":"2026-09-15T13:30:00Z","v":9932,"vw":32.834441},{"c":32.8499,"h":32.8499,"l":32.8001,"n":46,"o":32.835,"t":"2026-09-15T13:45:00Z","v":14469,"vw":32.836952},{"c":32.77,"h":32.8076,"l":32.77,"n":28,"o":32.8,"t":"2026-09-15T14:00:00Z","v":6348,"vw":32.784989},{"c":32.735,"h":32.79,"l":32.735,"n":35,"o":32.775,"t":"2026-09-15T14:15:00Z","v":5365,"vw":32.754788},{"c":32.7475,"h":32.76,"l":32.71,"n":17,"o":32.76,"t":"2026-09-15T14:30:00Z","v":5598,"vw":32.728388},{"c":32.6807,"h":32.735,"l":32.6807,"n":52,"o":32.735,"t":"2026-09-15T14:45:00Z","v":4039,"vw":32.71427},{"c":32.721,"h":32.721,"l":32.69,"n":16,"o":32.69,"t":"2026-09-15T15:00:00Z","v":1467,"vw":32.707238},{"c":32.71,"h":32.7357,"l":32.71,"n":7,"o":32.72,"t":"2026-09-15T15:15:00Z","v":1124,"vw":32.731427},{"c":32.7301,"h":32.7301,"l":32.73,"n":8,"o":32.73,"t":"2026-09-15T15:30:00Z","v":2877,"vw":32.730077},{"c":32.73,"h":32.73,"l":32.72,"n":20,"o":32.72,"t":"2026-09-15T15:45:00Z","v":2745,"vw":32.72603},{"c":32.73,"h":32.7499,"l":32.72,"n":19,"o":32.72,"t":"2026-09-15T16:00:00Z","v":2753,"vw":32.72775},{"c":32.74,"h":32.74,"l":32.72,"n":26,"o":32.72,"t":"2026-09-15T16:15:00Z","v":7392,"vw":32.729623},{"c":32.74,"h":32.74,"l":32.74,"n":4,"o":32.74,"t":"2026-09-15T16:30:00Z","v":2518,"vw":32.74},{"c":32.75,"h":32.7799,"l":32.74,"n":30,"o":32.74,"t":"2026-09-15T16:45:00Z","v":5386,"vw":32.769612},{"c":32.73,"h":32.77,"l":32.73,"n":6,"o":32.75,"t":"2026-09-15T17:00:00Z","v":881,"vw":32.746136},{"c":32.71,"h":32.73,"l":32.71,"n":14,"o":32.72,"t":"2026-09-15T17:15:00Z","v":1681,"vw":32.728141},{"c":32.716,"h":32.75,"l":32.716,"n":11,"o":32.74,"t":"2026-09-15T17:45:00Z","v":2381,"vw":32.726602},{"c":32.75,"h":32.765,"l":32.74,"n":50,"o":32.74,"t":"2026-09-15T18:00:00Z","v":18931,"vw":32.751676},{"c":32.74,"h":32.7464,"l":32.73,"n":12,"o":32.73,"t":"2026-09-15T18:15:00Z","v":2298,"vw":32.743052},{"c":32.73,"h":32.76,"l":32.73,"n":8,"o":32.75,"t":"2026-09-15T18:30:00Z","v":2829,"vw":32.754111},{"c":32.73,"h":32.74,"l":32.72,"n":17,"o":32.73,"t":"2026-09-15T18:45:00Z","v":2426,"vw":32.728992},{"c":32.74,"h":32.76,"l":32.73,"n":13,"o":32.7504,"t":"2026-09-15T19:00:00Z","v":3902,"vw":32.741758},{"c":32.76,"h":32.76,"l":32.73,"n":71,"o":32.74,"t":"2026-09-15T19:15:00Z","v":20243,"vw":32.747283},{"c":32.725,"h":32.75,"l":32.72,"n":47,"o":32.75,"t":"2026-09-15T19:30:00Z","v":6309,"vw":32.731666},{"c":32.73,"h":32.73,"l":32.72,"n":38,"o":32.725,"t":"2026-09-15T19:45:00Z","v":2496,"vw":32.725639},{"c":32.76,"h":32.76,"l":32.76,"n":5,"o":32.76,"t":"2026-09-15T20:00:00Z","v":150,"vw":32.76},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-09-15T23:15:00Z","v":300,"vw":33.38},{"c":32.7203,"h":32.7203,"l":32.7203,"n":1,"o":32.7203,"t":"2026-09-16T12:15:00Z","v":1555,"vw":32.7203},{"c":32.71,"h":32.84,"l":32.71,"n":21,"o":32.84,"t":"2026-09-16T13:30:00Z","v":4762,"vw":32.804698},{"c":32.8,"h":32.805,"l":32.765,"n":9,"o":32.765,"t":"2026-09-16T13:45:00Z","v":1478,"vw":32.787894},{"c":32.85,"h":32.85,"l":32.85,"n":3,"o":32.85,"t":"2026-09-16T14:00:00Z","v":352,"vw":32.85},{"c":32.81,"h":32.81,"l":32.7977,"n":2,"o":32.7977,"t":"2026-09-16T14:15:00Z","v":2891,"vw":32.808936},{"c":32.81,"h":32.81,"l":32.7624,"n":12,"o":32.7624,"t":"2026-09-16T14:30:00Z","v":2758,"vw":32.775425},{"c":32.83,"h":32.8367,"l":32.81,"n":22,"o":32.8141,"t":"2026-09-16T14:45:00Z","v":2384,"vw":32.81741},{"c":32.815,"h":32.875,"l":32.815,"n":25,"o":32.83,"t":"2026-09-16T15:00:00Z","v":5730,"vw":32.864006},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-09-16T15:15:00Z","v":154,"vw":32.86},{"c":32.81,"h":32.869,"l":32.81,"n":4,"o":32.869,"t":"2026-09-16T15:30:00Z","v":372,"vw":32.852967},{"c":32.87,"h":32.875,"l":32.87,"n":5,"o":32.875,"t":"2026-09-16T15:45:00Z","v":772,"vw":32.874274},{"c":32.8414,"h":32.85,"l":32.84,"n":12,"o":32.85,"t":"2026-09-16T16:00:00Z","v":929,"vw":32.843863},{"c":32.8432,"h":32.86,"l":32.83,"n":9,"o":32.86,"t":"2026-09-16T16:15:00Z","v":1878,"vw":32.847795},{"c":32.8,"h":32.8208,"l":32.8,"n":6,"o":32.82,"t":"2026-09-16T16:30:00Z","v":1176,"vw":32.808189},{"c":32.8248,"h":32.8248,"l":32.7691,"n":6,"o":32.7691,"t":"2026-09-16T16:45:00Z","v":2976,"vw":32.775992},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-09-16T17:00:00Z","v":1218,"vw":32.82},{"c":32.835,"h":32.835,"l":32.835,"n":4,"o":32.835,"t":"2026-09-16T17:15:00Z","v":250,"vw":32.835},{"c":32.81,"h":32.83,"l":32.81,"n":8,"o":32.83,"t":"2026-09-16T17:30:00Z","v":1332,"vw":32.825122},{"c":32.815,"h":32.815,"l":32.815,"n":15,"o":32.815,"t":"2026-09-16T17:45:00Z","v":565,"vw":32.815},{"c":32.85,"h":32.85,"l":32.8,"n":47,"o":32.81,"t":"2026-09-16T18:00:00Z","v":4527,"vw":32.816067},{"c":32.77,"h":32.8171,"l":32.77,"n":16,"o":32.805,"t":"2026-09-16T18:15:00Z","v":2086,"vw":32.800764},{"c":32.78,"h":32.81,"l":32.67,"n":47,"o":32.81,"t":"2026-09-16T18:30:00Z","v":7286,"vw":32.723929},{"c":32.61,"h":32.7538,"l":32.61,"n":60,"o":32.71,"t":"2026-09-16T18:45:00Z","v":8961,"vw":32.675367},{"c":32.58,"h":32.635,"l":32.58,"n":43,"o":32.62,"t":"2026-09-16T19:00:00Z","v":5981,"vw":32.623424},{"c":32.4899,"h":32.5589,"l":32.45,"n":106,"o":32.5589,"t":"2026-09-16T19:15:00Z","v":17472,"vw":32.485628},{"c":32.49,"h":32.54,"l":32.49,"n":21,"o":32.5,"t":"2026-09-16T19:30:00Z","v":5778,"vw":32.511298},{"c":32.6066,"h":32.62,"l":32.55,"n":54,"o":32.58,"t":"2026-09-16T19:45:00Z","v":5715,"vw":32.579679},{"c":32.65,"h":32.65,"l":32.65,"n":3,"o":32.65,"t":"2026-09-16T20:00:00Z","v":189,"vw":32.65},{"c":32.48,"h":32.49,"l":32.48,"n":4,"o":32.49,"t":"2026-09-16T21:45:00Z","v":575,"vw":32.485584},{"c":33.1059,"h":33.1059,"l":33.1059,"n":2,"o":33.1059,"t":"2026-09-17T12:45:00Z","v":471,"vw":33.1059},{"c":32.89,"h":32.9701,"l":32.86,"n":43,"o":32.88,"t":"2026-09-17T13:30:00Z","v":3411,"vw":32.911076},{"c":32.9,"h":32.935,"l":32.87,"n":24,"o":32.87,"t":"2026-09-17T13:45:00Z","v":3062,"vw":32.890998},{"c":32.9007,"h":32.9007,"l":32.86,"n":3,"o":32.86,"t":"2026-09-17T14:00:00Z","v":658,"vw":32.894505},{"c":32.94,"h":32.94,"l":32.8,"n":19,"o":32.8,"t":"2026-09-17T14:15:00Z","v":2702,"vw":32.888367},{"c":32.875,"h":32.959,"l":32.875,"n":3,"o":32.959,"t":"2026-09-17T14:30:00Z","v":1551,"vw":32.953581},{"c":32.85,"h":32.855,"l":32.85,"n":3,"o":32.855,"t":"2026-09-17T14:45:00Z","v":852,"vw":32.851765},{"c":32.82,"h":32.86,"l":32.82,"n":3,"o":32.86,"t":"2026-09-17T15:00:00Z","v":1785,"vw":32.855854},{"c":32.93,"h":32.93,"l":32.8756,"n":4,"o":32.8756,"t":"2026-09-17T15:15:00Z","v":1672,"vw":32.889281},{"c":32.875,"h":32.8961,"l":32.8101,"n":7,"o":32.8101,"t":"2026-09-17T15:45:00Z","v":4134,"vw":32.8516},{"c":32.92,"h":32.922,"l":32.8913,"n":9,"o":32.8913,"t":"2026-09-17T16:00:00Z","v":8302,"vw":32.914029},{"c":32.92,"h":32.92,"l":32.8802,"n":9,"o":32.92,"t":"2026-09-17T16:15:00Z","v":1120,"vw":32.913832},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-09-17T16:30:00Z","v":283,"vw":32.92},{"c":32.96,"h":32.96,"l":32.94,"n":9,"o":32.96,"t":"2026-09-17T16:45:00Z","v":1762,"vw":32.945297},{"c":32.925,"h":32.9327,"l":32.925,"n":18,"o":32.925,"t":"2026-09-17T17:00:00Z","v":1799,"vw":32.926352},{"c":32.942,"h":32.942,"l":32.92,"n":3,"o":32.92,"t":"2026-09-17T17:15:00Z","v":1100,"vw":32.936},{"c":32.9413,"h":32.95,"l":32.9413,"n":2,"o":32.95,"t":"2026-09-17T17:30:00Z","v":452,"vw":32.943725},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-09-17T17:45:00Z","v":20732,"vw":32.94},{"c":32.9201,"h":32.946,"l":32.9201,"n":6,"o":32.935,"t":"2026-09-17T18:00:00Z","v":1798,"vw":32.939904},{"c":32.945,"h":32.945,"l":32.92,"n":6,"o":32.945,"t":"2026-09-17T18:15:00Z","v":816,"vw":32.941914},{"c":32.9201,"h":32.9201,"l":32.9201,"n":2,"o":32.9201,"t":"2026-09-17T18:30:00Z","v":3664,"vw":32.9201},{"c":32.945,"h":32.945,"l":32.945,"n":2,"o":32.945,"t":"2026-09-17T19:00:00Z","v":695,"vw":32.945},{"c":32.945,"h":32.945,"l":32.92,"n":6,"o":32.92,"t":"2026-09-17T19:15:00Z","v":410,"vw":32.92625},{"c":32.97,"h":32.97,"l":32.945,"n":15,"o":32.945,"t":"2026-09-17T19:30:00Z","v":4633,"vw":32.957468},{"c":32.94,"h":32.95,"l":32.94,"n":33,"o":32.94,"t":"2026-09-17T19:45:00Z","v":2369,"vw":32.94145},{"c":32.97,"h":32.97,"l":32.97,"n":4,"o":32.97,"t":"2026-09-17T20:00:00Z","v":261,"vw":32.97},{"c":32.98,"h":32.98,"l":32.97,"n":4,"o":32.97,"t":"2026-09-18T11:00:00Z","v":7556,"vw":32.979868},{"c":32.9,"h":32.96,"l":32.9,"n":17,"o":32.96,"t":"2026-09-18T13:30:00Z","v":1240,"vw":32.94995},{"c":32.92,"h":32.9955,"l":32.92,"n":31,"o":32.9955,"t":"2026-09-18T13:45:00Z","v":7075,"vw":32.935823},{"c":32.85,"h":32.9,"l":32.84,"n":13,"o":32.9,"t":"2026-09-18T14:00:00Z","v":2281,"vw":32.881422},{"c":32.8959,"h":32.94,"l":32.88,"n":16,"o":32.885,"t":"2026-09-18T14:15:00Z","v":1971,"vw":32.912351},{"c":32.925,"h":32.935,"l":32.89,"n":9,"o":32.9,"t":"2026-09-18T14:30:00Z","v":9107,"vw":32.911577},{"c":32.9,"h":32.9333,"l":32.9,"n":7,"o":32.931,"t":"2026-09-18T15:00:00Z","v":2419,"vw":32.93039},{"c":32.94,"h":32.94,"l":32.93,"n":8,"o":32.93,"t":"2026-09-18T15:15:00Z","v":1503,"vw":32.934},{"c":32.8675,"h":32.95,"l":32.8675,"n":9,"o":32.9482,"t":"2026-09-18T15:30:00Z","v":4064,"vw":32.920867},{"c":32.91,"h":32.91,"l":32.91,"n":3,"o":32.91,"t":"2026-09-18T15:45:00Z","v":806,"vw":32.91},{"c":32.895,"h":32.895,"l":32.88,"n":2,"o":32.88,"t":"2026-09-18T16:00:00Z","v":1100,"vw":32.893636},{"c":32.89,"h":32.9,"l":32.89,"n":7,"o":32.9,"t":"2026-09-18T16:15:00Z","v":2136,"vw":32.897767},{"c":32.9189,"h":32.9189,"l":32.885,"n":3,"o":32.885,"t":"2026-09-18T16:30:00Z","v":600,"vw":32.9076},{"c":32.885,"h":32.92,"l":32.885,"n":8,"o":32.885,"t":"2026-09-18T17:00:00Z","v":4862,"vw":32.905406},{"c":32.885,"h":32.885,"l":32.885,"n":3,"o":32.885,"t":"2026-09-18T17:15:00Z","v":475,"vw":32.885},{"c":32.92,"h":32.92,"l":32.85,"n":16,"o":32.91,"t":"2026-09-18T17:45:00Z","v":1271,"vw":32.907003},{"c":32.93,"h":32.93,"l":32.8901,"n":17,"o":32.93,"t":"2026-09-18T18:00:00Z","v":2413,"vw":32.914306},{"c":32.9201,"h":32.9348,"l":32.8996,"n":11,"o":32.8996,"t":"2026-09-18T18:15:00Z","v":2859,"vw":32.919411},{"c":32.95,"h":32.95,"l":32.9201,"n":4,"o":32.95,"t":"2026-09-18T18:30:00Z","v":4286,"vw":32.944789},{"c":32.965,"h":32.965,"l":32.965,"n":6,"o":32.965,"t":"2026-09-18T18:45:00Z","v":1440,"vw":32.965},{"c":32.965,"h":32.965,"l":32.9356,"n":13,"o":32.965,"t":"2026-09-18T19:00:00Z","v":3185,"vw":32.962681},{"c":32.965,"h":32.965,"l":32.965,"n":2,"o":32.965,"t":"2026-09-18T19:15:00Z","v":699,"vw":32.965},{"c":32.97,"h":33.01,"l":32.965,"n":70,"o":32.965,"t":"2026-09-18T19:30:00Z","v":22272,"vw":32.992562},{"c":33.01,"h":33.01,"l":32.97,"n":13,"o":32.97,"t":"2026-09-18T19:45:00Z","v":2998,"vw":32.987064},{"c":33.01,"h":33.01,"l":33.01,"n":5,"o":33.01,"t":"2026-09-18T20:00:00Z","v":1054,"vw":33.01},{"c":33.01,"h":33.01,"l":33.01,"n":4,"o":33.01,"t":"2026-09-21T11:00:00Z","v":2023,"vw":33.01},{"c":33.01,"h":33.01,"l":33.01,"n":7,"o":33.01,"t":"2026-09-21T11:15:00Z","v":3167,"vw":33.01},{"c":33.15,"h":33.1812,"l":33.0253,"n":72,"o":33.06,"t":"2026-09-21T13:30:00Z","v":12589,"vw":33.064908},{"c":33.175,"h":33.18,"l":33.11,"n":26,"o":33.15,"t":"2026-09-21T13:45:00Z","v":2637,"vw":33.156678},{"c":33.1999,"h":33.2,"l":33.1705,"n":23,"o":33.175,"t":"2026-09-21T14:00:00Z","v":7902,"vw":33.179738},{"c":33.215,"h":33.23,"l":33.19,"n":54,"o":33.2,"t":"2026-09-21T14:15:00Z","v":6637,"vw":33.21646},{"c":33.24,"h":33.2608,"l":33.2121,"n":51,"o":33.22,"t":"2026-09-21T14:30:00Z","v":11715,"vw":33.24634},{"c":33.25,"h":33.25,"l":33.2055,"n":15,"o":33.24,"t":"2026-09-21T14:45:00Z","v":5276,"vw":33.237886},{"c":33.27,"h":33.27,"l":33.225,"n":22,"o":33.225,"t":"2026-09-21T15:00:00Z","v":976,"vw":33.231234},{"c":33.24,"h":33.25,"l":33.19,"n":39,"o":33.24,"t":"2026-09-21T15:15:00Z","v":12556,"vw":33.207212},{"c":33.2001,"h":33.27,"l":33.2001,"n":17,"o":33.26,"t":"2026-09-21T15:30:00Z","v":5319,"vw":33.231494},{"c":33.27,"h":33.27,"l":33.235,"n":9,"o":33.27,"t":"2026-09-21T15:45:00Z","v":2154,"vw":33.260815},{"c":33.2692,"h":33.3,"l":33.25,"n":22,"o":33.25,"t":"2026-09-21T16:00:00Z","v":5820,"vw":33.269398},{"c":33.29,"h":33.3,"l":33.25,"n":21,"o":33.25,"t":"2026-09-21T16:15:00Z","v":10857,"vw":33.257925},{"c":33.29,"h":33.33,"l":33.27,"n":5,"o":33.27,"t":"2026-09-21T16:30:00Z","v":2923,"vw":33.315839},{"c":33.27,"h":33.32,"l":33.2068,"n":24,"o":33.32,"t":"2026-09-21T16:45:00Z","v":5818,"vw":33.250251},{"c":33.29,"h":33.29,"l":33.25,"n":9,"o":33.25,"t":"2026-09-21T17:00:00Z","v":2410,"vw":33.285802},{"c":33.2944,"h":33.33,"l":33.28,"n":26,"o":33.3,"t":"2026-09-21T17:15:00Z","v":5517,"vw":33.30669},{"c":33.3025,"h":33.32,"l":33.285,"n":26,"o":33.29,"t":"2026-09-21T17:30:00Z","v":7810,"vw":33.297417},{"c":33.305,"h":33.3388,"l":33.28,"n":12,"o":33.295,"t":"2026-09-21T17:45:00Z","v":2707,"vw":33.319965},{"c":33.33,"h":33.33,"l":33.3,"n":7,"o":33.315,"t":"2026-09-21T18:00:00Z","v":1854,"vw":33.321249},{"c":33.35,"h":33.35,"l":33.34,"n":17,"o":33.3434,"t":"2026-09-21T18:15:00Z","v":3536,"vw":33.344764},{"c":33.355,"h":33.38,"l":33.35,"n":10,"o":33.35,"t":"2026-09-21T18:30:00Z","v":969,"vw":33.36223},{"c":33.34,"h":33.3816,"l":33.33,"n":24,"o":33.3593,"t":"2026-09-21T18:45:00Z","v":12251,"vw":33.348454},{"c":33.32,"h":33.37,"l":33.32,"n":47,"o":33.37,"t":"2026-09-21T19:00:00Z","v":57189,"vw":33.357844},{"c":33.3364,"h":33.34,"l":33.32,"n":7,"o":33.32,"t":"2026-09-21T19:15:00Z","v":1539,"vw":33.337032},{"c":33.35,"h":33.35,"l":33.32,"n":27,"o":33.35,"t":"2026-09-21T19:30:00Z","v":33286,"vw":33.349537},{"c":33.34,"h":33.3599,"l":33.31,"n":25,"o":33.3599,"t":"2026-09-21T19:45:00Z","v":5962,"vw":33.343804},{"c":33.355,"h":33.4,"l":33.31,"n":55,"o":33.37,"t":"2026-09-22T13:30:00Z","v":16939,"vw":33.356522},{"c":33.3512,"h":33.375,"l":33.35,"n":21,"o":33.369,"t":"2026-09-22T13:45:00Z","v":3028,"vw":33.367207},{"c":33.32,"h":33.4,"l":33.31,"n":53,"o":33.35,"t":"2026-09-22T14:00:00Z","v":9436,"vw":33.365002},{"c":33.355,"h":33.39,"l":33.31,"n":24,"o":33.32,"t":"2026-09-22T14:15:00Z","v":2574,"vw":33.366514},{"c":33.38,"h":33.38,"l":33.32,"n":25,"o":33.34,"t":"2026-09-22T14:30:00Z","v":6549,"vw":33.362581},{"c":33.33,"h":33.37,"l":33.33,"n":23,"o":33.33,"t":"2026-09-22T14:45:00Z","v":5336,"vw":33.353538},{"c":33.33,"h":33.3327,"l":33.33,"n":8,"o":33.3327,"t":"2026-09-22T15:00:00Z","v":647,"vw":33.331294},{"c":33.32,"h":33.34,"l":33.32,"n":22,"o":33.34,"t":"2026-09-22T15:15:00Z","v":5783,"vw":33.325742},{"c":33.33,"h":33.3387,"l":33.31,"n":20,"o":33.33,"t":"2026-09-22T15:30:00Z","v":4113,"vw":33.327071},{"c":33.32,"h":33.34,"l":33.32,"n":15,"o":33.33,"t":"2026-09-22T15:45:00Z","v":2097,"vw":33.328938},{"c":33.34,"h":33.3504,"l":33.32,"n":6,"o":33.3504,"t":"2026-09-22T16:00:00Z","v":606,"vw":33.335168},{"c":33.345,"h":33.345,"l":33.32,"n":12,"o":33.32,"t":"2026-09-22T16:15:00Z","v":3381,"vw":33.337284},{"c":33.34,"h":33.3595,"l":33.33,"n":20,"o":33.345,"t":"2026-09-22T16:30:00Z","v":5051,"vw":33.34856},{"c":33.35,"h":33.355,"l":33.34,"n":9,"o":33.34,"t":"2026-09-22T16:45:00Z","v":2420,"vw":33.354024},{"c":33.3301,"h":33.36,"l":33.3301,"n":8,"o":33.36,"t":"2026-09-22T17:00:00Z","v":2773,"vw":33.348552},{"c":33.35,"h":33.36,"l":33.33,"n":12,"o":33.33,"t":"2026-09-22T17:15:00Z","v":2955,"vw":33.348918},{"c":33.3625,"h":33.3625,"l":33.33,"n":12,"o":33.35,"t":"2026-09-22T17:30:00Z","v":1061,"vw":33.342869},{"c":33.3636,"h":33.37,"l":33.33,"n":20,"o":33.33,"t":"2026-09-22T17:45:00Z","v":5371,"vw":33.365835},{"c":33.34,"h":33.37,"l":33.34,"n":3,"o":33.355,"t":"2026-09-22T18:00:00Z","v":1129,"vw":33.352343},{"c":33.34,"h":33.37,"l":33.34,"n":11,"o":33.3643,"t":"2026-09-22T18:15:00Z","v":1120,"vw":33.358711},{"c":33.35,"h":33.37,"l":33.34,"n":17,"o":33.355,"t":"2026-09-22T18:30:00Z","v":2559,"vw":33.344315},{"c":33.39,"h":33.39,"l":33.35,"n":25,"o":33.37,"t":"2026-09-22T18:45:00Z","v":3578,"vw":33.370349},{"c":33.37,"h":33.39,"l":33.36,"n":36,"o":33.37,"t":"2026-09-22T19:00:00Z","v":4658,"vw":33.375987},{"c":33.37,"h":33.39,"l":33.37,"n":15,"o":33.37,"t":"2026-09-22T19:15:00Z","v":1633,"vw":33.375968},{"c":33.39,"h":33.4,"l":33.385,"n":26,"o":33.39,"t":"2026-09-22T19:30:00Z","v":3383,"vw":33.395616},{"c":33.36,"h":33.4005,"l":33.36,"n":71,"o":33.37,"t":"2026-09-22T19:45:00Z","v":3968,"vw":33.374341},{"c":33.39,"h":33.39,"l":33.39,"n":5,"o":33.39,"t":"2026-09-22T20:00:00Z","v":193,"vw":33.39},{"c":33.5331,"h":33.5331,"l":33.5331,"n":1,"o":33.5331,"t":"2026-09-22T23:00:00Z","v":3141,"vw":33.5331},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-09-23T11:00:00Z","v":400,"vw":33.45},{"c":33.32,"h":33.39,"l":33.31,"n":47,"o":33.39,"t":"2026-09-23T13:30:00Z","v":6354,"vw":33.356529},{"c":33.3,"h":33.3199,"l":33.24,"n":22,"o":33.3,"t":"2026-09-23T13:45:00Z","v":2220,"vw":33.298311},{"c":33.22,"h":33.285,"l":33.22,"n":11,"o":33.285,"t":"2026-09-23T14:00:00Z","v":5252,"vw":33.239093},{"c":33.18,"h":33.3099,"l":33.18,"n":17,"o":33.25,"t":"2026-09-23T14:15:00Z","v":3006,"vw":33.254704},{"c":33.25,"h":33.2924,"l":33.18,"n":13,"o":33.18,"t":"2026-09-23T14:30:00Z","v":2569,"vw":33.207135},{"c":33.22,"h":33.269,"l":33.17,"n":23,"o":33.175,"t":"2026-09-23T14:45:00Z","v":5360,"vw":33.225564},{"c":33.2001,"h":33.2999,"l":33.195,"n":16,"o":33.23,"t":"2026-09-23T15:00:00Z","v":2393,"vw":33.225006},{"c":33.29,"h":33.29,"l":33.25,"n":2,"o":33.25,"t":"2026-09-23T15:15:00Z","v":275,"vw":33.275455},{"c":33.26,"h":33.26,"l":33.235,"n":14,"o":33.26,"t":"2026-09-23T15:30:00Z","v":6015,"vw":33.236754},{"c":33.19,"h":33.245,"l":33.19,"n":12,"o":33.245,"t":"2026-09-23T15:45:00Z","v":2904,"vw":33.208546},{"c":33.19,"h":33.22,"l":33.19,"n":5,"o":33.22,"t":"2026-09-23T16:00:00Z","v":602,"vw":33.214975},{"c":33.22,"h":33.22,"l":33.22,"n":2,"o":33.22,"t":"2026-09-23T16:15:00Z","v":101,"vw":33.22},{"c":33.22,"h":33.22,"l":33.22,"n":5,"o":33.22,"t":"2026-09-23T16:30:00Z","v":227,"vw":33.22},{"c":33.19,"h":33.23,"l":33.18,"n":15,"o":33.21,"t":"2026-09-23T16:45:00Z","v":4078,"vw":33.200482},{"c":33.16,"h":33.1985,"l":33.13,"n":23,"o":33.17,"t":"2026-09-23T17:00:00Z","v":2484,"vw":33.1718},{"c":33.175,"h":33.1977,"l":33.16,"n":8,"o":33.165,"t":"2026-09-23T17:15:00Z","v":1702,"vw":33.186067},{"c":33.21,"h":33.21,"l":33.15,"n":9,"o":33.175,"t":"2026-09-23T17:30:00Z","v":1108,"vw":33.180891},{"c":33.2301,"h":33.24,"l":33.21,"n":14,"o":33.225,"t":"2026-09-23T17:45:00Z","v":2389,"vw":33.236064},{"c":33.225,"h":33.25,"l":33.225,"n":7,"o":33.25,"t":"2026-09-23T18:00:00Z","v":1519,"vw":33.232278},{"c":33.22,"h":33.25,"l":33.21,"n":14,"o":33.225,"t":"2026-09-23T18:15:00Z","v":2040,"vw":33.223399},{"c":33.23,"h":33.23,"l":33.2,"n":11,"o":33.2,"t":"2026-09-23T18:30:00Z","v":903,"vw":33.221501},{"c":33.205,"h":33.225,"l":33.2,"n":19,"o":33.205,"t":"2026-09-23T18:45:00Z","v":1952,"vw":33.210006},{"c":33.22,"h":33.24,"l":33.19,"n":28,"o":33.24,"t":"2026-09-23T19:00:00Z","v":7869,"vw":33.224576},{"c":33.14,"h":33.203,"l":33.14,"n":10,"o":33.165,"t":"2026-09-23T19:15:00Z","v":5793,"vw":33.175789},{"c":33.229,"h":33.2398,"l":33.175,"n":21,"o":33.175,"t":"2026-09-23T19:30:00Z","v":5077,"vw":33.203698},{"c":33.185,"h":33.23,"l":33.15,"n":17,"o":33.15,"t":"2026-09-23T19:45:00Z","v":4625,"vw":33.207922},{"c":33.23,"h":33.23,"l":33.23,"n":4,"o":33.23,"t":"2026-09-23T20:00:00Z","v":285,"vw":33.23},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-09-24T11:45:00Z","v":600,"vw":33.25},{"c":33.5118,"h":33.5118,"l":33.5118,"n":2,"o":33.5118,"t":"2026-09-24T12:30:00Z","v":764,"vw":33.5118},{"c":33.5118,"h":33.5118,"l":33.5118,"n":1,"o":33.5118,"t":"2026-09-24T12:45:00Z","v":750,"vw":33.5118},{"c":33.0969,"h":33.15,"l":33.06,"n":32,"o":33.14,"t":"2026-09-24T13:30:00Z","v":5968,"vw":33.101622},{"c":33.13,"h":33.13,"l":33.06,"n":11,"o":33.06,"t":"2026-09-24T13:45:00Z","v":737,"vw":33.104026},{"c":33.15,"h":33.17,"l":33.12,"n":23,"o":33.1324,"t":"2026-09-24T14:00:00Z","v":3493,"vw":33.138333},{"c":33.1399,"h":33.1781,"l":33.135,"n":18,"o":33.1781,"t":"2026-09-24T14:15:00Z","v":6195,"vw":33.164405},{"c":33.15,"h":33.15,"l":33.11,"n":18,"o":33.14,"t":"2026-09-24T14:30:00Z","v":1126,"vw":33.125447},{"c":33.09,"h":33.16,"l":33.09,"n":5,"o":33.16,"t":"2026-09-24T14:45:00Z","v":2902,"vw":33.150071},{"c":33.08,"h":33.12,"l":33.06,"n":19,"o":33.12,"t":"2026-09-24T15:00:00Z","v":2252,"vw":33.101521},{"c":33.065,"h":33.065,"l":33.045,"n":6,"o":33.045,"t":"2026-09-24T15:15:00Z","v":731,"vw":33.053319},{"c":33.07,"h":33.07,"l":33.05,"n":56,"o":33.065,"t":"2026-09-24T15:30:00Z","v":5081,"vw":33.063643},{"c":33.06,"h":33.09,"l":33.04,"n":35,"o":33.08,"t":"2026-09-24T15:45:00Z","v":29542,"vw":33.07422},{"c":33.08,"h":33.08,"l":33,"n":19,"o":33.06,"t":"2026-09-24T16:00:00Z","v":1907,"vw":33.034089},{"c":33.12,"h":33.12,"l":33.08,"n":13,"o":33.08,"t":"2026-09-24T16:15:00Z","v":2013,"vw":33.117754},{"c":33.18,"h":33.22,"l":33.17,"n":16,"o":33.19,"t":"2026-09-24T16:30:00Z","v":1284,"vw":33.197485},{"c":33.18,"h":33.18,"l":33.18,"n":5,"o":33.18,"t":"2026-09-24T16:45:00Z","v":2471,"vw":33.18},{"c":33.18,"h":33.21,"l":33.18,"n":6,"o":33.18,"t":"2026-09-24T17:00:00Z","v":5953,"vw":33.207455},{"c":33.2,"h":33.23,"l":33.12,"n":51,"o":33.205,"t":"2026-09-24T17:15:00Z","v":19383,"vw":33.217901},{"c":33.18,"h":33.19,"l":33.165,"n":14,"o":33.165,"t":"2026-09-24T17:30:00Z","v":3924,"vw":33.166491},{"c":33.1999,"h":33.1999,"l":33.15,"n":12,"o":33.15,"t":"2026-09-24T17:45:00Z","v":1147,"vw":33.16405},{"c":33.16,"h":33.2,"l":33.145,"n":59,"o":33.175,"t":"2026-09-24T18:00:00Z","v":21533,"vw":33.184174},{"c":33.165,"h":33.209,"l":33.165,"n":14,"o":33.196,"t":"2026-09-24T18:15:00Z","v":1962,"vw":33.197047},{"c":33.19,"h":33.24,"l":33.18,"n":34,"o":33.185,"t":"2026-09-24T18:30:00Z","v":4707,"vw":33.222092},{"c":33.24,"h":33.24,"l":33.186,"n":41,"o":33.19,"t":"2026-09-24T18:45:00Z","v":36471,"vw":33.224014},{"c":33.175,"h":33.23,"l":33.12,"n":92,"o":33.215,"t":"2026-09-24T19:00:00Z","v":53670,"vw":33.223793},{"c":33.18,"h":33.21,"l":33.12,"n":33,"o":33.12,"t":"2026-09-24T19:15:00Z","v":6051,"vw":33.192728},{"c":33.215,"h":33.24,"l":33.18,"n":31,"o":33.219,"t":"2026-09-24T19:30:00Z","v":5555,"vw":33.21775},{"c":33.22,"h":33.25,"l":33.1801,"n":61,"o":33.23,"t":"2026-09-24T19:45:00Z","v":5705,"vw":33.223163},{"c":33.22,"h":33.22,"l":33.22,"n":3,"o":33.22,"t":"2026-09-24T20:00:00Z","v":444,"vw":33.22},{"c":32.925,"h":32.96,"l":32.88,"n":72,"o":32.96,"t":"2026-09-25T13:30:00Z","v":23650,"vw":32.890917},{"c":32.9,"h":32.99,"l":32.89,"n":22,"o":32.93,"t":"2026-09-25T13:45:00Z","v":19144,"vw":32.977793},{"c":32.77,"h":32.9403,"l":32.72,"n":39,"o":32.9,"t":"2026-09-25T14:00:00Z","v":3655,"vw":32.832977},{"c":32.91,"h":32.91,"l":32.81,"n":26,"o":32.81,"t":"2026-09-25T14:15:00Z","v":7470,"vw":32.905266},{"c":32.86,"h":32.86,"l":32.8,"n":24,"o":32.86,"t":"2026-09-25T14:30:00Z","v":5744,"vw":32.851223},{"c":32.8,"h":32.86,"l":32.8,"n":5,"o":32.8,"t":"2026-09-25T14:45:00Z","v":860,"vw":32.84603},{"c":32.915,"h":32.915,"l":32.8785,"n":4,"o":32.89,"t":"2026-09-25T15:00:00Z","v":2585,"vw":32.909986},{"c":32.9,"h":32.9,"l":32.87,"n":14,"o":32.9,"t":"2026-09-25T15:30:00Z","v":940,"vw":32.885708},{"c":32.93,"h":32.93,"l":32.88,"n":24,"o":32.89,"t":"2026-09-25T15:45:00Z","v":3505,"vw":32.888988},{"c":32.97,"h":32.97,"l":32.97,"n":2,"o":32.97,"t":"2026-09-25T16:00:00Z","v":103,"vw":32.97},{"c":32.96,"h":32.97,"l":32.93,"n":5,"o":32.965,"t":"2026-09-25T16:15:00Z","v":949,"vw":32.941615},{"c":32.97,"h":33.0399,"l":32.96,"n":18,"o":33.005,"t":"2026-09-25T16:30:00Z","v":3634,"vw":32.997674},{"c":33,"h":33,"l":32.92,"n":7,"o":32.97,"t":"2026-09-25T16:45:00Z","v":4325,"vw":32.967961},{"c":33.02,"h":33.02,"l":32.965,"n":7,"o":32.965,"t":"2026-09-25T17:00:00Z","v":2214,"vw":32.980855},{"c":32.9709,"h":32.9709,"l":32.92,"n":5,"o":32.92,"t":"2026-09-25T17:15:00Z","v":601,"vw":32.961938},{"c":32.97,"h":33.02,"l":32.92,"n":64,"o":33.02,"t":"2026-09-25T17:30:00Z","v":14192,"vw":33.007747},{"c":33,"h":33,"l":32.97,"n":2,"o":32.97,"t":"2026-09-25T17:45:00Z","v":1211,"vw":32.975227},{"c":32.975,"h":33.01,"l":32.97,"n":6,"o":32.97,"t":"2026-09-25T18:00:00Z","v":724,"vw":32.97726},{"c":32.975,"h":33.0299,"l":32.975,"n":9,"o":33.0299,"t":"2026-09-25T18:15:00Z","v":2387,"vw":32.988875},{"c":32.95,"h":32.99,"l":32.95,"n":8,"o":32.95,"t":"2026-09-25T18:30:00Z","v":1090,"vw":32.96377},{"c":32.98,"h":32.99,"l":32.9501,"n":17,"o":32.9501,"t":"2026-09-25T18:45:00Z","v":9668,"vw":32.982648},{"c":33,"h":33.01,"l":32.95,"n":53,"o":32.96,"t":"2026-09-25T19:00:00Z","v":7658,"vw":32.99547},{"c":33.01,"h":33.01,"l":32.98,"n":15,"o":32.98,"t":"2026-09-25T19:15:00Z","v":987,"vw":32.991522},{"c":32.985,"h":32.985,"l":32.98,"n":7,"o":32.98,"t":"2026-09-25T19:30:00Z","v":514,"vw":32.984},{"c":33.005,"h":33.005,"l":33.005,"n":2,"o":33.005,"t":"2026-09-25T19:45:00Z","v":200,"vw":33.005},{"c":32.98,"h":32.98,"l":32.98,"n":5,"o":32.98,"t":"2026-09-25T20:00:00Z","v":113,"vw":32.98},{"c":33.1977,"h":33.1977,"l":33.19,"n":3,"o":33.19,"t":"2026-09-28T12:45:00Z","v":1000,"vw":33.19616},{"c":33,"h":33.01,"l":33,"n":6,"o":33.01,"t":"2026-09-28T13:15:00Z","v":1788,"vw":33.001143},{"c":32.9,"h":32.97,"l":32.88,"n":70,"o":32.97,"t":"2026-09-28T13:30:00Z","v":15485,"vw":32.948744},{"c":32.9,"h":32.94,"l":32.89,"n":56,"o":32.9,"t":"2026-09-28T13:45:00Z","v":14290,"vw":32.916276},{"c":32.87,"h":32.93,"l":32.87,"n":18,"o":32.93,"t":"2026-09-28T14:00:00Z","v":2921,"vw":32.905657},{"c":32.905,"h":32.905,"l":32.895,"n":6,"o":32.8951,"t":"2026-09-28T14:15:00Z","v":490,"vw":32.897312},{"c":32.8401,"h":32.95,"l":32.8401,"n":56,"o":32.95,"t":"2026-09-28T14:30:00Z","v":5974,"vw":32.907401},{"c":32.84,"h":32.85,"l":32.81,"n":23,"o":32.84,"t":"2026-09-28T14:45:00Z","v":1960,"vw":32.83772},{"c":32.86,"h":32.87,"l":32.825,"n":26,"o":32.85,"t":"2026-09-28T15:00:00Z","v":7646,"vw":32.864828},{"c":32.815,"h":32.85,"l":32.8,"n":31,"o":32.835,"t":"2026-09-28T15:15:00Z","v":6265,"vw":32.828102},{"c":32.86,"h":32.86,"l":32.8008,"n":20,"o":32.83,"t":"2026-09-28T15:30:00Z","v":1458,"vw":32.83513},{"c":32.8797,"h":32.88,"l":32.835,"n":11,"o":32.835,"t":"2026-09-28T15:45:00Z","v":1850,"vw":32.866742},{"c":32.87,"h":32.88,"l":32.8,"n":16,"o":32.84,"t":"2026-09-28T16:00:00Z","v":5116,"vw":32.870852},{"c":32.92,"h":32.92,"l":32.8001,"n":45,"o":32.85,"t":"2026-09-28T16:15:00Z","v":4107,"vw":32.847626},{"c":32.8577,"h":32.92,"l":32.8577,"n":10,"o":32.92,"t":"2026-09-28T16:30:00Z","v":1103,"vw":32.880164},{"c":32.895,"h":32.9,"l":32.87,"n":23,"o":32.88,"t":"2026-09-28T16:45:00Z","v":2110,"vw":32.889425},{"c":32.895,"h":32.895,"l":32.84,"n":3,"o":32.84,"t":"2026-09-28T17:00:00Z","v":1102,"vw":32.845},{"c":32.84,"h":32.9388,"l":32.84,"n":23,"o":32.895,"t":"2026-09-28T17:15:00Z","v":10526,"vw":32.844986},{"c":32.92,"h":32.93,"l":32.84,"n":12,"o":32.93,"t":"2026-09-28T17:30:00Z","v":872,"vw":32.890976},{"c":32.895,"h":32.92,"l":32.85,"n":4,"o":32.92,"t":"2026-09-28T17:45:00Z","v":439,"vw":32.884375},{"c":32.895,"h":32.92,"l":32.895,"n":10,"o":32.895,"t":"2026-09-28T18:00:00Z","v":1344,"vw":32.900611},{"c":32.9286,"h":32.9286,"l":32.895,"n":11,"o":32.92,"t":"2026-09-28T18:15:00Z","v":1615,"vw":32.90104},{"c":32.92,"h":32.92,"l":32.85,"n":4,"o":32.85,"t":"2026-09-28T18:30:00Z","v":502,"vw":32.881112},{"c":32.91,"h":32.9245,"l":32.8951,"n":9,"o":32.92,"t":"2026-09-28T18:45:00Z","v":1087,"vw":32.913144},{"c":32.885,"h":32.9,"l":32.85,"n":21,"o":32.9,"t":"2026-09-28T19:00:00Z","v":1757,"vw":32.880214},{"c":32.855,"h":32.89,"l":32.8166,"n":28,"o":32.85,"t":"2026-09-28T19:15:00Z","v":2775,"vw":32.851635},{"c":32.85,"h":32.88,"l":32.85,"n":11,"o":32.88,"t":"2026-09-28T19:30:00Z","v":5148,"vw":32.851104},{"c":32.85,"h":32.8699,"l":32.81,"n":34,"o":32.835,"t":"2026-09-28T19:45:00Z","v":4014,"vw":32.854224},{"c":32.89,"h":32.89,"l":32.89,"n":5,"o":32.89,"t":"2026-09-28T20:00:00Z","v":812,"vw":32.89},{"c":32.82,"h":32.96,"l":32.8,"n":73,"o":32.96,"t":"2026-09-29T13:30:00Z","v":10095,"vw":32.930141},{"c":32.8166,"h":32.92,"l":32.8166,"n":23,"o":32.85,"t":"2026-09-29T13:45:00Z","v":7646,"vw":32.863188},{"c":32.85,"h":32.9,"l":32.834,"n":20,"o":32.86,"t":"2026-09-29T14:00:00Z","v":11769,"vw":32.842326},{"c":32.85,"h":32.85,"l":32.85,"n":3,"o":32.85,"t":"2026-09-29T14:15:00Z","v":253,"vw":32.85},{"c":32.8999,"h":32.8999,"l":32.85,"n":5,"o":32.85,"t":"2026-09-29T14:30:00Z","v":9105,"vw":32.896327},{"c":32.85,"h":32.875,"l":32.8,"n":10,"o":32.875,"t":"2026-09-29T14:45:00Z","v":931,"vw":32.848752},{"c":32.87,"h":32.87,"l":32.8,"n":14,"o":32.8,"t":"2026-09-29T15:00:00Z","v":7071,"vw":32.831322},{"c":32.8151,"h":32.84,"l":32.7801,"n":22,"o":32.84,"t":"2026-09-29T15:15:00Z","v":1375,"vw":32.804194},{"c":32.805,"h":32.815,"l":32.805,"n":3,"o":32.815,"t":"2026-09-29T15:30:00Z","v":2774,"vw":32.814636},{"c":32.8,"h":32.845,"l":32.8,"n":15,"o":32.815,"t":"2026-09-29T15:45:00Z","v":1099,"vw":32.819048},{"c":32.82,"h":32.83,"l":32.8,"n":22,"o":32.83,"t":"2026-09-29T16:00:00Z","v":2806,"vw":32.819064},{"c":32.83,"h":32.83,"l":32.83,"n":37,"o":32.83,"t":"2026-09-29T16:15:00Z","v":2443,"vw":32.83},{"c":32.825,"h":32.86,"l":32.82,"n":14,"o":32.82,"t":"2026-09-29T16:30:00Z","v":1922,"vw":32.823185},{"c":32.77,"h":32.8,"l":32.77,"n":13,"o":32.8,"t":"2026-09-29T16:45:00Z","v":11298,"vw":32.784331},{"c":32.7501,"h":32.79,"l":32.7401,"n":37,"o":32.76,"t":"2026-09-29T17:00:00Z","v":17379,"vw":32.75377},{"c":32.8084,"h":32.8084,"l":32.73,"n":27,"o":32.75,"t":"2026-09-29T17:15:00Z","v":4511,"vw":32.768412},{"c":32.795,"h":32.83,"l":32.75,"n":24,"o":32.75,"t":"2026-09-29T17:30:00Z","v":2156,"vw":32.790207},{"c":32.795,"h":32.795,"l":32.7708,"n":8,"o":32.7708,"t":"2026-09-29T17:45:00Z","v":255,"vw":32.780678},{"c":32.803,"h":32.803,"l":32.7601,"n":8,"o":32.795,"t":"2026-09-29T18:00:00Z","v":654,"vw":32.788843},{"c":32.808,"h":32.81,"l":32.808,"n":3,"o":32.81,"t":"2026-09-29T18:15:00Z","v":693,"vw":32.809645},{"c":32.85,"h":32.86,"l":32.81,"n":22,"o":32.81,"t":"2026-09-29T18:30:00Z","v":1107,"vw":32.838272},{"c":32.82,"h":32.9,"l":32.7936,"n":29,"o":32.85,"t":"2026-09-29T18:45:00Z","v":7535,"vw":32.837763},{"c":32.88,"h":32.88,"l":32.85,"n":4,"o":32.85,"t":"2026-09-29T19:00:00Z","v":400,"vw":32.866438},{"c":32.7818,"h":32.82,"l":32.7818,"n":4,"o":32.82,"t":"2026-09-29T19:15:00Z","v":650,"vw":32.812507},{"c":32.85,"h":32.88,"l":32.85,"n":4,"o":32.88,"t":"2026-09-29T19:30:00Z","v":542,"vw":32.864313},{"c":32.84,"h":32.85,"l":32.8,"n":10,"o":32.8376,"t":"2026-09-29T19:45:00Z","v":3258,"vw":32.826297},{"c":32.85,"h":32.85,"l":32.85,"n":5,"o":32.85,"t":"2026-09-29T20:00:00Z","v":764,"vw":32.85},{"c":32.85,"h":32.8504,"l":32.82,"n":23,"o":32.82,"t":"2026-09-30T13:30:00Z","v":1070,"vw":32.829626},{"c":32.8638,"h":32.87,"l":32.831,"n":39,"o":32.845,"t":"2026-09-30T13:45:00Z","v":10289,"vw":32.853163},{"c":32.958,"h":32.958,"l":32.895,"n":12,"o":32.895,"t":"2026-09-30T14:00:00Z","v":3381,"vw":32.900235},{"c":32.935,"h":32.97,"l":32.9,"n":25,"o":32.93,"t":"2026-09-30T14:15:00Z","v":2713,"vw":32.937149},{"c":32.935,"h":32.96,"l":32.9206,"n":18,"o":32.935,"t":"2026-09-30T14:30:00Z","v":1797,"vw":32.935134},{"c":32.965,"h":33.0099,"l":32.935,"n":33,"o":32.95,"t":"2026-09-30T14:45:00Z","v":8815,"vw":32.969605},{"c":32.91,"h":32.94,"l":32.91,"n":16,"o":32.94,"t":"2026-09-30T15:00:00Z","v":1432,"vw":32.935424},{"c":32.91,"h":32.9699,"l":32.91,"n":12,"o":32.91,"t":"2026-09-30T15:15:00Z","v":698,"vw":32.930297},{"c":32.93,"h":32.96,"l":32.91,"n":17,"o":32.9343,"t":"2026-09-30T15:30:00Z","v":4315,"vw":32.935105},{"c":32.955,"h":32.955,"l":32.91,"n":18,"o":32.91,"t":"2026-09-30T15:45:00Z","v":1214,"vw":32.942634},{"c":32.961,"h":32.9899,"l":32.955,"n":6,"o":32.9899,"t":"2026-09-30T16:00:00Z","v":616,"vw":32.963143},{"c":32.935,"h":32.9613,"l":32.92,"n":7,"o":32.9613,"t":"2026-09-30T16:15:00Z","v":987,"vw":32.937491},{"c":32.92,"h":32.92,"l":32.92,"n":14,"o":32.92,"t":"2026-09-30T16:30:00Z","v":1182,"vw":32.92},{"c":32.95,"h":32.95,"l":32.89,"n":4,"o":32.89,"t":"2026-09-30T16:45:00Z","v":913,"vw":32.940132},{"c":32.9299,"h":32.95,"l":32.89,"n":138,"o":32.92,"t":"2026-09-30T17:00:00Z","v":30732,"vw":32.923766},{"c":32.9,"h":32.925,"l":32.88,"n":28,"o":32.925,"t":"2026-09-30T17:15:00Z","v":2927,"vw":32.905958},{"c":32.91,"h":32.91,"l":32.88,"n":17,"o":32.895,"t":"2026-09-30T17:30:00Z","v":2149,"vw":32.892141},{"c":32.935,"h":32.9501,"l":32.935,"n":12,"o":32.94,"t":"2026-09-30T17:45:00Z","v":8759,"vw":32.93571},{"c":32.93,"h":32.9594,"l":32.9,"n":24,"o":32.9524,"t":"2026-09-30T18:00:00Z","v":6720,"vw":32.922568},{"c":32.875,"h":32.92,"l":32.875,"n":17,"o":32.9,"t":"2026-09-30T18:15:00Z","v":2027,"vw":32.890085},{"c":32.9,"h":32.92,"l":32.84,"n":15,"o":32.84,"t":"2026-09-30T18:30:00Z","v":7039,"vw":32.884639},{"c":32.89,"h":32.89,"l":32.87,"n":7,"o":32.87,"t":"2026-09-30T18:45:00Z","v":1536,"vw":32.879349},{"c":32.9,"h":32.94,"l":32.89,"n":23,"o":32.9,"t":"2026-09-30T19:00:00Z","v":1413,"vw":32.907619},{"c":32.895,"h":32.94,"l":32.86,"n":12,"o":32.94,"t":"2026-09-30T19:15:00Z","v":2699,"vw":32.897041},{"c":32.8364,"h":32.92,"l":32.77,"n":37,"o":32.8605,"t":"2026-09-30T19:30:00Z","v":29564,"vw":32.780697},{"c":32.805,"h":32.88,"l":32.74,"n":67,"o":32.88,"t":"2026-09-30T19:45:00Z","v":10705,"vw":32.83507},{"c":32.81,"h":32.81,"l":32.81,"n":4,"o":32.81,"t":"2026-09-30T20:00:00Z","v":571,"vw":32.81},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-09-30T20:15:00Z","v":150,"vw":32.89},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-01T11:15:00Z","v":100,"vw":32.8},{"c":32.81,"h":32.92,"l":32.81,"n":50,"o":32.88,"t":"2026-10-01T13:30:00Z","v":9013,"vw":32.868182},{"c":32.85,"h":32.8687,"l":32.8,"n":8,"o":32.8687,"t":"2026-10-01T13:45:00Z","v":461,"vw":32.830824},{"c":32.73,"h":32.8102,"l":32.7,"n":74,"o":32.8102,"t":"2026-10-01T14:00:00Z","v":5555,"vw":32.717959},{"c":32.68,"h":32.7599,"l":32.66,"n":24,"o":32.73,"t":"2026-10-01T14:15:00Z","v":2448,"vw":32.712822},{"c":32.67,"h":32.72,"l":32.67,"n":16,"o":32.72,"t":"2026-10-01T14:30:00Z","v":1397,"vw":32.706419},{"c":32.7229,"h":32.7999,"l":32.7229,"n":18,"o":32.7999,"t":"2026-10-01T14:45:00Z","v":986,"vw":32.737883},{"c":32.705,"h":32.71,"l":32.67,"n":16,"o":32.71,"t":"2026-10-01T15:00:00Z","v":3747,"vw":32.69742},{"c":32.7,"h":32.705,"l":32.7,"n":18,"o":32.705,"t":"2026-10-01T15:15:00Z","v":5034,"vw":32.701178},{"c":32.67,"h":32.725,"l":32.67,"n":8,"o":32.67,"t":"2026-10-01T15:30:00Z","v":1169,"vw":32.710408},{"c":32.67,"h":32.73,"l":32.67,"n":16,"o":32.73,"t":"2026-10-01T15:45:00Z","v":6528,"vw":32.702352},{"c":32.77,"h":32.77,"l":32.695,"n":15,"o":32.695,"t":"2026-10-01T16:00:00Z","v":3838,"vw":32.723608},{"c":32.81,"h":32.81,"l":32.71,"n":18,"o":32.7301,"t":"2026-10-01T16:30:00Z","v":6499,"vw":32.76836},{"c":32.73,"h":32.7551,"l":32.7001,"n":16,"o":32.71,"t":"2026-10-01T16:45:00Z","v":4748,"vw":32.745037},{"c":32.7483,"h":32.7684,"l":32.7,"n":12,"o":32.7,"t":"2026-10-01T17:00:00Z","v":2973,"vw":32.738828},{"c":32.745,"h":32.745,"l":32.71,"n":5,"o":32.71,"t":"2026-10-01T17:15:00Z","v":203,"vw":32.7275},{"c":32.805,"h":32.87,"l":32.8,"n":6,"o":32.87,"t":"2026-10-01T17:30:00Z","v":2319,"vw":32.846693},{"c":32.72,"h":32.87,"l":32.72,"n":10,"o":32.805,"t":"2026-10-01T17:45:00Z","v":7141,"vw":32.829058},{"c":32.76,"h":32.76,"l":32.72,"n":4,"o":32.73,"t":"2026-10-01T18:00:00Z","v":508,"vw":32.746},{"c":32.81,"h":32.81,"l":32.72,"n":14,"o":32.72,"t":"2026-10-01T18:15:00Z","v":2720,"vw":32.73938},{"c":32.81,"h":32.8984,"l":32.7201,"n":9,"o":32.7201,"t":"2026-10-01T18:30:00Z","v":1514,"vw":32.784349},{"c":32.8194,"h":32.8194,"l":32.81,"n":7,"o":32.81,"t":"2026-10-01T18:45:00Z","v":1705,"vw":32.810719},{"c":32.79,"h":32.88,"l":32.79,"n":13,"o":32.87,"t":"2026-10-01T19:00:00Z","v":1503,"vw":32.835756},{"c":32.815,"h":32.8285,"l":32.73,"n":7,"o":32.73,"t":"2026-10-01T19:15:00Z","v":1417,"vw":32.760373},{"c":32.835,"h":32.835,"l":32.815,"n":5,"o":32.815,"t":"2026-10-01T19:30:00Z","v":1614,"vw":32.817182},{"c":32.78,"h":32.87,"l":32.78,"n":85,"o":32.8689,"t":"2026-10-01T19:45:00Z","v":9816,"vw":32.836233},{"c":32.78,"h":32.78,"l":32.78,"n":5,"o":32.78,"t":"2026-10-01T20:00:00Z","v":225,"vw":32.78},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-01T22:15:00Z","v":110,"vw":32.2},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-02T12:30:00Z","v":500,"vw":32.3},{"c":32.4338,"h":32.4338,"l":32.4338,"n":1,"o":32.4338,"t":"2026-10-02T13:00:00Z","v":200,"vw":32.4338},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-02T13:15:00Z","v":150,"vw":32.9},{"c":33.01,"h":33.01,"l":32.8701,"n":36,"o":32.9,"t":"2026-10-02T13:30:00Z","v":2603,"vw":32.939527},{"c":32.9,"h":33.05,"l":32.9,"n":8,"o":33.05,"t":"2026-10-02T13:45:00Z","v":6110,"vw":32.92222},{"c":32.99,"h":33.018,"l":32.98,"n":13,"o":33,"t":"2026-10-02T14:00:00Z","v":1301,"vw":32.998092},{"c":32.9708,"h":33.0419,"l":32.9,"n":25,"o":33,"t":"2026-10-02T14:15:00Z","v":7232,"vw":32.992562},{"c":32.9302,"h":33.015,"l":32.9302,"n":6,"o":33.015,"t":"2026-10-02T14:30:00Z","v":2799,"vw":32.985265},{"c":32.94,"h":33.09,"l":32.94,"n":69,"o":33.02,"t":"2026-10-02T14:45:00Z","v":48056,"vw":33.076022},{"c":32.91,"h":33.015,"l":32.91,"n":21,"o":33,"t":"2026-10-02T15:00:00Z","v":2139,"vw":32.962738},{"c":32.91,"h":32.91,"l":32.91,"n":12,"o":32.91,"t":"2026-10-02T15:15:00Z","v":708,"vw":32.91},{"c":33.0285,"h":33.0285,"l":32.9651,"n":3,"o":32.9651,"t":"2026-10-02T15:30:00Z","v":1636,"vw":33.02373},{"c":32.89,"h":32.975,"l":32.89,"n":6,"o":32.975,"t":"2026-10-02T15:45:00Z","v":1131,"vw":32.897727},{"c":32.98,"h":33.02,"l":32.97,"n":24,"o":32.97,"t":"2026-10-02T16:15:00Z","v":2853,"vw":32.976658},{"c":32.98,"h":32.98,"l":32.98,"n":2,"o":32.98,"t":"2026-10-02T16:30:00Z","v":301,"vw":32.98},{"c":32.92,"h":33.0231,"l":32.92,"n":21,"o":32.98,"t":"2026-10-02T16:45:00Z","v":7387,"vw":32.951019},{"c":32.975,"h":32.975,"l":32.9464,"n":6,"o":32.9464,"t":"2026-10-02T17:00:00Z","v":1622,"vw":32.960372},{"c":32.9215,"h":32.97,"l":32.92,"n":10,"o":32.9412,"t":"2026-10-02T17:15:00Z","v":1485,"vw":32.933093},{"c":32.937,"h":32.955,"l":32.9356,"n":12,"o":32.955,"t":"2026-10-02T17:30:00Z","v":1607,"vw":32.947417},{"c":32.9393,"h":32.9393,"l":32.92,"n":6,"o":32.92,"t":"2026-10-02T17:45:00Z","v":374,"vw":32.932972},{"c":32.9373,"h":32.955,"l":32.9373,"n":13,"o":32.955,"t":"2026-10-02T18:00:00Z","v":1490,"vw":32.94668},{"c":32.9366,"h":32.955,"l":32.9366,"n":3,"o":32.955,"t":"2026-10-02T18:15:00Z","v":460,"vw":32.94141},{"c":32.9689,"h":32.98,"l":32.9313,"n":16,"o":32.9341,"t":"2026-10-02T18:30:00Z","v":4083,"vw":32.949538},{"c":32.955,"h":32.99,"l":32.93,"n":20,"o":32.9474,"t":"2026-10-02T18:45:00Z","v":3321,"vw":32.957917},{"c":32.975,"h":33.0199,"l":32.93,"n":10,"o":32.9551,"t":"2026-10-02T19:00:00Z","v":1230,"vw":32.980514},{"c":32.9555,"h":32.975,"l":32.93,"n":14,"o":32.93,"t":"2026-10-02T19:15:00Z","v":1624,"vw":32.941076},{"c":33.02,"h":33.02,"l":32.9554,"n":22,"o":32.96,"t":"2026-10-02T19:30:00Z","v":2862,"vw":32.970015},{"c":32.93,"h":33.0199,"l":32.93,"n":20,"o":33,"t":"2026-10-02T19:45:00Z","v":1970,"vw":32.984803},{"c":32.93,"h":32.93,"l":32.93,"n":5,"o":32.93,"t":"2026-10-02T20:00:00Z","v":302,"vw":32.93},{"c":32.92,"h":33.25,"l":32.92,"n":48,"o":32.95,"t":"2026-10-05T13:30:00Z","v":7080,"vw":33.040895},{"c":32.93,"h":33.01,"l":32.93,"n":3,"o":33.01,"t":"2026-10-05T13:45:00Z","v":426,"vw":32.957294},{"c":33.09,"h":33.0965,"l":32.9301,"n":11,"o":33.01,"t":"2026-10-05T14:00:00Z","v":1171,"vw":33.035856},{"c":33.075,"h":33.13,"l":32.99,"n":11,"o":33.09,"t":"2026-10-05T14:15:00Z","v":1055,"vw":33.072727},{"c":33.12,"h":33.15,"l":33,"n":23,"o":33.15,"t":"2026-10-05T14:30:00Z","v":3914,"vw":33.084498},{"c":33.13,"h":33.13,"l":33.05,"n":13,"o":33.1299,"t":"2026-10-05T14:45:00Z","v":1128,"vw":33.105664},{"c":33.09,"h":33.1263,"l":33.09,"n":7,"o":33.1263,"t":"2026-10-05T15:00:00Z","v":1446,"vw":33.11934},{"c":33.1184,"h":33.12,"l":33.08,"n":15,"o":33.12,"t":"2026-10-05T15:15:00Z","v":4052,"vw":33.097559},{"c":33.12,"h":33.12,"l":33.0968,"n":8,"o":33.12,"t":"2026-10-05T15:30:00Z","v":687,"vw":33.108439},{"c":33.09,"h":33.12,"l":33.0501,"n":15,"o":33.09,"t":"2026-10-05T15:45:00Z","v":4488,"vw":33.082116},{"c":33.09,"h":33.12,"l":33.0638,"n":6,"o":33.12,"t":"2026-10-05T16:00:00Z","v":1431,"vw":33.075571},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-05T16:15:00Z","v":100,"vw":33.12},{"c":33.13,"h":33.13,"l":33.0745,"n":19,"o":33.0745,"t":"2026-10-05T16:30:00Z","v":1896,"vw":33.105016},{"c":33.15,"h":33.15,"l":33.11,"n":5,"o":33.11,"t":"2026-10-05T16:45:00Z","v":446,"vw":33.1325},{"c":33.15,"h":33.16,"l":33.11,"n":7,"o":33.11,"t":"2026-10-05T17:00:00Z","v":469,"vw":33.142511},{"c":33.105,"h":33.16,"l":33.105,"n":54,"o":33.16,"t":"2026-10-05T17:15:00Z","v":15475,"vw":33.12493},{"c":33.13,"h":33.15,"l":33.069,"n":29,"o":33.105,"t":"2026-10-05T17:30:00Z","v":3342,"vw":33.095276},{"c":33.11,"h":33.14,"l":33.07,"n":12,"o":33.14,"t":"2026-10-05T17:45:00Z","v":1118,"vw":33.088976},{"c":33.14,"h":33.14,"l":33.1,"n":2,"o":33.1,"t":"2026-10-05T18:00:00Z","v":317,"vw":33.112618},{"c":33.15,"h":33.15,"l":33.14,"n":3,"o":33.14,"t":"2026-10-05T18:15:00Z","v":210,"vw":33.145},{"c":33.16,"h":33.1621,"l":33.12,"n":5,"o":33.12,"t":"2026-10-05T18:30:00Z","v":2700,"vw":33.153778},{"c":33.14,"h":33.1599,"l":33.05,"n":11,"o":33.12,"t":"2026-10-05T18:45:00Z","v":3402,"vw":33.091239},{"c":33.13,"h":33.17,"l":33.095,"n":23,"o":33.14,"t":"2026-10-05T19:00:00Z","v":2093,"vw":33.129365},{"c":33.08,"h":33.14,"l":33.08,"n":10,"o":33.13,"t":"2026-10-05T19:15:00Z","v":45203,"vw":33.13857},{"c":33.125,"h":33.1699,"l":33.125,"n":13,"o":33.16,"t":"2026-10-05T19:30:00Z","v":1759,"vw":33.151477},{"c":33.15,"h":33.17,"l":33.125,"n":23,"o":33.17,"t":"2026-10-05T19:45:00Z","v":3148,"vw":33.131935},{"c":33.05,"h":33.05,"l":33.05,"n":4,"o":33.05,"t":"2026-10-05T20:00:00Z","v":200,"vw":33.05},{"c":33.23,"h":33.23,"l":33.05,"n":27,"o":33.13,"t":"2026-10-06T13:30:00Z","v":7643,"vw":33.141667},{"c":33.165,"h":33.165,"l":33.165,"n":3,"o":33.165,"t":"2026-10-06T13:45:00Z","v":638,"vw":33.165},{"c":33.1841,"h":33.21,"l":33.18,"n":7,"o":33.21,"t":"2026-10-06T14:00:00Z","v":455,"vw":33.196453},{"c":33.21,"h":33.2399,"l":33.18,"n":19,"o":33.19,"t":"2026-10-06T14:15:00Z","v":5766,"vw":33.190168},{"c":33.195,"h":33.2399,"l":33.15,"n":30,"o":33.18,"t":"2026-10-06T14:30:00Z","v":11781,"vw":33.222901},{"c":33.2,"h":33.24,"l":33.1834,"n":24,"o":33.1834,"t":"2026-10-06T14:45:00Z","v":6508,"vw":33.210271},{"c":33.215,"h":33.24,"l":33.215,"n":9,"o":33.22,"t":"2026-10-06T15:00:00Z","v":1016,"vw":33.221009},{"c":33.23,"h":33.2399,"l":33.2,"n":18,"o":33.22,"t":"2026-10-06T15:15:00Z","v":4204,"vw":33.214777},{"c":33.225,"h":33.25,"l":33.2,"n":23,"o":33.22,"t":"2026-10-06T15:30:00Z","v":5066,"vw":33.228353},{"c":33.2248,"h":33.25,"l":33.2,"n":10,"o":33.25,"t":"2026-10-06T15:45:00Z","v":2177,"vw":33.220689},{"c":33.2,"h":33.24,"l":33.18,"n":73,"o":33.24,"t":"2026-10-06T16:00:00Z","v":10585,"vw":33.219208},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-10-06T16:15:00Z","v":246,"vw":33.2},{"c":33.2399,"h":33.2399,"l":33.2399,"n":1,"o":33.2399,"t":"2026-10-06T16:30:00Z","v":200,"vw":33.2399},{"c":33.24,"h":33.24,"l":33.22,"n":3,"o":33.22,"t":"2026-10-06T16:45:00Z","v":316,"vw":33.230783},{"c":33.2,"h":33.2,"l":33.16,"n":6,"o":33.16,"t":"2026-10-06T17:00:00Z","v":1284,"vw":33.19383},{"c":33.21,"h":33.23,"l":33.1693,"n":11,"o":33.2,"t":"2026-10-06T17:15:00Z","v":8334,"vw":33.201092},{"c":33.24,"h":33.24,"l":33.185,"n":9,"o":33.21,"t":"2026-10-06T17:30:00Z","v":706,"vw":33.208219},{"c":33.239,"h":33.239,"l":33.205,"n":2,"o":33.205,"t":"2026-10-06T17:45:00Z","v":868,"vw":33.234574},{"c":33.24,"h":33.24,"l":33.19,"n":13,"o":33.2384,"t":"2026-10-06T18:00:00Z","v":16675,"vw":33.237706},{"c":33.22,"h":33.24,"l":33.22,"n":14,"o":33.24,"t":"2026-10-06T18:15:00Z","v":4611,"vw":33.222737},{"c":33.22,"h":33.25,"l":33.22,"n":15,"o":33.22,"t":"2026-10-06T18:30:00Z","v":2493,"vw":33.222659},{"c":33.22,"h":33.25,"l":33.22,"n":2,"o":33.25,"t":"2026-10-06T18:45:00Z","v":200,"vw":33.235},{"c":33.25,"h":33.25,"l":33.2076,"n":8,"o":33.22,"t":"2026-10-06T19:00:00Z","v":994,"vw":33.219439},{"c":33.22,"h":33.25,"l":33.22,"n":7,"o":33.2321,"t":"2026-10-06T19:15:00Z","v":1060,"vw":33.234293},{"c":33.22,"h":33.25,"l":33.22,"n":5,"o":33.22,"t":"2026-10-06T19:30:00Z","v":1519,"vw":33.221976},{"c":33.2,"h":33.24,"l":33.1974,"n":3,"o":33.24,"t":"2026-10-06T19:45:00Z","v":800,"vw":33.204675},{"c":33.3,"h":33.3,"l":33.25,"n":5,"o":33.25,"t":"2026-10-06T20:00:00Z","v":353,"vw":33.271429},{"c":33.145,"h":33.17,"l":33.135,"n":18,"o":33.17,"t":"2026-10-07T13:30:00Z","v":2662,"vw":33.139813},{"c":33.1,"h":33.145,"l":33.1,"n":16,"o":33.145,"t":"2026-10-07T13:45:00Z","v":943,"vw":33.13312},{"c":33.15,"h":33.15,"l":33.124,"n":9,"o":33.124,"t":"2026-10-07T14:00:00Z","v":2354,"vw":33.143595},{"c":33.16,"h":33.17,"l":33.13,"n":25,"o":33.14,"t":"2026-10-07T14:15:00Z","v":3063,"vw":33.15437},{"c":33.15,"h":33.17,"l":33.15,"n":7,"o":33.17,"t":"2026-10-07T14:30:00Z","v":429,"vw":33.154938},{"c":33.1693,"h":33.17,"l":33.1301,"n":17,"o":33.15,"t":"2026-10-07T14:45:00Z","v":7017,"vw":33.143398},{"c":33.15,"h":33.17,"l":33.1445,"n":10,"o":33.15,"t":"2026-10-07T15:00:00Z","v":2227,"vw":33.148114},{"c":33.1802,"h":33.1802,"l":33.16,"n":12,"o":33.16,"t":"2026-10-07T15:15:00Z","v":698,"vw":33.1688},{"c":33.165,"h":33.1997,"l":33.14,"n":15,"o":33.165,"t":"2026-10-07T15:30:00Z","v":3917,"vw":33.158048},{"c":33.19,"h":33.1988,"l":33.1876,"n":5,"o":33.19,"t":"2026-10-07T15:45:00Z","v":1651,"vw":33.195099},{"c":33.2214,"h":33.2214,"l":33.1885,"n":7,"o":33.2,"t":"2026-10-07T16:00:00Z","v":1310,"vw":33.208769},{"c":33.18,"h":33.18,"l":33.1619,"n":2,"o":33.1619,"t":"2026-10-07T16:15:00Z","v":253,"vw":33.169054},{"c":33.155,"h":33.1799,"l":33.13,"n":6,"o":33.1495,"t":"2026-10-07T16:45:00Z","v":1675,"vw":33.150372},{"c":33.18,"h":33.23,"l":33.149,"n":13,"o":33.18,"t":"2026-10-07T17:00:00Z","v":4047,"vw":33.203775},{"c":33.18,"h":33.18,"l":33.18,"n":4,"o":33.18,"t":"2026-10-07T17:15:00Z","v":3019,"vw":33.18},{"c":33.18,"h":33.23,"l":33.14,"n":10,"o":33.23,"t":"2026-10-07T17:45:00Z","v":3622,"vw":33.179788},{"c":33.22,"h":33.2299,"l":33.185,"n":7,"o":33.22,"t":"2026-10-07T18:00:00Z","v":3710,"vw":33.213585},{"c":33.22,"h":33.229,"l":33.1972,"n":3,"o":33.1972,"t":"2026-10-07T18:15:00Z","v":562,"vw":33.219362},{"c":33.18,"h":33.2299,"l":33.18,"n":12,"o":33.22,"t":"2026-10-07T18:30:00Z","v":3233,"vw":33.198467},{"c":33.22,"h":33.22,"l":33.1601,"n":14,"o":33.2,"t":"2026-10-07T18:45:00Z","v":14301,"vw":33.191131},{"c":33.2,"h":33.22,"l":33.16,"n":15,"o":33.16,"t":"2026-10-07T19:00:00Z","v":1655,"vw":33.197934},{"c":33.21,"h":33.21,"l":33.2,"n":3,"o":33.2,"t":"2026-10-07T19:15:00Z","v":785,"vw":33.202548},{"c":33.22,"h":33.23,"l":33.19,"n":24,"o":33.21,"t":"2026-10-07T19:30:00Z","v":1663,"vw":33.208492},{"c":33.21,"h":33.23,"l":33.17,"n":15,"o":33.22,"t":"2026-10-07T19:45:00Z","v":3203,"vw":33.214601},{"c":33.21,"h":33.21,"l":33.21,"n":5,"o":33.21,"t":"2026-10-07T20:00:00Z","v":313,"vw":33.21},{"c":33.2284,"h":33.2296,"l":33.04,"n":32,"o":33.04,"t":"2026-10-08T13:30:00Z","v":6719,"vw":33.115847},{"c":33.145,"h":33.1877,"l":33.06,"n":9,"o":33.06,"t":"2026-10-08T13:45:00Z","v":1273,"vw":33.111687},{"c":33.16,"h":33.16,"l":33.14,"n":6,"o":33.14,"t":"2026-10-08T14:00:00Z","v":466,"vw":33.153506},{"c":33.22,"h":33.22,"l":33.15,"n":18,"o":33.22,"t":"2026-10-08T14:15:00Z","v":9439,"vw":33.154302},{"c":33.2,"h":33.22,"l":33.185,"n":7,"o":33.185,"t":"2026-10-08T14:30:00Z","v":1439,"vw":33.197178},{"c":33.18,"h":33.2085,"l":33.18,"n":2,"o":33.2085,"t":"2026-10-08T14:45:00Z","v":909,"vw":33.203515},{"c":33.18,"h":33.2,"l":33.1693,"n":12,"o":33.2,"t":"2026-10-08T15:00:00Z","v":2570,"vw":33.187852},{"c":33.08,"h":33.18,"l":33.08,"n":13,"o":33.1576,"t":"2026-10-08T15:15:00Z","v":3488,"vw":33.152175},{"c":33.1101,"h":33.155,"l":33.1101,"n":5,"o":33.155,"t":"2026-10-08T15:30:00Z","v":1384,"vw":33.130414},{"c":33.15,"h":33.155,"l":33.1101,"n":9,"o":33.155,"t":"2026-10-08T15:45:00Z","v":2613,"vw":33.149147},{"c":33.1102,"h":33.15,"l":33.11,"n":10,"o":33.15,"t":"2026-10-08T16:00:00Z","v":2380,"vw":33.117055},{"c":33.13,"h":33.15,"l":33.11,"n":39,"o":33.15,"t":"2026-10-08T16:15:00Z","v":3658,"vw":33.133547},{"c":33.1,"h":33.13,"l":33.1,"n":58,"o":33.13,"t":"2026-10-08T16:30:00Z","v":4822,"vw":33.123176},{"c":33.105,"h":33.16,"l":33.08,"n":57,"o":33.12,"t":"2026-10-08T16:45:00Z","v":7768,"vw":33.108027},{"c":33.16,"h":33.16,"l":33.105,"n":3,"o":33.105,"t":"2026-10-08T17:00:00Z","v":5020,"vw":33.127},{"c":33.11,"h":33.17,"l":33.1087,"n":13,"o":33.15,"t":"2026-10-08T17:15:00Z","v":10539,"vw":33.162947},{"c":33.0501,"h":33.0501,"l":33.0501,"n":1,"o":33.0501,"t":"2026-10-08T17:30:00Z","v":424,"vw":33.0501},{"c":33.16,"h":33.16,"l":33.11,"n":3,"o":33.11,"t":"2026-10-08T17:45:00Z","v":455,"vw":33.137778},{"c":33.11,"h":33.11,"l":33.11,"n":12,"o":33.11,"t":"2026-10-08T18:00:00Z","v":772,"vw":33.11},{"c":33.1299,"h":33.13,"l":33.095,"n":6,"o":33.095,"t":"2026-10-08T18:30:00Z","v":3764,"vw":33.125429},{"c":33.085,"h":33.085,"l":33.06,"n":4,"o":33.085,"t":"2026-10-08T19:00:00Z","v":1881,"vw":33.074208},{"c":33.1,"h":33.13,"l":33.1,"n":12,"o":33.1281,"t":"2026-10-08T19:15:00Z","v":794,"vw":33.121855},{"c":33.1004,"h":33.14,"l":33.1004,"n":13,"o":33.125,"t":"2026-10-08T19:30:00Z","v":1070,"vw":33.112299},{"c":33.15,"h":33.15,"l":33.1001,"n":23,"o":33.15,"t":"2026-10-08T19:45:00Z","v":3635,"vw":33.13613},{"c":33.15,"h":33.15,"l":33.15,"n":4,"o":33.15,"t":"2026-10-08T20:00:00Z","v":412,"vw":33.15},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-08T20:30:00Z","v":150,"vw":33.25},{"c":33.11,"h":33.11,"l":33.11,"n":12,"o":33.11,"t":"2026-10-09T10:00:00Z","v":200,"vw":33.11},{"c":33.1453,"h":33.21,"l":33.1451,"n":21,"o":33.21,"t":"2026-10-09T13:30:00Z","v":3385,"vw":33.184737},{"c":33.2,"h":33.2393,"l":33.2,"n":13,"o":33.2393,"t":"2026-10-09T13:45:00Z","v":2585,"vw":33.204254},{"c":33.1903,"h":33.2,"l":33.185,"n":5,"o":33.2,"t":"2026-10-09T14:00:00Z","v":4402,"vw":33.186625},{"c":33.2496,"h":33.25,"l":33.16,"n":29,"o":33.185,"t":"2026-10-09T14:15:00Z","v":15973,"vw":33.202248},{"c":33.22,"h":33.22,"l":33.22,"n":6,"o":33.22,"t":"2026-10-09T14:30:00Z","v":3186,"vw":33.22},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-10-09T14:45:00Z","v":245,"vw":33.25},{"c":33.2499,"h":33.25,"l":33.2201,"n":10,"o":33.24,"t":"2026-10-09T15:00:00Z","v":1586,"vw":33.241365},{"c":33.22,"h":33.255,"l":33.22,"n":2,"o":33.255,"t":"2026-10-09T15:15:00Z","v":604,"vw":33.236399},{"c":33.22,"h":33.29,"l":33.22,"n":5,"o":33.2899,"t":"2026-10-09T15:30:00Z","v":2615,"vw":33.272697},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-09T15:45:00Z","v":170,"vw":33.22},{"c":33.255,"h":33.28,"l":33.22,"n":18,"o":33.255,"t":"2026-10-09T16:00:00Z","v":4362,"vw":33.24148},{"c":33.22,"h":33.29,"l":33.22,"n":17,"o":33.255,"t":"2026-10-09T16:15:00Z","v":6959,"vw":33.242592},{"c":33.255,"h":33.255,"l":33.255,"n":2,"o":33.255,"t":"2026-10-09T16:30:00Z","v":290,"vw":33.255},{"c":33.28,"h":33.28,"l":33.255,"n":2,"o":33.255,"t":"2026-10-09T16:45:00Z","v":2263,"vw":33.256105},{"c":33.22,"h":33.2893,"l":33.22,"n":5,"o":33.2893,"t":"2026-10-09T17:00:00Z","v":493,"vw":33.238237},{"c":33.28,"h":33.28,"l":33.255,"n":6,"o":33.255,"t":"2026-10-09T17:15:00Z","v":3050,"vw":33.255826},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-10-09T17:30:00Z","v":100,"vw":33.28},{"c":33.2356,"h":33.26,"l":33.2356,"n":28,"o":33.24,"t":"2026-10-09T17:45:00Z","v":4234,"vw":33.246189},{"c":33.28,"h":33.28,"l":33.22,"n":11,"o":33.2368,"t":"2026-10-09T18:00:00Z","v":4265,"vw":33.259212},{"c":33.2215,"h":33.28,"l":33.22,"n":9,"o":33.255,"t":"2026-10-09T18:15:00Z","v":2908,"vw":33.241591},{"c":33.28,"h":33.28,"l":33.255,"n":7,"o":33.255,"t":"2026-10-09T18:30:00Z","v":913,"vw":33.260507},{"c":33.28,"h":33.28,"l":33.255,"n":7,"o":33.2559,"t":"2026-10-09T18:45:00Z","v":1282,"vw":33.266609},{"c":33.27,"h":33.28,"l":33.2388,"n":15,"o":33.2388,"t":"2026-10-09T19:00:00Z","v":4158,"vw":33.256328},{"c":33.25,"h":33.28,"l":33.22,"n":94,"o":33.28,"t":"2026-10-09T19:15:00Z","v":29942,"vw":33.223976},{"c":33.28,"h":33.28,"l":33.25,"n":17,"o":33.25,"t":"2026-10-09T19:30:00Z","v":5083,"vw":33.264282},{"c":33.28,"h":33.29,"l":33.25,"n":48,"o":33.28,"t":"2026-10-09T19:45:00Z","v":4661,"vw":33.280558},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-10-09T20:00:00Z","v":394,"vw":33.28},{"c":33.27,"h":33.27,"l":33.1651,"n":35,"o":33.27,"t":"2026-10-12T13:30:00Z","v":4542,"vw":33.205111},{"c":33.28,"h":33.28,"l":33.2113,"n":12,"o":33.23,"t":"2026-10-12T13:45:00Z","v":1607,"vw":33.245104},{"c":33.25,"h":33.3293,"l":33.25,"n":32,"o":33.271,"t":"2026-10-12T14:00:00Z","v":5732,"vw":33.307549},{"c":33.2733,"h":33.28,"l":33.24,"n":26,"o":33.255,"t":"2026-10-12T14:15:00Z","v":3464,"vw":33.265908},{"c":33.27,"h":33.28,"l":33.265,"n":6,"o":33.28,"t":"2026-10-12T14:30:00Z","v":580,"vw":33.270906},{"c":33.27,"h":33.27,"l":33.25,"n":17,"o":33.27,"t":"2026-10-12T14:45:00Z","v":9767,"vw":33.251405},{"c":33.265,"h":33.28,"l":33.25,"n":5,"o":33.25,"t":"2026-10-12T15:00:00Z","v":1942,"vw":33.273495},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-10-12T15:15:00Z","v":1610,"vw":33.28},{"c":33.2731,"h":33.2731,"l":33.25,"n":5,"o":33.25,"t":"2026-10-12T15:30:00Z","v":1133,"vw":33.255584},{"c":33.26,"h":33.28,"l":33.26,"n":7,"o":33.265,"t":"2026-10-12T15:45:00Z","v":617,"vw":33.272888},{"c":33.28,"h":33.28,"l":33.2477,"n":37,"o":33.26,"t":"2026-10-12T16:00:00Z","v":3724,"vw":33.267696},{"c":33.24,"h":33.2963,"l":33.24,"n":29,"o":33.262,"t":"2026-10-12T16:15:00Z","v":2632,"vw":33.274369},{"c":33.275,"h":33.275,"l":33.275,"n":1,"o":33.275,"t":"2026-10-12T16:30:00Z","v":395,"vw":33.275},{"c":33.27,"h":33.275,"l":33.27,"n":4,"o":33.275,"t":"2026-10-12T16:45:00Z","v":760,"vw":33.273485},{"c":33.275,"h":33.275,"l":33.23,"n":7,"o":33.23,"t":"2026-10-12T17:00:00Z","v":746,"vw":33.249192},{"c":33.275,"h":33.275,"l":33.23,"n":5,"o":33.23,"t":"2026-10-12T17:15:00Z","v":960,"vw":33.251316},{"c":33.28,"h":33.28,"l":33.23,"n":15,"o":33.23,"t":"2026-10-12T18:00:00Z","v":1174,"vw":33.265161},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-12T18:15:00Z","v":100,"vw":33.27},{"c":33.24,"h":33.24,"l":33.2,"n":44,"o":33.23,"t":"2026-10-12T18:30:00Z","v":8779,"vw":33.224766},{"c":33.2395,"h":33.2513,"l":33.22,"n":3,"o":33.2513,"t":"2026-10-12T18:45:00Z","v":3127,"vw":33.242435},{"c":33.26,"h":33.26,"l":33.24,"n":14,"o":33.245,"t":"2026-10-12T19:00:00Z","v":5025,"vw":33.250816},{"c":33.26,"h":33.26,"l":33.245,"n":7,"o":33.25,"t":"2026-10-12T19:15:00Z","v":702,"vw":33.252857},{"c":33.255,"h":33.26,"l":33.255,"n":17,"o":33.2599,"t":"2026-10-12T19:30:00Z","v":1491,"vw":33.259176},{"c":33.265,"h":33.28,"l":33.2316,"n":7,"o":33.25,"t":"2026-10-12T19:45:00Z","v":4860,"vw":33.247589},{"c":33.31,"h":33.31,"l":33.31,"n":6,"o":33.31,"t":"2026-10-12T20:00:00Z","v":390,"vw":33.31},{"c":33.275,"h":33.31,"l":33.275,"n":8,"o":33.31,"t":"2026-10-13T13:30:00Z","v":755,"vw":33.2975},{"c":33.275,"h":33.31,"l":33.275,"n":8,"o":33.275,"t":"2026-10-13T14:00:00Z","v":5790,"vw":33.287516},{"c":33.27,"h":33.31,"l":33.24,"n":89,"o":33.2401,"t":"2026-10-13T14:15:00Z","v":16520,"vw":33.293814},{"c":33.28,"h":33.28,"l":33.28,"n":2,"o":33.28,"t":"2026-10-13T14:30:00Z","v":1001,"vw":33.28},{"c":33.3199,"h":33.3199,"l":33.27,"n":8,"o":33.295,"t":"2026-10-13T14:45:00Z","v":579,"vw":33.299888},{"c":33.275,"h":33.275,"l":33.275,"n":4,"o":33.275,"t":"2026-10-13T15:00:00Z","v":703,"vw":33.275},{"c":33.2611,"h":33.285,"l":33.2611,"n":4,"o":33.285,"t":"2026-10-13T15:15:00Z","v":1436,"vw":33.276199},{"c":33.285,"h":33.285,"l":33.2808,"n":3,"o":33.2808,"t":"2026-10-13T15:30:00Z","v":2689,"vw":33.284734},{"c":33.26,"h":33.26,"l":33.26,"n":11,"o":33.26,"t":"2026-10-13T15:45:00Z","v":1349,"vw":33.26},{"c":33.275,"h":33.275,"l":33.275,"n":1,"o":33.275,"t":"2026-10-13T16:00:00Z","v":300,"vw":33.275},{"c":33.3099,"h":33.3099,"l":33.3078,"n":2,"o":33.3078,"t":"2026-10-13T16:15:00Z","v":1050,"vw":33.3087},{"c":33.275,"h":33.275,"l":33.275,"n":3,"o":33.275,"t":"2026-10-13T16:30:00Z","v":907,"vw":33.275},{"c":33.285,"h":33.285,"l":33.27,"n":5,"o":33.27,"t":"2026-10-13T17:00:00Z","v":1340,"vw":33.274925},{"c":33.285,"h":33.29,"l":33.285,"n":4,"o":33.285,"t":"2026-10-13T17:15:00Z","v":558,"vw":33.286089},{"c":33.285,"h":33.3099,"l":33.285,"n":8,"o":33.3099,"t":"2026-10-13T17:30:00Z","v":849,"vw":33.292433},{"c":33.285,"h":33.285,"l":33.285,"n":3,"o":33.285,"t":"2026-10-13T17:45:00Z","v":2209,"vw":33.285},{"c":33.3,"h":33.3,"l":33.2601,"n":7,"o":33.2601,"t":"2026-10-13T18:00:00Z","v":2757,"vw":33.296932},{"c":33.29,"h":33.29,"l":33.27,"n":8,"o":33.27,"t":"2026-10-13T18:15:00Z","v":780,"vw":33.282308},{"c":33.27,"h":33.29,"l":33.25,"n":6,"o":33.25,"t":"2026-10-13T18:30:00Z","v":991,"vw":33.268134},{"c":33.285,"h":33.2999,"l":33.2417,"n":15,"o":33.2999,"t":"2026-10-13T18:45:00Z","v":1116,"vw":33.265755},{"c":33.2999,"h":33.2999,"l":33.285,"n":5,"o":33.285,"t":"2026-10-13T19:00:00Z","v":408,"vw":33.2924},{"c":33.2999,"h":33.3,"l":33.2856,"n":7,"o":33.2856,"t":"2026-10-13T19:15:00Z","v":575,"vw":33.291978},{"c":33.285,"h":33.3,"l":33.2775,"n":6,"o":33.285,"t":"2026-10-13T19:30:00Z","v":1406,"vw":33.289395},{"c":33.28,"h":33.3,"l":33.28,"n":25,"o":33.299,"t":"2026-10-13T19:45:00Z","v":2926,"vw":33.287708},{"c":33.3,"h":33.3,"l":33.3,"n":5,"o":33.3,"t":"2026-10-13T20:00:00Z","v":212,"vw":33.3},{"c":33.19,"h":33.26,"l":33.15,"n":26,"o":33.26,"t":"2026-10-14T13:30:00Z","v":6531,"vw":33.215576},{"c":33.22,"h":33.22,"l":33.19,"n":8,"o":33.19,"t":"2026-10-14T13:45:00Z","v":639,"vw":33.196989},{"c":33.1601,"h":33.19,"l":33.1601,"n":9,"o":33.19,"t":"2026-10-14T14:00:00Z","v":1895,"vw":33.187577},{"c":33.24,"h":33.24,"l":33.16,"n":33,"o":33.21,"t":"2026-10-14T14:15:00Z","v":5361,"vw":33.203277},{"c":33.17,"h":33.205,"l":33.17,"n":7,"o":33.205,"t":"2026-10-14T14:30:00Z","v":2973,"vw":33.20376},{"c":33.19,"h":33.205,"l":33.17,"n":15,"o":33.205,"t":"2026-10-14T14:45:00Z","v":4830,"vw":33.180118},{"c":33.15,"h":33.19,"l":33.1,"n":21,"o":33.19,"t":"2026-10-14T15:00:00Z","v":2321,"vw":33.147073},{"c":33.16,"h":33.16,"l":33.1001,"n":7,"o":33.1001,"t":"2026-10-14T15:15:00Z","v":3156,"vw":33.140467},{"c":33.11,"h":33.15,"l":33.11,"n":6,"o":33.1227,"t":"2026-10-14T15:30:00Z","v":1184,"vw":33.141487},{"c":33.135,"h":33.135,"l":33.12,"n":34,"o":33.13,"t":"2026-10-14T15:45:00Z","v":7600,"vw":33.130807},{"c":33.05,"h":33.1,"l":33.05,"n":15,"o":33.1,"t":"2026-10-14T16:00:00Z","v":2157,"vw":33.097442},{"c":33.0569,"h":33.09,"l":33.0569,"n":9,"o":33.085,"t":"2026-10-14T16:15:00Z","v":4382,"vw":33.080189},{"c":33.075,"h":33.075,"l":33.02,"n":7,"o":33.05,"t":"2026-10-14T16:30:00Z","v":2664,"vw":33.068335},{"c":33.08,"h":33.08,"l":33.03,"n":6,"o":33.03,"t":"2026-10-14T16:45:00Z","v":4678,"vw":33.077954},{"c":33.1209,"h":33.1209,"l":33.09,"n":2,"o":33.09,"t":"2026-10-14T17:00:00Z","v":2050,"vw":33.110349},{"c":33.05,"h":33.09,"l":33.05,"n":6,"o":33.05,"t":"2026-10-14T17:15:00Z","v":936,"vw":33.075},{"c":33.05,"h":33.09,"l":33.01,"n":9,"o":33.01,"t":"2026-10-14T17:30:00Z","v":1375,"vw":33.05},{"c":33.015,"h":33.0217,"l":33.015,"n":6,"o":33.0217,"t":"2026-10-14T17:45:00Z","v":1391,"vw":33.021137},{"c":33.059,"h":33.07,"l":33.01,"n":19,"o":33.02,"t":"2026-10-14T18:00:00Z","v":6155,"vw":33.047899},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-14T18:15:00Z","v":100,"vw":33.02},{"c":33.02,"h":33.035,"l":33.02,"n":5,"o":33.035,"t":"2026-10-14T18:30:00Z","v":1363,"vw":33.025897},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-14T18:45:00Z","v":140,"vw":33.06},{"c":33.0395,"h":33.0395,"l":33.01,"n":17,"o":33.02,"t":"2026-10-14T19:00:00Z","v":7623,"vw":33.032899},{"c":33.07,"h":33.07,"l":33.035,"n":88,"o":33.035,"t":"2026-10-14T19:15:00Z","v":14266,"vw":33.043046},{"c":33.01,"h":33.05,"l":33.01,"n":3,"o":33.05,"t":"2026-10-14T19:30:00Z","v":302,"vw":33.023333},{"c":33.055,"h":33.1299,"l":33.05,"n":26,"o":33.07,"t":"2026-10-14T19:45:00Z","v":3695,"vw":33.07014},{"c":33.13,"h":33.13,"l":33.13,"n":4,"o":33.13,"t":"2026-10-14T20:00:00Z","v":177,"vw":33.13},{"c":32.985,"h":33.06,"l":32.965,"n":42,"o":33.06,"t":"2026-10-15T13:30:00Z","v":4954,"vw":32.999094},{"c":32.96,"h":33.01,"l":32.96,"n":23,"o":32.985,"t":"2026-10-15T13:45:00Z","v":3906,"vw":32.982345},{"c":32.98,"h":33.06,"l":32.98,"n":22,"o":33,"t":"2026-10-15T14:00:00Z","v":2401,"vw":33.030816},{"c":33.045,"h":33.045,"l":33.01,"n":5,"o":33.01,"t":"2026-10-15T14:30:00Z","v":344,"vw":33.033368},{"c":33.04,"h":33.075,"l":33.04,"n":3,"o":33.075,"t":"2026-10-15T14:45:00Z","v":1101,"vw":33.043182},{"c":33.105,"h":33.16,"l":33.105,"n":4,"o":33.105,"t":"2026-10-15T15:00:00Z","v":1984,"vw":33.109536},{"c":33.14,"h":33.144,"l":33.0502,"n":8,"o":33.0502,"t":"2026-10-15T15:15:00Z","v":993,"vw":33.111491},{"c":33.1271,"h":33.16,"l":33.12,"n":9,"o":33.1278,"t":"2026-10-15T15:30:00Z","v":1728,"vw":33.137525},{"c":33.1591,"h":33.1591,"l":33.125,"n":6,"o":33.125,"t":"2026-10-15T15:45:00Z","v":633,"vw":33.139892},{"c":33.12,"h":33.16,"l":33.04,"n":10,"o":33.13,"t":"2026-10-15T16:00:00Z","v":1303,"vw":33.110533},{"c":33.11,"h":33.14,"l":33.085,"n":12,"o":33.12,"t":"2026-10-15T16:15:00Z","v":2285,"vw":33.125761},{"c":33.09,"h":33.1399,"l":33.08,"n":4,"o":33.08,"t":"2026-10-15T16:30:00Z","v":588,"vw":33.098155},{"c":33.0906,"h":33.1382,"l":33.0906,"n":4,"o":33.1382,"t":"2026-10-15T16:45:00Z","v":1330,"vw":33.132783},{"c":33.095,"h":33.13,"l":33.095,"n":2,"o":33.13,"t":"2026-10-15T17:00:00Z","v":256,"vw":33.108672},{"c":33.1599,"h":33.16,"l":33.105,"n":7,"o":33.16,"t":"2026-10-15T17:30:00Z","v":802,"vw":33.127129},{"c":33.19,"h":33.19,"l":33.125,"n":23,"o":33.125,"t":"2026-10-15T17:45:00Z","v":4875,"vw":33.160063},{"c":33.11,"h":33.15,"l":33.1035,"n":7,"o":33.15,"t":"2026-10-15T18:00:00Z","v":740,"vw":33.124416},{"c":33.105,"h":33.105,"l":33.105,"n":3,"o":33.105,"t":"2026-10-15T18:15:00Z","v":1337,"vw":33.105},{"c":33.1308,"h":33.15,"l":33.11,"n":14,"o":33.11,"t":"2026-10-15T18:30:00Z","v":3339,"vw":33.122883},{"c":33.1499,"h":33.1499,"l":33.0813,"n":2,"o":33.0813,"t":"2026-10-15T18:45:00Z","v":2627,"vw":33.093887},{"c":33.14,"h":33.16,"l":33.14,"n":10,"o":33.15,"t":"2026-10-15T19:00:00Z","v":812,"vw":33.150122},{"c":33.175,"h":33.21,"l":33.1,"n":30,"o":33.19,"t":"2026-10-15T19:15:00Z","v":6605,"vw":33.173441},{"c":33.18,"h":33.21,"l":33.1532,"n":20,"o":33.1999,"t":"2026-10-15T19:30:00Z","v":1669,"vw":33.187055},{"c":33.2,"h":33.21,"l":33.17,"n":44,"o":33.21,"t":"2026-10-15T19:45:00Z","v":7694,"vw":33.201918},{"c":33.2,"h":33.2,"l":33.2,"n":3,"o":33.2,"t":"2026-10-15T20:00:00Z","v":110,"vw":33.2},{"c":33.2144,"h":33.2144,"l":33.14,"n":19,"o":33.18,"t":"2026-10-16T13:30:00Z","v":2438,"vw":33.190289},{"c":33.1916,"h":33.22,"l":33.18,"n":10,"o":33.19,"t":"2026-10-16T13:45:00Z","v":2419,"vw":33.200728},{"c":33.18,"h":33.18,"l":33.17,"n":9,"o":33.18,"t":"2026-10-16T14:00:00Z","v":1861,"vw":33.178064},{"c":33.17,"h":33.2006,"l":33.1625,"n":5,"o":33.1625,"t":"2026-10-16T14:15:00Z","v":4536,"vw":33.179699},{"c":33.21,"h":33.21,"l":33.16,"n":25,"o":33.2,"t":"2026-10-16T14:30:00Z","v":1708,"vw":33.197037},{"c":33.2027,"h":33.22,"l":33.19,"n":7,"o":33.19,"t":"2026-10-16T14:45:00Z","v":1000,"vw":33.20781},{"c":33.1619,"h":33.17,"l":33.145,"n":13,"o":33.16,"t":"2026-10-16T15:00:00Z","v":2619,"vw":33.166167},{"c":33.075,"h":33.16,"l":33.075,"n":12,"o":33.15,"t":"2026-10-16T15:15:00Z","v":1528,"vw":33.115021},{"c":33.08,"h":33.14,"l":33.08,"n":12,"o":33.13,"t":"2026-10-16T15:30:00Z","v":2746,"vw":33.126687},{"c":33.11,"h":33.13,"l":33.08,"n":22,"o":33.115,"t":"2026-10-16T15:45:00Z","v":4257,"vw":33.111372},{"c":33.08,"h":33.11,"l":33.01,"n":10,"o":33.11,"t":"2026-10-16T16:00:00Z","v":1684,"vw":33.055243},{"c":33.06,"h":33.11,"l":33.05,"n":6,"o":33.05,"t":"2026-10-16T16:15:00Z","v":2485,"vw":33.099491},{"c":33.045,"h":33.09,"l":33.02,"n":29,"o":33.09,"t":"2026-10-16T16:30:00Z","v":8153,"vw":33.076892},{"c":33.01,"h":33.0377,"l":32.972,"n":31,"o":33.015,"t":"2026-10-16T16:45:00Z","v":5839,"vw":33.007545},{"c":32.9,"h":33.01,"l":32.9,"n":29,"o":33,"t":"2026-10-16T17:00:00Z","v":5824,"vw":32.935814},{"c":32.92,"h":32.92,"l":32.88,"n":16,"o":32.9,"t":"2026-10-16T17:15:00Z","v":3445,"vw":32.898677},{"c":32.895,"h":32.98,"l":32.895,"n":17,"o":32.9339,"t":"2026-10-16T17:45:00Z","v":6431,"vw":32.968915},{"c":32.89,"h":32.91,"l":32.89,"n":15,"o":32.91,"t":"2026-10-16T18:00:00Z","v":1889,"vw":32.905556},{"c":32.86,"h":32.9,"l":32.85,"n":32,"o":32.8901,"t":"2026-10-16T18:15:00Z","v":9225,"vw":32.869395},{"c":32.88,"h":32.88,"l":32.87,"n":15,"o":32.87,"t":"2026-10-16T18:30:00Z","v":917,"vw":32.878615},{"c":32.845,"h":32.88,"l":32.845,"n":15,"o":32.875,"t":"2026-10-16T18:45:00Z","v":2222,"vw":32.857252},{"c":32.9,"h":32.9,"l":32.7292,"n":29,"o":32.855,"t":"2026-10-16T19:00:00Z","v":4467,"vw":32.812823},{"c":32.85,"h":32.9,"l":32.85,"n":11,"o":32.9,"t":"2026-10-16T19:15:00Z","v":1199,"vw":32.892643},{"c":32.9262,"h":32.94,"l":32.7801,"n":19,"o":32.86,"t":"2026-10-16T19:30:00Z","v":2908,"vw":32.897534},{"c":32.9,"h":32.95,"l":32.88,"n":46,"o":32.93,"t":"2026-10-16T19:45:00Z","v":7466,"vw":32.92034},{"c":32.9,"h":32.9,"l":32.9,"n":6,"o":32.9,"t":"2026-10-16T20:00:00Z","v":199,"vw":32.9},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-19T11:00:00Z","v":600,"vw":33.13},{"c":32.95,"h":33.0579,"l":32.9255,"n":35,"o":32.94,"t":"2026-10-19T13:30:00Z","v":9804,"vw":32.994611},{"c":32.91,"h":33.0421,"l":32.91,"n":26,"o":33.0101,"t":"2026-10-19T13:45:00Z","v":8124,"vw":33.01313},{"c":33.0191,"h":33.065,"l":32.9901,"n":14,"o":33.045,"t":"2026-10-19T14:15:00Z","v":2874,"vw":33.05047},{"c":33.05,"h":33.05,"l":32.99,"n":7,"o":32.99,"t":"2026-10-19T14:30:00Z","v":1917,"vw":33.013269},{"c":33.0375,"h":33.0375,"l":33.0375,"n":3,"o":33.0375,"t":"2026-10-19T14:45:00Z","v":341,"vw":33.0375},{"c":33.045,"h":33.045,"l":33.035,"n":7,"o":33.035,"t":"2026-10-19T15:00:00Z","v":1040,"vw":33.041644},{"c":33.12,"h":33.13,"l":33.0684,"n":17,"o":33.12,"t":"2026-10-19T15:15:00Z","v":1937,"vw":33.111371},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-19T15:30:00Z","v":765,"vw":33.18},{"c":33.13,"h":33.13,"l":33.0801,"n":6,"o":33.125,"t":"2026-10-19T15:45:00Z","v":871,"vw":33.119375},{"c":33.09,"h":33.1,"l":33.07,"n":5,"o":33.1,"t":"2026-10-19T16:00:00Z","v":697,"vw":33.085489},{"c":33.0701,"h":33.1,"l":33.0701,"n":8,"o":33.0883,"t":"2026-10-19T16:15:00Z","v":2305,"vw":33.086901},{"c":33.095,"h":33.095,"l":33.0949,"n":5,"o":33.0949,"t":"2026-10-19T16:30:00Z","v":1915,"vw":33.094974},{"c":33.07,"h":33.1,"l":33.07,"n":9,"o":33.095,"t":"2026-10-19T16:45:00Z","v":3165,"vw":33.079219},{"c":33.045,"h":33.07,"l":33.045,"n":7,"o":33.07,"t":"2026-10-19T17:00:00Z","v":1294,"vw":33.051565},{"c":33.0991,"h":33.0991,"l":33.0991,"n":2,"o":33.0991,"t":"2026-10-19T17:15:00Z","v":449,"vw":33.0991},{"c":33.05,"h":33.05,"l":33.05,"n":4,"o":33.05,"t":"2026-10-19T17:30:00Z","v":503,"vw":33.05},{"c":33.04,"h":33.04,"l":33.0242,"n":6,"o":33.0242,"t":"2026-10-19T17:45:00Z","v":781,"vw":33.035234},{"c":33.05,"h":33.0977,"l":33.02,"n":6,"o":33.0977,"t":"2026-10-19T18:00:00Z","v":23046,"vw":33.022801},{"c":33.05,"h":33.08,"l":33.05,"n":3,"o":33.08,"t":"2026-10-19T18:15:00Z","v":2100,"vw":33.064286},{"c":33.05,"h":33.0501,"l":33.05,"n":14,"o":33.05,"t":"2026-10-19T18:30:00Z","v":6266,"vw":33.050012},{"c":33.05,"h":33.07,"l":33.05,"n":16,"o":33.07,"t":"2026-10-19T18:45:00Z","v":983,"vw":33.057368},{"c":33.054,"h":33.054,"l":33.05,"n":6,"o":33.05,"t":"2026-10-19T19:00:00Z","v":377,"vw":33.052413},{"c":33.065,"h":33.065,"l":33.065,"n":2,"o":33.065,"t":"2026-10-19T19:15:00Z","v":1331,"vw":33.065},{"c":33.085,"h":33.1,"l":33.075,"n":16,"o":33.075,"t":"2026-10-19T19:30:00Z","v":6842,"vw":33.076402},{"c":33.03,"h":33.09,"l":33.03,"n":101,"o":33.085,"t":"2026-10-19T19:45:00Z","v":13387,"vw":33.054741},{"c":33.07,"h":33.07,"l":33.07,"n":4,"o":33.07,"t":"2026-10-19T20:00:00Z","v":322,"vw":33.07},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-19T22:00:00Z","v":100,"vw":32.99},{"c":32.95,"h":33.07,"l":32.95,"n":16,"o":33.07,"t":"2026-10-20T13:30:00Z","v":3146,"vw":33.033128},{"c":33,"h":33.01,"l":32.9,"n":22,"o":33.01,"t":"2026-10-20T13:45:00Z","v":6212,"vw":32.941349},{"c":33.0791,"h":33.0791,"l":33.045,"n":9,"o":33.075,"t":"2026-10-20T14:00:00Z","v":1216,"vw":33.065132},{"c":33.08,"h":33.15,"l":33.08,"n":7,"o":33.1,"t":"2026-10-20T14:15:00Z","v":1842,"vw":33.104217},{"c":33.145,"h":33.172,"l":33.09,"n":9,"o":33.145,"t":"2026-10-20T14:30:00Z","v":1845,"vw":33.128801},{"c":33.2113,"h":33.2113,"l":33.1201,"n":37,"o":33.1201,"t":"2026-10-20T14:45:00Z","v":6596,"vw":33.186044},{"c":33.16,"h":33.27,"l":33.12,"n":28,"o":33.185,"t":"2026-10-20T15:00:00Z","v":18085,"vw":33.167326},{"c":33.11,"h":33.15,"l":33.0807,"n":7,"o":33.15,"t":"2026-10-20T15:30:00Z","v":1718,"vw":33.107563},{"c":33.105,"h":33.16,"l":33.105,"n":13,"o":33.14,"t":"2026-10-20T15:45:00Z","v":2506,"vw":33.128979},{"c":33.11,"h":33.1229,"l":33.11,"n":6,"o":33.1229,"t":"2026-10-20T16:00:00Z","v":707,"vw":33.11602},{"c":33.1599,"h":33.1599,"l":33.085,"n":5,"o":33.085,"t":"2026-10-20T16:15:00Z","v":1598,"vw":33.092338},{"c":33.05,"h":33.16,"l":33.05,"n":4,"o":33.095,"t":"2026-10-20T16:30:00Z","v":1606,"vw":33.097379},{"c":33.0501,"h":33.0501,"l":33.0501,"n":1,"o":33.0501,"t":"2026-10-20T16:45:00Z","v":162,"vw":33.0501},{"c":33.12,"h":33.14,"l":33.0575,"n":21,"o":33.14,"t":"2026-10-20T17:00:00Z","v":7085,"vw":33.108826},{"c":33.124,"h":33.125,"l":33.1,"n":6,"o":33.11,"t":"2026-10-20T17:15:00Z","v":1340,"vw":33.11648},{"c":33.125,"h":33.125,"l":33.125,"n":1,"o":33.125,"t":"2026-10-20T17:30:00Z","v":479,"vw":33.125},{"c":33.125,"h":33.1488,"l":33.125,"n":21,"o":33.125,"t":"2026-10-20T17:45:00Z","v":3524,"vw":33.141975},{"c":33.18,"h":33.18,"l":33.12,"n":7,"o":33.13,"t":"2026-10-20T18:00:00Z","v":3174,"vw":33.151468},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-20T18:15:00Z","v":206,"vw":33.15},{"c":33.1599,"h":33.1599,"l":33.1,"n":4,"o":33.1,"t":"2026-10-20T18:45:00Z","v":459,"vw":33.113311},{"c":33.13,"h":33.17,"l":33.09,"n":41,"o":33.16,"t":"2026-10-20T19:00:00Z","v":12337,"vw":33.132146},{"c":33.125,"h":33.13,"l":33.125,"n":3,"o":33.13,"t":"2026-10-20T19:15:00Z","v":2590,"vw":33.125618},{"c":33.1399,"h":33.1399,"l":33.06,"n":8,"o":33.065,"t":"2026-10-20T19:30:00Z","v":835,"vw":33.081655},{"c":33.05,"h":33.14,"l":33.02,"n":23,"o":33.13,"t":"2026-10-20T19:45:00Z","v":3249,"vw":33.111539},{"c":33.17,"h":33.17,"l":33.17,"n":4,"o":33.17,"t":"2026-10-20T20:00:00Z","v":149,"vw":33.17},{"c":33.1702,"h":33.2,"l":33.17,"n":24,"o":33.17,"t":"2026-10-21T13:30:00Z","v":9656,"vw":33.174613},{"c":33.135,"h":33.19,"l":33.135,"n":4,"o":33.19,"t":"2026-10-21T13:45:00Z","v":722,"vw":33.14288},{"c":33.0403,"h":33.1799,"l":33.0403,"n":8,"o":33.135,"t":"2026-10-21T14:00:00Z","v":1508,"vw":33.097174},{"c":33.115,"h":33.115,"l":33.115,"n":3,"o":33.115,"t":"2026-10-21T14:15:00Z","v":519,"vw":33.115},{"c":33.145,"h":33.18,"l":33.1039,"n":9,"o":33.115,"t":"2026-10-21T14:30:00Z","v":2145,"vw":33.117149},{"c":33.11,"h":33.2066,"l":33.11,"n":13,"o":33.2066,"t":"2026-10-21T14:45:00Z","v":4674,"vw":33.13659},{"c":33.2,"h":33.2,"l":33.17,"n":5,"o":33.17,"t":"2026-10-21T15:00:00Z","v":718,"vw":33.174292},{"c":33.11,"h":33.21,"l":33.11,"n":23,"o":33.21,"t":"2026-10-21T15:15:00Z","v":4494,"vw":33.189844},{"c":33.2082,"h":33.2082,"l":33.19,"n":9,"o":33.19,"t":"2026-10-21T15:30:00Z","v":1736,"vw":33.195044},{"c":33.195,"h":33.26,"l":33.195,"n":16,"o":33.195,"t":"2026-10-21T15:45:00Z","v":2669,"vw":33.199256},{"c":33.195,"h":33.195,"l":33.195,"n":3,"o":33.195,"t":"2026-10-21T16:15:00Z","v":756,"vw":33.195},{"c":33.23,"h":33.25,"l":33.12,"n":6,"o":33.12,"t":"2026-10-21T16:30:00Z","v":3924,"vw":33.128691},{"c":33.2571,"h":33.2571,"l":33.15,"n":2,"o":33.15,"t":"2026-10-21T16:45:00Z","v":1064,"vw":33.24492},{"c":33.2537,"h":33.2562,"l":33.21,"n":11,"o":33.21,"t":"2026-10-21T17:00:00Z","v":2670,"vw":33.241442},{"c":33.26,"h":33.26,"l":33.25,"n":7,"o":33.25,"t":"2026-10-21T17:15:00Z","v":1424,"vw":33.250714},{"c":33.21,"h":33.27,"l":33.1601,"n":13,"o":33.24,"t":"2026-10-21T17:30:00Z","v":1406,"vw":33.209752},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-21T17:45:00Z","v":400,"vw":33.24},{"c":33.25,"h":33.27,"l":33.235,"n":71,"o":33.24,"t":"2026-10-21T18:00:00Z","v":21628,"vw":33.244414},{"c":33.2765,"h":33.29,"l":33.26,"n":72,"o":33.27,"t":"2026-10-21T18:15:00Z","v":7427,"vw":33.274663},{"c":33.26,"h":33.28,"l":33.26,"n":9,"o":33.28,"t":"2026-10-21T18:30:00Z","v":3404,"vw":33.278529},{"c":33.205,"h":33.25,"l":33.14,"n":4,"o":33.25,"t":"2026-10-21T18:45:00Z","v":3835,"vw":33.188194},{"c":33.175,"h":33.175,"l":33.1445,"n":11,"o":33.175,"t":"2026-10-21T19:00:00Z","v":2793,"vw":33.152754},{"c":33.25,"h":33.25,"l":33.195,"n":7,"o":33.195,"t":"2026-10-21T19:15:00Z","v":1041,"vw":33.201324},{"c":33.25,"h":33.25,"l":33.225,"n":9,"o":33.25,"t":"2026-10-21T19:30:00Z","v":2091,"vw":33.232106},{"c":33.255,"h":33.255,"l":33.235,"n":14,"o":33.25,"t":"2026-10-21T19:45:00Z","v":1102,"vw":33.249519},{"c":33.12,"h":33.12,"l":33.12,"n":3,"o":33.12,"t":"2026-10-21T20:00:00Z","v":321,"vw":33.12},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-22T11:00:00Z","v":301,"vw":33.11},{"c":33.11,"h":33.11,"l":33.11,"n":2,"o":33.11,"t":"2026-10-22T11:15:00Z","v":400,"vw":33.11},{"c":33.0443,"h":33.09,"l":33,"n":50,"o":33.05,"t":"2026-10-22T13:30:00Z","v":4599,"vw":33.040346},{"c":33.06,"h":33.08,"l":33.01,"n":21,"o":33.08,"t":"2026-10-22T13:45:00Z","v":2908,"vw":33.04228},{"c":33.035,"h":33.0945,"l":33.02,"n":37,"o":33.06,"t":"2026-10-22T14:00:00Z","v":5600,"vw":33.045086},{"c":32.93,"h":33.01,"l":32.93,"n":32,"o":33,"t":"2026-10-22T14:15:00Z","v":5304,"vw":32.966687},{"c":32.9,"h":32.91,"l":32.895,"n":16,"o":32.91,"t":"2026-10-22T14:30:00Z","v":949,"vw":32.901955},{"c":32.89,"h":32.905,"l":32.85,"n":27,"o":32.905,"t":"2026-10-22T14:45:00Z","v":6330,"vw":32.866048},{"c":32.91,"h":32.915,"l":32.91,"n":15,"o":32.91,"t":"2026-10-22T15:00:00Z","v":1443,"vw":32.913105},{"c":32.945,"h":32.95,"l":32.945,"n":4,"o":32.95,"t":"2026-10-22T15:15:00Z","v":269,"vw":32.947381},{"c":32.9,"h":32.945,"l":32.9,"n":41,"o":32.9,"t":"2026-10-22T15:30:00Z","v":2691,"vw":32.917295},{"c":32.955,"h":32.9611,"l":32.935,"n":13,"o":32.935,"t":"2026-10-22T15:45:00Z","v":3270,"vw":32.947585},{"c":32.9613,"h":32.9613,"l":32.955,"n":6,"o":32.955,"t":"2026-10-22T16:00:00Z","v":571,"vw":32.959089},{"c":32.995,"h":32.995,"l":32.989,"n":5,"o":32.99,"t":"2026-10-22T16:15:00Z","v":1092,"vw":32.990196},{"c":32.94,"h":32.995,"l":32.94,"n":35,"o":32.995,"t":"2026-10-22T16:30:00Z","v":4045,"vw":32.956679},{"c":32.91,"h":32.92,"l":32.91,"n":6,"o":32.91,"t":"2026-10-22T16:45:00Z","v":1319,"vw":32.910833},{"c":32.9,"h":32.945,"l":32.9,"n":12,"o":32.93,"t":"2026-10-22T17:00:00Z","v":3510,"vw":32.906258},{"c":32.915,"h":32.94,"l":32.91,"n":12,"o":32.94,"t":"2026-10-22T17:15:00Z","v":1477,"vw":32.924906},{"c":32.925,"h":32.97,"l":32.925,"n":36,"o":32.95,"t":"2026-10-22T17:30:00Z","v":16951,"vw":32.940654},{"c":32.94,"h":32.95,"l":32.92,"n":12,"o":32.95,"t":"2026-10-22T17:45:00Z","v":5381,"vw":32.93892},{"c":32.89,"h":32.89,"l":32.88,"n":7,"o":32.88,"t":"2026-10-22T18:00:00Z","v":426,"vw":32.885349},{"c":32.905,"h":32.92,"l":32.8716,"n":8,"o":32.8716,"t":"2026-10-22T18:15:00Z","v":3087,"vw":32.897006},{"c":32.88,"h":32.9,"l":32.88,"n":3,"o":32.9,"t":"2026-10-22T18:30:00Z","v":319,"vw":32.893333},{"c":32.885,"h":32.9099,"l":32.885,"n":3,"o":32.9099,"t":"2026-10-22T18:45:00Z","v":240,"vw":32.899482},{"c":32.885,"h":32.91,"l":32.86,"n":24,"o":32.86,"t":"2026-10-22T19:00:00Z","v":7184,"vw":32.877395},{"c":32.89,"h":32.91,"l":32.8601,"n":30,"o":32.9,"t":"2026-10-22T19:15:00Z","v":3223,"vw":32.88871},{"c":32.86,"h":32.91,"l":32.86,"n":35,"o":32.91,"t":"2026-10-22T19:30:00Z","v":7812,"vw":32.867773},{"c":32.91,"h":32.95,"l":32.86,"n":42,"o":32.86,"t":"2026-10-22T19:45:00Z","v":8530,"vw":32.89904},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-10-23T11:30:00Z","v":279,"vw":33},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-10-23T12:30:00Z","v":3000,"vw":32.91},{"c":32.85,"h":32.91,"l":32.85,"n":3,"o":32.9,"t":"2026-10-23T13:00:00Z","v":2118,"vw":32.902101},{"c":32.86,"h":32.86,"l":32.8,"n":3,"o":32.8,"t":"2026-10-23T13:15:00Z","v":500,"vw":32.848},{"c":32.86,"h":32.88,"l":32.7531,"n":22,"o":32.88,"t":"2026-10-23T13:30:00Z","v":7551,"vw":32.861037},{"c":32.835,"h":32.85,"l":32.81,"n":14,"o":32.85,"t":"2026-10-23T13:45:00Z","v":2372,"vw":32.823031},{"c":32.82,"h":32.935,"l":32.8,"n":22,"o":32.935,"t":"2026-10-23T14:00:00Z","v":2894,"vw":32.823827},{"c":32.81,"h":32.82,"l":32.81,"n":2,"o":32.82,"t":"2026-10-23T14:15:00Z","v":830,"vw":32.818639},{"c":32.86,"h":32.86,"l":32.815,"n":7,"o":32.815,"t":"2026-10-23T14:30:00Z","v":1624,"vw":32.822107},{"c":32.875,"h":32.9599,"l":32.875,"n":9,"o":32.92,"t":"2026-10-23T14:45:00Z","v":1247,"vw":32.902745},{"c":32.87,"h":32.8701,"l":32.855,"n":7,"o":32.855,"t":"2026-10-23T15:00:00Z","v":3260,"vw":32.856171},{"c":32.92,"h":32.97,"l":32.92,"n":4,"o":32.97,"t":"2026-10-23T15:15:00Z","v":655,"vw":32.957252},{"c":32.915,"h":32.915,"l":32.915,"n":1,"o":32.915,"t":"2026-10-23T15:30:00Z","v":168,"vw":32.915},{"c":32.88,"h":32.9,"l":32.8712,"n":3,"o":32.9,"t":"2026-10-23T15:45:00Z","v":1965,"vw":32.880153},{"c":32.894,"h":32.93,"l":32.894,"n":7,"o":32.93,"t":"2026-10-23T16:00:00Z","v":918,"vw":32.900888},{"c":32.9,"h":32.929,"l":32.86,"n":6,"o":32.9,"t":"2026-10-23T16:15:00Z","v":2328,"vw":32.902091},{"c":32.87,"h":32.93,"l":32.8101,"n":14,"o":32.8882,"t":"2026-10-23T16:30:00Z","v":6275,"vw":32.859705}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.0387618282077582,"strike":38.125168974396544,"iv":0.3424441116528387,"gamma":0.06451528378233155,"theta":-0.01019625051418518,"vega":0.06452600542190404,"rho":0.025913009239225293,"breakevenPct":19.147948897488},{"delta":0.35,"premium":0.9172605356230613,"strike":36.38943622318659,"iv":0.25600869903042145,"gamma":0.10123945103797352,"theta":-0.008356047816423073,"vega":0.06824936025327408,"rho":0.02989253254134419,"breakevenPct":13.497708423515835},{"delta":0.4,"premium":0.7957592430383644,"strike":34.653703471976634,"iv":0.16957328640800418,"gamma":0.13796361829361553,"theta":-0.0065158451186609675,"vega":0.07197271508464413,"rho":0.033872055843463096,"breakevenPct":7.847467949543663},{"delta":0.45,"premium":0.8741253259185777,"strike":33.76906916108172,"iv":0.1345120432817959,"gamma":0.14593602237796938,"theta":-0.0055242775015668585,"vega":0.07009716888494173,"rho":0.03871885644023485,"breakevenPct":5.394567955583499},{"delta":0.5,"premium":1.0732404493135224,"strike":33.39862241988182,"iv":0.1304882901885595,"gamma":0.1365381687703701,"theta":-0.005045409225720629,"vega":0.0648390700006586,"rho":0.04408961899400909,"breakevenPct":4.873327864908256},{"delta":0.55,"premium":1.272355572708467,"strike":33.02817567868192,"iv":0.12646453709532313,"gamma":0.1271403151627708,"theta":-0.0045665409498744,"vega":0.05958097111637545,"rho":0.04946038154778332,"breakevenPct":4.352087774233012},{"delta":0.6,"premium":1.4714706961034114,"strike":32.65772893748203,"iv":0.12244078400208676,"gamma":0.11774246155517151,"theta":-0.004087672674028171,"vega":0.05432287223209232,"rho":0.05483114410155755,"breakevenPct":3.83084768355777},{"delta":0.65,"premium":1.6705858194983563,"strike":32.28728219628213,"iv":0.11841703090885039,"gamma":0.10834460794757222,"theta":-0.003608804398181941,"vega":0.049064773347809176,"rho":0.06020190665533179,"breakevenPct":3.309607592882526},{"delta":0.7,"premium":1.8697009428933007,"strike":31.916835455082232,"iv":0.11439327781561401,"gamma":0.09894675433997295,"theta":-0.0031299361223357126,"vega":0.04380667446352604,"rho":0.06557266920910602,"breakevenPct":2.788367502207283},{"delta":0.75,"premium":2.068816066288245,"strike":31.546388713882333,"iv":0.11036952472237764,"gamma":0.08954890073237365,"theta":-0.0026510678464894827,"vega":0.0385485755792429,"rho":0.07094343176288026,"breakevenPct":2.267127411532039},{"delta":0.8,"premium":2.26793118968319,"strike":31.175941972682438,"iv":0.10634577162914126,"gamma":0.08015104712477436,"theta":-0.0021721995706432532,"vega":0.033290476694959756,"rho":0.07631419431665451,"breakevenPct":1.7458873208567955},{"delta":0.85,"premium":2.467046313078135,"strike":30.80549523148254,"iv":0.10232201853590489,"gamma":0.07075319351717509,"theta":-0.0016933312947970246,"vega":0.028032377810676627,"rho":0.08168495687042873,"breakevenPct":1.224647230181553},{"delta":0.9,"premium":2.6661614364730792,"strike":30.435048490282643,"iv":0.09829826544266851,"gamma":0.0613553399095758,"theta":-0.0012144630189507948,"vega":0.022774278926393485,"rho":0.08705571942420297,"breakevenPct":0.7034071395063091}],"put":[{"delta":0.55,"premium":2.7170788104057486,"strike":34.4341576208115,"iv":0.27896990837059654,"gamma":0.07520551279749987,"theta":-0.006222977636151885,"vega":0.07389385530114378,"rho":-0.07254353555896002,"breakevenPct":3.5075180699551227},{"delta":0.6,"premium":3.040071556350626,"strike":35.05008944543828,"iv":0.26947656529516995,"gamma":0.0763942754919499,"theta":-0.005689982110912343,"vega":0.07243470483005367,"rho":-0.07881731377851108,"breakevenPct":2.6163130846131453},{"delta":0.65,"premium":3.7556350626118067,"strike":35.944543828264756,"iv":0.2851295169946333,"gamma":0.06914919499105546,"theta":-0.005511091234347048,"vega":0.0694830053667263,"rho":-0.08626974241105871,"breakevenPct":2.072075553231041},{"delta":0.7,"premium":6.4999999999999964,"strike":38.599999999999994,"iv":0.40267999999999987,"gamma":0.04612000000000002,"theta":-0.007759999999999998,"vega":0.06524,"rho":-0.09970862496476716,"breakevenPct":2.342561606327947},{"delta":0.75,"premium":10.455428571428572,"strike":42.61714285714286,"iv":0.5232228571428571,"gamma":0.03236571428571429,"theta":-0.009214857142857143,"vega":0.05964228571428572,"rho":-0.11758500557814737,"breakevenPct":2.1548089877873733}]},"raw":{"call":[{"delta":0.3,"premium":1.0387618282077582,"strike":38.125168974396544,"iv":0.3424441116528387,"gamma":0.06451528378233155,"theta":-0.01019625051418518,"vega":0.06452600542190404,"rho":0.025913009239225293,"breakevenPct":19.147948897488},{"delta":0.35,"premium":0.9172605356230613,"strike":36.38943622318659,"iv":0.25600869903042145,"gamma":0.10123945103797352,"theta":-0.008356047816423073,"vega":0.06824936025327408,"rho":0.02989253254134419,"breakevenPct":13.497708423515835},{"delta":0.4,"premium":0.7957592430383644,"strike":34.653703471976634,"iv":0.16957328640800418,"gamma":0.13796361829361553,"theta":-0.0065158451186609675,"vega":0.07197271508464413,"rho":0.033872055843463096,"breakevenPct":7.847467949543663},{"delta":0.45,"premium":0.8741253259185777,"strike":33.76906916108172,"iv":0.1345120432817959,"gamma":0.14593602237796938,"theta":-0.0055242775015668585,"vega":0.07009716888494173,"rho":0.03871885644023485,"breakevenPct":5.394567955583499},{"delta":0.5,"premium":1.0732404493135224,"strike":33.39862241988182,"iv":0.1304882901885595,"gamma":0.1365381687703701,"theta":-0.005045409225720629,"vega":0.0648390700006586,"rho":0.04408961899400909,"breakevenPct":4.873327864908256},{"delta":0.55,"premium":1.272355572708467,"strike":33.02817567868192,"iv":0.12646453709532313,"gamma":0.1271403151627708,"theta":-0.0045665409498744,"vega":0.05958097111637545,"rho":0.04946038154778332,"breakevenPct":4.352087774233012},{"delta":0.6,"premium":1.4714706961034114,"strike":32.65772893748203,"iv":0.12244078400208676,"gamma":0.11774246155517151,"theta":-0.004087672674028171,"vega":0.05432287223209232,"rho":0.05483114410155755,"breakevenPct":3.83084768355777},{"delta":0.65,"premium":1.6705858194983563,"strike":32.28728219628213,"iv":0.11841703090885039,"gamma":0.10834460794757222,"theta":-0.003608804398181941,"vega":0.049064773347809176,"rho":0.06020190665533179,"breakevenPct":3.309607592882526},{"delta":0.7,"premium":1.8697009428933007,"strike":31.916835455082232,"iv":0.11439327781561401,"gamma":0.09894675433997295,"theta":-0.0031299361223357126,"vega":0.04380667446352604,"rho":0.06557266920910602,"breakevenPct":2.788367502207283},{"delta":0.75,"premium":2.068816066288245,"strike":31.546388713882333,"iv":0.11036952472237764,"gamma":0.08954890073237365,"theta":-0.0026510678464894827,"vega":0.0385485755792429,"rho":0.07094343176288026,"breakevenPct":2.267127411532039},{"delta":0.8,"premium":2.26793118968319,"strike":31.175941972682438,"iv":0.10634577162914126,"gamma":0.08015104712477436,"theta":-0.0021721995706432532,"vega":0.033290476694959756,"rho":0.07631419431665451,"breakevenPct":1.7458873208567955},{"delta":0.85,"premium":2.467046313078135,"strike":30.80549523148254,"iv":0.10232201853590489,"gamma":0.07075319351717509,"theta":-0.0016933312947970246,"vega":0.028032377810676627,"rho":0.08168495687042873,"breakevenPct":1.224647230181553},{"delta":0.9,"premium":2.6661614364730792,"strike":30.435048490282643,"iv":0.09829826544266851,"gamma":0.0613553399095758,"theta":-0.0012144630189507948,"vega":0.022774278926393485,"rho":0.08705571942420297,"breakevenPct":0.7034071395063091}],"put":[{"delta":0.55,"premium":2.7170788104057486,"strike":34.4341576208115,"iv":0.27896990837059654,"gamma":0.07520551279749987,"theta":-0.006222977636151885,"vega":0.07389385530114378,"rho":-0.07254353555896002,"breakevenPct":3.5075180699551227},{"delta":0.6,"premium":3.040071556350626,"strike":35.05008944543828,"iv":0.26947656529516995,"gamma":0.0763942754919499,"theta":-0.005689982110912343,"vega":0.07243470483005367,"rho":-0.07881731377851108,"breakevenPct":2.6163130846131453},{"delta":0.65,"premium":3.7556350626118067,"strike":35.944543828264756,"iv":0.2851295169946333,"gamma":0.06914919499105546,"theta":-0.005511091234347048,"vega":0.0694830053667263,"rho":-0.08626974241105871,"breakevenPct":2.072075553231041},{"delta":0.7,"premium":6.4999999999999964,"strike":38.599999999999994,"iv":0.40267999999999987,"gamma":0.04612000000000002,"theta":-0.007759999999999998,"vega":0.06524,"rho":-0.09970862496476716,"breakevenPct":2.342561606327947},{"delta":0.75,"premium":10.455428571428572,"strike":42.61714285714286,"iv":0.5232228571428571,"gamma":0.03236571428571429,"theta":-0.009214857142857143,"vega":0.05964228571428572,"rho":-0.11758500557814737,"breakevenPct":2.1548089877873733}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}