{"symbol":"TECH","url":"https://intraalpha.com/companies/TECH","capturedAt":"2026-10-23T03:16:35.851Z","state":"ready","quote":{"symbol":"TECH","last_price":72.75,"prev_close":72.64,"regular_close":72.62,"change":0.11,"change_pct":0.1514,"regular_change":-0.02,"regular_change_pct":-0.0275,"extended_change":0.13,"extended_change_pct":0.179,"bid":72.51,"ask":72.75,"bid_size":100,"ask_size":600,"volume":4161679,"vwap":72.601438,"open":72.56,"high":72.69,"low":72.5139,"close":72.62,"trade_count":26931,"last_trade_at":"2026-10-22T23:56:04.912635113Z","last_quote_at":"2026-10-22T23:56:04.912634746Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:31.611296642-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TECH","fetched_at":"2026-10-23T03:16:34.642260+00:00","name":"Bio-Techne Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Bio-Techne Corporation develops, manufactures, and sells life science reagents, instruments, and services for the global clinical diagnostic and research markets. The company is headquartered in Minneapolis, Minnesota.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":11391277000,"ebitda":334106000,"pe_ratio":62.62,"peg_ratio":2.112,"book_value":13.51,"dividend_per_share":0.32,"dividend_yield":0.0044,"eps":1.16,"revenue_ttm":1215039000,"gross_profit_ttm":804876000,"profit_margin":0.15,"operating_margin_ttm":0.279,"return_on_assets_ttm":0.0667,"return_on_equity_ttm":0.0903,"quarterly_earnings_growth":1.286,"quarterly_revenue_growth":0.013,"analyst_target_price":70.5,"analyst_number":0,"beta":1.295,"fifty_two_week_high":72.69,"fifty_two_week_low":43.02,"fifty_day_ma":72.4,"two_hundred_day_ma":62.92,"shares_outstanding":156818000,"forward_pe":34.6,"price_to_sales":9.38,"price_to_book":5.4,"ev_to_revenue":9.38,"ev_to_ebitda":32.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:34.642260+00:00"},"optionObservedAt":"2026-10-22T19:55:05.065Z","bars":[{"c":72.52,"h":72.52,"l":72.52,"n":8,"o":72.52,"t":"2026-10-16T13:25:00Z","v":1019,"vw":72.52},{"c":72.56,"h":72.59,"l":72.54,"n":774,"o":72.59,"t":"2026-10-16T13:30:00Z","v":159241,"vw":72.56904},{"c":72.56,"h":72.57,"l":72.55,"n":340,"o":72.56,"t":"2026-10-16T13:35:00Z","v":36922,"vw":72.557496},{"c":72.565,"h":72.58,"l":72.55,"n":644,"o":72.56,"t":"2026-10-16T13:40:00Z","v":96199,"vw":72.561537},{"c":72.525,"h":72.57,"l":72.52,"n":593,"o":72.565,"t":"2026-10-16T13:45:00Z","v":93212,"vw":72.533414},{"c":72.52,"h":72.53,"l":72.52,"n":370,"o":72.525,"t":"2026-10-16T13:50:00Z","v":44530,"vw":72.524472},{"c":72.5212,"h":72.535,"l":72.52,"n":389,"o":72.52,"t":"2026-10-16T13:55:00Z","v":39468,"vw":72.526154},{"c":72.525,"h":72.53,"l":72.52,"n":186,"o":72.525,"t":"2026-10-16T14:00:00Z","v":21705,"vw":72.525384},{"c":72.52,"h":72.53,"l":72.52,"n":688,"o":72.52,"t":"2026-10-16T14:05:00Z","v":140258,"vw":72.521596},{"c":72.52,"h":72.53,"l":72.52,"n":417,"o":72.525,"t":"2026-10-16T14:10:00Z","v":70628,"vw":72.522842},{"c":72.525,"h":72.53,"l":72.52,"n":435,"o":72.52,"t":"2026-10-16T14:15:00Z","v":70724,"vw":72.52482},{"c":72.5401,"h":72.545,"l":72.52,"n":282,"o":72.52,"t":"2026-10-16T14:20:00Z","v":31643,"vw":72.529183},{"c":72.532,"h":72.545,"l":72.53,"n":235,"o":72.54,"t":"2026-10-16T14:25:00Z","v":31266,"vw":72.541918},{"c":72.535,"h":72.55,"l":72.53,"n":212,"o":72.535,"t":"2026-10-16T14:30:00Z","v":24120,"vw":72.540491},{"c":72.525,"h":72.535,"l":72.52,"n":126,"o":72.535,"t":"2026-10-16T14:35:00Z","v":11683,"vw":72.529212},{"c":72.525,"h":72.525,"l":72.52,"n":102,"o":72.52,"t":"2026-10-16T14:40:00Z","v":5452,"vw":72.523085},{"c":72.53,"h":72.53,"l":72.52,"n":83,"o":72.52,"t":"2026-10-16T14:45:00Z","v":4301,"vw":72.525261},{"c":72.525,"h":72.53,"l":72.525,"n":178,"o":72.53,"t":"2026-10-16T14:50:00Z","v":19545,"vw":72.526391},{"c":72.53,"h":72.54,"l":72.52,"n":229,"o":72.528,"t":"2026-10-16T14:55:00Z","v":20436,"vw":72.531002},{"c":72.53,"h":72.535,"l":72.525,"n":244,"o":72.5339,"t":"2026-10-16T15:00:00Z","v":33037,"vw":72.531144},{"c":72.525,"h":72.53,"l":72.52,"n":266,"o":72.525,"t":"2026-10-16T15:05:00Z","v":29835,"vw":72.522917},{"c":72.52,"h":72.525,"l":72.52,"n":161,"o":72.52,"t":"2026-10-16T15:10:00Z","v":4940,"vw":72.522366},{"c":72.515,"h":72.525,"l":72.51,"n":494,"o":72.525,"t":"2026-10-16T15:15:00Z","v":72263,"vw":72.517093},{"c":72.51,"h":72.515,"l":72.51,"n":288,"o":72.515,"t":"2026-10-16T15:20:00Z","v":37524,"vw":72.51134},{"c":72.4812,"h":72.515,"l":72.48,"n":322,"o":72.511,"t":"2026-10-16T15:25:00Z","v":43965,"vw":72.50073},{"c":72.4712,"h":72.48,"l":72.47,"n":339,"o":72.48,"t":"2026-10-16T15:30:00Z","v":36899,"vw":72.477643},{"c":72.4701,"h":72.475,"l":72.47,"n":191,"o":72.47,"t":"2026-10-16T15:35:00Z","v":12096,"vw":72.471909},{"c":72.455,"h":72.47,"l":72.455,"n":283,"o":72.47,"t":"2026-10-16T15:40:00Z","v":26810,"vw":72.461114},{"c":72.45,"h":72.46,"l":72.45,"n":158,"o":72.46,"t":"2026-10-16T15:45:00Z","v":25608,"vw":72.455086},{"c":72.455,"h":72.46,"l":72.45,"n":287,"o":72.455,"t":"2026-10-16T15:50:00Z","v":32757,"vw":72.452235},{"c":72.452,"h":72.46,"l":72.45,"n":156,"o":72.45,"t":"2026-10-16T15:55:00Z","v":18027,"vw":72.452461},{"c":72.475,"h":72.475,"l":72.45,"n":294,"o":72.455,"t":"2026-10-16T16:00:00Z","v":41538,"vw":72.461587},{"c":72.472,"h":72.48,"l":72.47,"n":130,"o":72.475,"t":"2026-10-16T16:05:00Z","v":7297,"vw":72.472514},{"c":72.4701,"h":72.478,"l":72.47,"n":126,"o":72.475,"t":"2026-10-16T16:10:00Z","v":10837,"vw":72.474723},{"c":72.475,"h":72.475,"l":72.47,"n":102,"o":72.475,"t":"2026-10-16T16:15:00Z","v":3424,"vw":72.473495},{"c":72.475,"h":72.478,"l":72.475,"n":68,"o":72.475,"t":"2026-10-16T16:20:00Z","v":1552,"vw":72.475251},{"c":72.4788,"h":72.48,"l":72.475,"n":166,"o":72.48,"t":"2026-10-16T16:25:00Z","v":2917,"vw":72.476019},{"c":72.47,"h":72.48,"l":72.47,"n":111,"o":72.475,"t":"2026-10-16T16:30:00Z","v":1972,"vw":72.473689},{"c":72.47,"h":72.48,"l":72.47,"n":123,"o":72.4739,"t":"2026-10-16T16:35:00Z","v":3958,"vw":72.472945},{"c":72.475,"h":72.48,"l":72.475,"n":86,"o":72.48,"t":"2026-10-16T16:40:00Z","v":2900,"vw":72.476819},{"c":72.48,"h":72.48,"l":72.47,"n":99,"o":72.475,"t":"2026-10-16T16:45:00Z","v":2579,"vw":72.475842},{"c":72.4986,"h":72.4986,"l":72.475,"n":187,"o":72.475,"t":"2026-10-16T16:50:00Z","v":10405,"vw":72.482591},{"c":72.5,"h":72.5,"l":72.49,"n":207,"o":72.495,"t":"2026-10-16T16:55:00Z","v":22042,"vw":72.493833},{"c":72.495,"h":72.5,"l":72.495,"n":91,"o":72.5,"t":"2026-10-16T17:00:00Z","v":4891,"vw":72.496279},{"c":72.49,"h":72.5,"l":72.49,"n":235,"o":72.5,"t":"2026-10-16T17:05:00Z","v":22697,"vw":72.495255},{"c":72.495,"h":72.5,"l":72.49,"n":218,"o":72.495,"t":"2026-10-16T17:10:00Z","v":10561,"vw":72.494693},{"c":72.495,"h":72.505,"l":72.495,"n":321,"o":72.495,"t":"2026-10-16T17:15:00Z","v":26392,"vw":72.499684},{"c":72.495,"h":72.5,"l":72.49,"n":185,"o":72.495,"t":"2026-10-16T17:20:00Z","v":25828,"vw":72.494972},{"c":72.495,"h":72.5,"l":72.495,"n":176,"o":72.495,"t":"2026-10-16T17:25:00Z","v":4418,"vw":72.498534},{"c":72.51,"h":72.51,"l":72.5,"n":241,"o":72.5,"t":"2026-10-16T17:30:00Z","v":9202,"vw":72.5052},{"c":72.505,"h":72.518,"l":72.5,"n":249,"o":72.51,"t":"2026-10-16T17:35:00Z","v":25538,"vw":72.509678},{"c":72.505,"h":72.51,"l":72.505,"n":188,"o":72.5051,"t":"2026-10-16T17:40:00Z","v":17832,"vw":72.506312},{"c":72.505,"h":72.505,"l":72.495,"n":190,"o":72.505,"t":"2026-10-16T17:45:00Z","v":17501,"vw":72.49951},{"c":72.49,"h":72.505,"l":72.49,"n":182,"o":72.505,"t":"2026-10-16T17:50:00Z","v":6955,"vw":72.496761},{"c":72.48,"h":72.495,"l":72.48,"n":189,"o":72.495,"t":"2026-10-16T17:55:00Z","v":10746,"vw":72.48787},{"c":72.495,"h":72.495,"l":72.485,"n":248,"o":72.485,"t":"2026-10-16T18:00:00Z","v":14063,"vw":72.491027},{"c":72.495,"h":72.5,"l":72.49,"n":204,"o":72.495,"t":"2026-10-16T18:05:00Z","v":19762,"vw":72.494736},{"c":72.495,"h":72.495,"l":72.49,"n":184,"o":72.49,"t":"2026-10-16T18:10:00Z","v":7159,"vw":72.491587},{"c":72.485,"h":72.49,"l":72.48,"n":217,"o":72.49,"t":"2026-10-16T18:15:00Z","v":16815,"vw":72.486636},{"c":72.482,"h":72.49,"l":72.47,"n":309,"o":72.485,"t":"2026-10-16T18:20:00Z","v":26508,"vw":72.480669},{"c":72.48,"h":72.485,"l":72.47,"n":184,"o":72.485,"t":"2026-10-16T18:25:00Z","v":12251,"vw":72.478254},{"c":72.5,"h":72.5,"l":72.475,"n":214,"o":72.475,"t":"2026-10-16T18:30:00Z","v":15085,"vw":72.485107},{"c":72.505,"h":72.505,"l":72.495,"n":114,"o":72.5,"t":"2026-10-16T18:35:00Z","v":7133,"vw":72.500347},{"c":72.49,"h":72.5,"l":72.49,"n":155,"o":72.5,"t":"2026-10-16T18:40:00Z","v":10639,"vw":72.497901},{"c":72.505,"h":72.51,"l":72.49,"n":176,"o":72.495,"t":"2026-10-16T18:45:00Z","v":12285,"vw":72.497977},{"c":72.505,"h":72.51,"l":72.5,"n":280,"o":72.505,"t":"2026-10-16T18:50:00Z","v":39065,"vw":72.506737},{"c":72.505,"h":72.51,"l":72.5,"n":189,"o":72.505,"t":"2026-10-16T18:55:00Z","v":23292,"vw":72.506232},{"c":72.505,"h":72.51,"l":72.505,"n":193,"o":72.505,"t":"2026-10-16T19:00:00Z","v":6209,"vw":72.505968},{"c":72.515,"h":72.52,"l":72.5,"n":254,"o":72.505,"t":"2026-10-16T19:05:00Z","v":15550,"vw":72.51075},{"c":72.535,"h":72.54,"l":72.51,"n":304,"o":72.52,"t":"2026-10-16T19:10:00Z","v":18531,"vw":72.522582},{"c":72.525,"h":72.535,"l":72.52,"n":295,"o":72.535,"t":"2026-10-16T19:15:00Z","v":29396,"vw":72.527614},{"c":72.525,"h":72.53,"l":72.52,"n":199,"o":72.525,"t":"2026-10-16T19:20:00Z","v":11499,"vw":72.526039},{"c":72.525,"h":72.53,"l":72.52,"n":181,"o":72.52,"t":"2026-10-16T19:25:00Z","v":7142,"vw":72.524914},{"c":72.535,"h":72.535,"l":72.52,"n":396,"o":72.525,"t":"2026-10-16T19:30:00Z","v":37512,"vw":72.526253},{"c":72.54,"h":72.54,"l":72.53,"n":217,"o":72.535,"t":"2026-10-16T19:35:00Z","v":8853,"vw":72.534852},{"c":72.545,"h":72.5488,"l":72.53,"n":431,"o":72.535,"t":"2026-10-16T19:40:00Z","v":27225,"vw":72.537331},{"c":72.525,"h":72.545,"l":72.525,"n":384,"o":72.54,"t":"2026-10-16T19:45:00Z","v":33041,"vw":72.53779},{"c":72.535,"h":72.54,"l":72.52,"n":744,"o":72.53,"t":"2026-10-16T19:50:00Z","v":51552,"vw":72.525511},{"c":72.57,"h":72.57,"l":72.535,"n":1730,"o":72.54,"t":"2026-10-16T19:55:00Z","v":153252,"vw":72.549301},{"c":72.57,"h":72.57,"l":72.57,"n":52,"o":72.57,"t":"2026-10-16T20:00:00Z","v":406424,"vw":72.57},{"c":72.54,"h":72.55,"l":72.5,"n":858,"o":72.51,"t":"2026-10-19T13:30:00Z","v":116373,"vw":72.526541},{"c":72.54,"h":72.54,"l":72.52,"n":466,"o":72.54,"t":"2026-10-19T13:35:00Z","v":47027,"vw":72.53217},{"c":72.525,"h":72.53,"l":72.515,"n":479,"o":72.53,"t":"2026-10-19T13:40:00Z","v":71507,"vw":72.521704},{"c":72.515,"h":72.53,"l":72.505,"n":417,"o":72.525,"t":"2026-10-19T13:45:00Z","v":57080,"vw":72.513818},{"c":72.505,"h":72.51,"l":72.5,"n":422,"o":72.51,"t":"2026-10-19T13:50:00Z","v":70461,"vw":72.505273},{"c":72.502,"h":72.51,"l":72.5,"n":210,"o":72.5,"t":"2026-10-19T13:55:00Z","v":27204,"vw":72.50538},{"c":72.505,"h":72.51,"l":72.5,"n":199,"o":72.5,"t":"2026-10-19T14:00:00Z","v":19580,"vw":72.507302},{"c":72.5201,"h":72.525,"l":72.505,"n":396,"o":72.505,"t":"2026-10-19T14:05:00Z","v":60574,"vw":72.513641},{"c":72.522,"h":72.54,"l":72.52,"n":568,"o":72.52,"t":"2026-10-19T14:10:00Z","v":93934,"vw":72.52738},{"c":72.51,"h":72.525,"l":72.51,"n":288,"o":72.525,"t":"2026-10-19T14:15:00Z","v":47829,"vw":72.516736},{"c":72.505,"h":72.5199,"l":72.5,"n":280,"o":72.51,"t":"2026-10-19T14:20:00Z","v":24408,"vw":72.509333},{"c":72.505,"h":72.51,"l":72.5,"n":139,"o":72.505,"t":"2026-10-19T14:25:00Z","v":5791,"vw":72.506146},{"c":72.505,"h":72.51,"l":72.5,"n":121,"o":72.505,"t":"2026-10-19T14:30:00Z","v":7462,"vw":72.504136},{"c":72.5012,"h":72.505,"l":72.5,"n":228,"o":72.5,"t":"2026-10-19T14:35:00Z","v":18635,"vw":72.501722},{"c":72.495,"h":72.505,"l":72.49,"n":369,"o":72.5,"t":"2026-10-19T14:40:00Z","v":112925,"vw":72.494693},{"c":72.495,"h":72.495,"l":72.49,"n":288,"o":72.495,"t":"2026-10-19T14:45:00Z","v":65465,"vw":72.494345},{"c":72.485,"h":72.495,"l":72.48,"n":342,"o":72.495,"t":"2026-10-19T14:50:00Z","v":67369,"vw":72.488455},{"c":72.495,"h":72.5,"l":72.485,"n":394,"o":72.485,"t":"2026-10-19T14:55:00Z","v":55914,"vw":72.491148},{"c":72.495,"h":72.5,"l":72.49,"n":81,"o":72.49,"t":"2026-10-19T15:00:00Z","v":5803,"vw":72.49326},{"c":72.4901,"h":72.5,"l":72.49,"n":172,"o":72.495,"t":"2026-10-19T15:05:00Z","v":14541,"vw":72.495703},{"c":72.492,"h":72.5,"l":72.49,"n":106,"o":72.495,"t":"2026-10-19T15:10:00Z","v":13742,"vw":72.497642},{"c":72.495,"h":72.495,"l":72.49,"n":178,"o":72.495,"t":"2026-10-19T15:15:00Z","v":12125,"vw":72.493701},{"c":72.495,"h":72.5,"l":72.4875,"n":287,"o":72.49,"t":"2026-10-19T15:20:00Z","v":43329,"vw":72.49077},{"c":72.495,"h":72.5,"l":72.49,"n":183,"o":72.495,"t":"2026-10-19T15:25:00Z","v":9256,"vw":72.493841},{"c":72.49,"h":72.495,"l":72.49,"n":135,"o":72.495,"t":"2026-10-19T15:30:00Z","v":8522,"vw":72.491902},{"c":72.492,"h":72.495,"l":72.49,"n":119,"o":72.492,"t":"2026-10-19T15:35:00Z","v":4007,"vw":72.492997},{"c":72.492,"h":72.495,"l":72.49,"n":210,"o":72.49,"t":"2026-10-19T15:40:00Z","v":16531,"vw":72.491466},{"c":72.49,"h":72.495,"l":72.48,"n":338,"o":72.49,"t":"2026-10-19T15:45:00Z","v":43006,"vw":72.489001},{"c":72.49,"h":72.495,"l":72.49,"n":149,"o":72.49,"t":"2026-10-19T15:50:00Z","v":37015,"vw":72.490428},{"c":72.49,"h":72.5,"l":72.49,"n":77,"o":72.495,"t":"2026-10-19T15:55:00Z","v":8861,"vw":72.491549},{"c":72.495,"h":72.51,"l":72.49,"n":336,"o":72.49,"t":"2026-10-19T16:00:00Z","v":31367,"vw":72.499787},{"c":72.4901,"h":72.5,"l":72.49,"n":115,"o":72.5,"t":"2026-10-19T16:05:00Z","v":6608,"vw":72.492024},{"c":72.5,"h":72.5,"l":72.495,"n":53,"o":72.5,"t":"2026-10-19T16:10:00Z","v":1769,"vw":72.498147},{"c":72.49,"h":72.495,"l":72.475,"n":288,"o":72.495,"t":"2026-10-19T16:15:00Z","v":41501,"vw":72.48289},{"c":72.49,"h":72.49,"l":72.485,"n":119,"o":72.485,"t":"2026-10-19T16:20:00Z","v":3503,"vw":72.487086},{"c":72.495,"h":72.5,"l":72.485,"n":156,"o":72.49,"t":"2026-10-19T16:25:00Z","v":7883,"vw":72.491513},{"c":72.5,"h":72.5,"l":72.49,"n":191,"o":72.495,"t":"2026-10-19T16:30:00Z","v":17302,"vw":72.494095},{"c":72.505,"h":72.51,"l":72.505,"n":83,"o":72.505,"t":"2026-10-19T16:35:00Z","v":3227,"vw":72.506794},{"c":72.505,"h":72.505,"l":72.505,"n":93,"o":72.505,"t":"2026-10-19T16:40:00Z","v":2335,"vw":72.505},{"c":72.5001,"h":72.51,"l":72.5,"n":124,"o":72.505,"t":"2026-10-19T16:45:00Z","v":8512,"vw":72.503273},{"c":72.5,"h":72.51,"l":72.5,"n":114,"o":72.505,"t":"2026-10-19T16:50:00Z","v":8942,"vw":72.503252},{"c":72.505,"h":72.51,"l":72.5,"n":146,"o":72.505,"t":"2026-10-19T16:55:00Z","v":11243,"vw":72.50271},{"c":72.505,"h":72.51,"l":72.5,"n":67,"o":72.5,"t":"2026-10-19T17:00:00Z","v":2211,"vw":72.504409},{"c":72.505,"h":72.51,"l":72.5,"n":87,"o":72.505,"t":"2026-10-19T17:05:00Z","v":2891,"vw":72.504316},{"c":72.485,"h":72.505,"l":72.48,"n":346,"o":72.505,"t":"2026-10-19T17:10:00Z","v":51835,"vw":72.492181},{"c":72.485,"h":72.485,"l":72.48,"n":132,"o":72.48,"t":"2026-10-19T17:15:00Z","v":8691,"vw":72.483108},{"c":72.475,"h":72.485,"l":72.47,"n":232,"o":72.48,"t":"2026-10-19T17:20:00Z","v":34556,"vw":72.479564},{"c":72.475,"h":72.48,"l":72.475,"n":116,"o":72.475,"t":"2026-10-19T17:25:00Z","v":4910,"vw":72.476047},{"c":72.485,"h":72.49,"l":72.47,"n":310,"o":72.475,"t":"2026-10-19T17:30:00Z","v":32436,"vw":72.478604},{"c":72.495,"h":72.495,"l":72.485,"n":209,"o":72.485,"t":"2026-10-19T17:35:00Z","v":14440,"vw":72.488862},{"c":72.5,"h":72.5,"l":72.495,"n":123,"o":72.5,"t":"2026-10-19T17:40:00Z","v":8323,"vw":72.499443},{"c":72.5,"h":72.505,"l":72.485,"n":346,"o":72.495,"t":"2026-10-19T17:45:00Z","v":59710,"vw":72.491086},{"c":72.495,"h":72.505,"l":72.491,"n":99,"o":72.5001,"t":"2026-10-19T17:50:00Z","v":10233,"vw":72.499183},{"c":72.495,"h":72.5,"l":72.49,"n":59,"o":72.495,"t":"2026-10-19T17:55:00Z","v":1691,"vw":72.495107},{"c":72.495,"h":72.5,"l":72.49,"n":164,"o":72.5,"t":"2026-10-19T18:00:00Z","v":9732,"vw":72.498663},{"c":72.495,"h":72.5,"l":72.495,"n":109,"o":72.495,"t":"2026-10-19T18:05:00Z","v":4080,"vw":72.498295},{"c":72.5,"h":72.5,"l":72.495,"n":86,"o":72.495,"t":"2026-10-19T18:10:00Z","v":3574,"vw":72.497201},{"c":72.5,"h":72.5,"l":72.495,"n":164,"o":72.495,"t":"2026-10-19T18:15:00Z","v":5992,"vw":72.498138},{"c":72.5,"h":72.5,"l":72.495,"n":183,"o":72.495,"t":"2026-10-19T18:20:00Z","v":14099,"vw":72.499364},{"c":72.5,"h":72.5,"l":72.49,"n":216,"o":72.495,"t":"2026-10-19T18:25:00Z","v":22849,"vw":72.498676},{"c":72.5,"h":72.5099,"l":72.495,"n":240,"o":72.5,"t":"2026-10-19T18:30:00Z","v":43156,"vw":72.500143},{"c":72.495,"h":72.495,"l":72.492,"n":29,"o":72.495,"t":"2026-10-19T18:35:00Z","v":1057,"vw":72.494625},{"c":72.495,"h":72.495,"l":72.49,"n":84,"o":72.495,"t":"2026-10-19T18:40:00Z","v":3831,"vw":72.493952},{"c":72.495,"h":72.5,"l":72.49,"n":157,"o":72.495,"t":"2026-10-19T18:45:00Z","v":7461,"vw":72.49533},{"c":72.482,"h":72.495,"l":72.48,"n":250,"o":72.495,"t":"2026-10-19T18:50:00Z","v":22290,"vw":72.489713},{"c":72.4812,"h":72.49,"l":72.48,"n":182,"o":72.4839,"t":"2026-10-19T18:55:00Z","v":34147,"vw":72.48136},{"c":72.485,"h":72.485,"l":72.48,"n":96,"o":72.48,"t":"2026-10-19T19:00:00Z","v":3445,"vw":72.484058},{"c":72.485,"h":72.49,"l":72.48,"n":100,"o":72.485,"t":"2026-10-19T19:05:00Z","v":3959,"vw":72.485625},{"c":72.49,"h":72.49,"l":72.48,"n":93,"o":72.485,"t":"2026-10-19T19:10:00Z","v":2638,"vw":72.488791},{"c":72.48,"h":72.49,"l":72.47,"n":358,"o":72.49,"t":"2026-10-19T19:15:00Z","v":39088,"vw":72.480186},{"c":72.485,"h":72.49,"l":72.48,"n":90,"o":72.48,"t":"2026-10-19T19:20:00Z","v":2676,"vw":72.485243},{"c":72.485,"h":72.49,"l":72.48,"n":236,"o":72.485,"t":"2026-10-19T19:25:00Z","v":15719,"vw":72.485039},{"c":72.485,"h":72.49,"l":72.48,"n":158,"o":72.485,"t":"2026-10-19T19:30:00Z","v":7070,"vw":72.487335},{"c":72.485,"h":72.49,"l":72.48,"n":189,"o":72.485,"t":"2026-10-19T19:35:00Z","v":6348,"vw":72.485152},{"c":72.485,"h":72.49,"l":72.48,"n":261,"o":72.49,"t":"2026-10-19T19:40:00Z","v":7637,"vw":72.483204},{"c":72.49,"h":72.49,"l":72.48,"n":336,"o":72.485,"t":"2026-10-19T19:45:00Z","v":13351,"vw":72.486896},{"c":72.485,"h":72.49,"l":72.48,"n":490,"o":72.49,"t":"2026-10-19T19:50:00Z","v":23500,"vw":72.488256},{"c":72.475,"h":72.49,"l":72.47,"n":1155,"o":72.49,"t":"2026-10-19T19:55:00Z","v":83587,"vw":72.47811},{"c":72.47,"h":72.49,"l":72.47,"n":49,"o":72.49,"t":"2026-10-19T20:00:00Z","v":625155,"vw":72.48998},{"c":72.505,"h":72.54,"l":72.48,"n":365,"o":72.53,"t":"2026-10-20T13:30:00Z","v":70268,"vw":72.509609},{"c":72.505,"h":72.52,"l":72.5,"n":496,"o":72.51,"t":"2026-10-20T13:35:00Z","v":71096,"vw":72.506888},{"c":72.505,"h":72.51,"l":72.5,"n":539,"o":72.505,"t":"2026-10-20T13:40:00Z","v":97207,"vw":72.505457},{"c":72.5,"h":72.51,"l":72.5,"n":332,"o":72.505,"t":"2026-10-20T13:45:00Z","v":39829,"vw":72.503698},{"c":72.505,"h":72.51,"l":72.5,"n":411,"o":72.5,"t":"2026-10-20T13:50:00Z","v":78643,"vw":72.501585},{"c":72.515,"h":72.52,"l":72.5,"n":314,"o":72.505,"t":"2026-10-20T13:55:00Z","v":31188,"vw":72.510279},{"c":72.485,"h":72.515,"l":72.48,"n":352,"o":72.51,"t":"2026-10-20T14:00:00Z","v":49383,"vw":72.506642},{"c":72.4812,"h":72.49,"l":72.48,"n":385,"o":72.48,"t":"2026-10-20T14:05:00Z","v":59011,"vw":72.482767},{"c":72.485,"h":72.49,"l":72.48,"n":198,"o":72.48,"t":"2026-10-20T14:10:00Z","v":13967,"vw":72.486287},{"c":72.51,"h":72.51,"l":72.48,"n":441,"o":72.485,"t":"2026-10-20T14:15:00Z","v":57064,"vw":72.491343},{"c":72.515,"h":72.52,"l":72.51,"n":374,"o":72.51,"t":"2026-10-20T14:20:00Z","v":61239,"vw":72.514818},{"c":72.52,"h":72.52,"l":72.51,"n":476,"o":72.52,"t":"2026-10-20T14:25:00Z","v":55446,"vw":72.515872},{"c":72.53,"h":72.53,"l":72.52,"n":507,"o":72.525,"t":"2026-10-20T14:30:00Z","v":114547,"vw":72.523456},{"c":72.5001,"h":72.535,"l":72.5,"n":358,"o":72.525,"t":"2026-10-20T14:35:00Z","v":53876,"vw":72.510136},{"c":72.495,"h":72.51,"l":72.49,"n":395,"o":72.5,"t":"2026-10-20T14:40:00Z","v":72342,"vw":72.498283},{"c":72.505,"h":72.51,"l":72.49,"n":567,"o":72.495,"t":"2026-10-20T14:45:00Z","v":92194,"vw":72.498068},{"c":72.505,"h":72.51,"l":72.495,"n":284,"o":72.505,"t":"2026-10-20T14:50:00Z","v":43705,"vw":72.501567},{"c":72.51,"h":72.51,"l":72.49,"n":286,"o":72.5,"t":"2026-10-20T14:55:00Z","v":38212,"vw":72.498489},{"c":72.515,"h":72.515,"l":72.5,"n":374,"o":72.505,"t":"2026-10-20T15:00:00Z","v":49774,"vw":72.505516},{"c":72.5,"h":72.52,"l":72.5,"n":273,"o":72.51,"t":"2026-10-20T15:05:00Z","v":34428,"vw":72.511365},{"c":72.49,"h":72.515,"l":72.49,"n":413,"o":72.51,"t":"2026-10-20T15:10:00Z","v":61745,"vw":72.50223},{"c":72.495,"h":72.51,"l":72.49,"n":346,"o":72.5,"t":"2026-10-20T15:15:00Z","v":50945,"vw":72.499355},{"c":72.494,"h":72.5,"l":72.49,"n":165,"o":72.495,"t":"2026-10-20T15:20:00Z","v":18233,"vw":72.492072},{"c":72.48,"h":72.5,"l":72.48,"n":424,"o":72.49,"t":"2026-10-20T15:25:00Z","v":64565,"vw":72.486851},{"c":72.5,"h":72.5,"l":72.48,"n":196,"o":72.48,"t":"2026-10-20T15:30:00Z","v":20453,"vw":72.491354},{"c":72.505,"h":72.51,"l":72.495,"n":168,"o":72.495,"t":"2026-10-20T15:35:00Z","v":19376,"vw":72.501332},{"c":72.515,"h":72.52,"l":72.5,"n":195,"o":72.505,"t":"2026-10-20T15:40:00Z","v":27547,"vw":72.51358},{"c":72.525,"h":72.53,"l":72.515,"n":194,"o":72.515,"t":"2026-10-20T15:45:00Z","v":26740,"vw":72.52284},{"c":72.52,"h":72.53,"l":72.52,"n":111,"o":72.53,"t":"2026-10-20T15:50:00Z","v":4786,"vw":72.524279},{"c":72.54,"h":72.54,"l":72.52,"n":207,"o":72.52,"t":"2026-10-20T15:55:00Z","v":11939,"vw":72.529028},{"c":72.535,"h":72.555,"l":72.53,"n":501,"o":72.53,"t":"2026-10-20T16:00:00Z","v":74548,"vw":72.537873},{"c":72.525,"h":72.54,"l":72.52,"n":334,"o":72.53,"t":"2026-10-20T16:05:00Z","v":44852,"vw":72.531972},{"c":72.51,"h":72.53,"l":72.51,"n":135,"o":72.525,"t":"2026-10-20T16:10:00Z","v":10076,"vw":72.522875},{"c":72.5101,"h":72.52,"l":72.51,"n":104,"o":72.52,"t":"2026-10-20T16:15:00Z","v":5988,"vw":72.511879},{"c":72.53,"h":72.54,"l":72.505,"n":337,"o":72.515,"t":"2026-10-20T16:20:00Z","v":53639,"vw":72.522155},{"c":72.545,"h":72.55,"l":72.53,"n":185,"o":72.535,"t":"2026-10-20T16:25:00Z","v":15926,"vw":72.543325},{"c":72.555,"h":72.565,"l":72.545,"n":228,"o":72.545,"t":"2026-10-20T16:30:00Z","v":36874,"vw":72.552041},{"c":72.565,"h":72.57,"l":72.545,"n":245,"o":72.55,"t":"2026-10-20T16:35:00Z","v":105974,"vw":72.555543},{"c":72.575,"h":72.58,"l":72.565,"n":180,"o":72.565,"t":"2026-10-20T16:40:00Z","v":8243,"vw":72.573678},{"c":72.58,"h":72.58,"l":72.57,"n":247,"o":72.58,"t":"2026-10-20T16:45:00Z","v":19847,"vw":72.577732},{"c":72.55,"h":72.58,"l":72.55,"n":604,"o":72.575,"t":"2026-10-20T16:50:00Z","v":157174,"vw":72.566917},{"c":72.545,"h":72.555,"l":72.54,"n":260,"o":72.55,"t":"2026-10-20T16:55:00Z","v":58062,"vw":72.548705},{"c":72.54,"h":72.55,"l":72.54,"n":198,"o":72.545,"t":"2026-10-20T17:00:00Z","v":22652,"vw":72.543611},{"c":72.545,"h":72.55,"l":72.54,"n":168,"o":72.5401,"t":"2026-10-20T17:05:00Z","v":14220,"vw":72.543057},{"c":72.545,"h":72.55,"l":72.545,"n":122,"o":72.55,"t":"2026-10-20T17:10:00Z","v":6040,"vw":72.547805},{"c":72.545,"h":72.55,"l":72.54,"n":120,"o":72.545,"t":"2026-10-20T17:15:00Z","v":4433,"vw":72.545413},{"c":72.545,"h":72.55,"l":72.545,"n":177,"o":72.548,"t":"2026-10-20T17:20:00Z","v":10388,"vw":72.548685},{"c":72.545,"h":72.55,"l":72.54,"n":138,"o":72.545,"t":"2026-10-20T17:25:00Z","v":4299,"vw":72.546414},{"c":72.545,"h":72.55,"l":72.545,"n":90,"o":72.545,"t":"2026-10-20T17:30:00Z","v":2705,"vw":72.547064},{"c":72.545,"h":72.55,"l":72.545,"n":122,"o":72.545,"t":"2026-10-20T17:35:00Z","v":2351,"vw":72.548125},{"c":72.57,"h":72.57,"l":72.545,"n":210,"o":72.545,"t":"2026-10-20T17:40:00Z","v":39617,"vw":72.551793},{"c":72.575,"h":72.575,"l":72.565,"n":219,"o":72.565,"t":"2026-10-20T17:45:00Z","v":21314,"vw":72.569971},{"c":72.58,"h":72.58,"l":72.57,"n":237,"o":72.57,"t":"2026-10-20T17:50:00Z","v":22140,"vw":72.577009},{"c":72.54,"h":72.59,"l":72.54,"n":378,"o":72.58,"t":"2026-10-20T17:55:00Z","v":41153,"vw":72.569421},{"c":72.56,"h":72.56,"l":72.545,"n":234,"o":72.545,"t":"2026-10-20T18:00:00Z","v":25675,"vw":72.55096},{"c":72.545,"h":72.56,"l":72.545,"n":314,"o":72.56,"t":"2026-10-20T18:05:00Z","v":57648,"vw":72.548998},{"c":72.54,"h":72.56,"l":72.54,"n":410,"o":72.545,"t":"2026-10-20T18:10:00Z","v":85223,"vw":72.55039},{"c":72.555,"h":72.56,"l":72.535,"n":222,"o":72.535,"t":"2026-10-20T18:15:00Z","v":27549,"vw":72.545455},{"c":72.555,"h":72.56,"l":72.55,"n":122,"o":72.555,"t":"2026-10-20T18:20:00Z","v":6344,"vw":72.557573},{"c":72.56,"h":72.56,"l":72.55,"n":148,"o":72.55,"t":"2026-10-20T18:25:00Z","v":5179,"vw":72.556567},{"c":72.555,"h":72.56,"l":72.55,"n":186,"o":72.555,"t":"2026-10-20T18:30:00Z","v":8393,"vw":72.554524},{"c":72.555,"h":72.56,"l":72.55,"n":230,"o":72.555,"t":"2026-10-20T18:35:00Z","v":20917,"vw":72.553362},{"c":72.57,"h":72.57,"l":72.555,"n":209,"o":72.5551,"t":"2026-10-20T18:40:00Z","v":24969,"vw":72.562229},{"c":72.565,"h":72.58,"l":72.565,"n":235,"o":72.57,"t":"2026-10-20T18:45:00Z","v":29095,"vw":72.572697},{"c":72.59,"h":72.59,"l":72.565,"n":305,"o":72.565,"t":"2026-10-20T18:50:00Z","v":42383,"vw":72.5756},{"c":72.59,"h":72.59,"l":72.585,"n":182,"o":72.585,"t":"2026-10-20T18:55:00Z","v":13746,"vw":72.588012},{"c":72.6,"h":72.6,"l":72.59,"n":189,"o":72.59,"t":"2026-10-20T19:00:00Z","v":17333,"vw":72.593061},{"c":72.598,"h":72.6,"l":72.59,"n":184,"o":72.598,"t":"2026-10-20T19:05:00Z","v":13385,"vw":72.593541},{"c":72.595,"h":72.6,"l":72.59,"n":236,"o":72.595,"t":"2026-10-20T19:10:00Z","v":16340,"vw":72.596128},{"c":72.6,"h":72.6,"l":72.59,"n":175,"o":72.595,"t":"2026-10-20T19:15:00Z","v":11622,"vw":72.596725},{"c":72.605,"h":72.608,"l":72.59,"n":465,"o":72.6,"t":"2026-10-20T19:20:00Z","v":62914,"vw":72.600122},{"c":72.61,"h":72.61,"l":72.6,"n":325,"o":72.6,"t":"2026-10-20T19:25:00Z","v":17864,"vw":72.607341},{"c":72.59,"h":72.61,"l":72.59,"n":306,"o":72.605,"t":"2026-10-20T19:30:00Z","v":24000,"vw":72.600625},{"c":72.595,"h":72.6,"l":72.595,"n":164,"o":72.595,"t":"2026-10-20T19:35:00Z","v":11680,"vw":72.598122},{"c":72.585,"h":72.595,"l":72.58,"n":317,"o":72.595,"t":"2026-10-20T19:40:00Z","v":31041,"vw":72.5885},{"c":72.585,"h":72.61,"l":72.585,"n":456,"o":72.585,"t":"2026-10-20T19:45:00Z","v":55130,"vw":72.59421},{"c":72.6,"h":72.6,"l":72.585,"n":487,"o":72.59,"t":"2026-10-20T19:50:00Z","v":58538,"vw":72.597396},{"c":72.59,"h":72.59,"l":72.55,"n":1272,"o":72.59,"t":"2026-10-20T19:55:00Z","v":124759,"vw":72.571968},{"c":72.58,"h":72.58,"l":72.58,"n":36,"o":72.58,"t":"2026-10-20T20:00:00Z","v":145291,"vw":72.58},{"c":72.95,"h":72.95,"l":72.95,"n":3,"o":72.95,"t":"2026-10-21T08:40:00Z","v":182,"vw":72.95},{"c":72.22,"h":72.22,"l":72.22,"n":1,"o":72.22,"t":"2026-10-21T11:30:00Z","v":100,"vw":72.22},{"c":72.26,"h":72.31,"l":72.26,"n":10,"o":72.31,"t":"2026-10-21T11:35:00Z","v":1002,"vw":72.293141},{"c":72.5,"h":72.5,"l":72.5,"n":3,"o":72.5,"t":"2026-10-21T12:10:00Z","v":350,"vw":72.5},{"c":72.5,"h":72.5,"l":72.5,"n":7,"o":72.5,"t":"2026-10-21T12:15:00Z","v":800,"vw":72.5},{"c":72.5,"h":72.53,"l":72.5,"n":5,"o":72.5,"t":"2026-10-21T12:20:00Z","v":723,"vw":72.509747},{"c":72.51,"h":72.51,"l":72.51,"n":3,"o":72.51,"t":"2026-10-21T12:45:00Z","v":155,"vw":72.51},{"c":72.55,"h":72.59,"l":72.5,"n":732,"o":72.54,"t":"2026-10-21T13:30:00Z","v":138095,"vw":72.549726},{"c":72.555,"h":72.575,"l":72.54,"n":408,"o":72.55,"t":"2026-10-21T13:35:00Z","v":70883,"vw":72.55633},{"c":72.6,"h":72.6,"l":72.555,"n":921,"o":72.555,"t":"2026-10-21T13:40:00Z","v":180839,"vw":72.574648},{"c":72.57,"h":72.6,"l":72.56,"n":718,"o":72.6,"t":"2026-10-21T13:45:00Z","v":160183,"vw":72.574969},{"c":72.555,"h":72.58,"l":72.555,"n":408,"o":72.57,"t":"2026-10-21T13:50:00Z","v":63284,"vw":72.570383},{"c":72.57,"h":72.57,"l":72.55,"n":222,"o":72.56,"t":"2026-10-21T13:55:00Z","v":34214,"vw":72.564471},{"c":72.535,"h":72.57,"l":72.53,"n":529,"o":72.56,"t":"2026-10-21T14:00:00Z","v":71667,"vw":72.546278},{"c":72.5309,"h":72.54,"l":72.51,"n":769,"o":72.535,"t":"2026-10-21T14:05:00Z","v":160004,"vw":72.524312},{"c":72.555,"h":72.555,"l":72.53,"n":546,"o":72.53,"t":"2026-10-21T14:10:00Z","v":110858,"vw":72.544332},{"c":72.54,"h":72.565,"l":72.54,"n":502,"o":72.56,"t":"2026-10-21T14:15:00Z","v":63830,"vw":72.555632},{"c":72.5201,"h":72.545,"l":72.515,"n":369,"o":72.54,"t":"2026-10-21T14:20:00Z","v":51009,"vw":72.527524},{"c":72.525,"h":72.53,"l":72.52,"n":232,"o":72.52,"t":"2026-10-21T14:25:00Z","v":25813,"vw":72.521682},{"c":72.52,"h":72.53,"l":72.52,"n":335,"o":72.525,"t":"2026-10-21T14:30:00Z","v":42227,"vw":72.521114},{"c":72.535,"h":72.54,"l":72.51,"n":545,"o":72.52,"t":"2026-10-21T14:35:00Z","v":99653,"vw":72.528265},{"c":72.53,"h":72.54,"l":72.52,"n":455,"o":72.535,"t":"2026-10-21T14:40:00Z","v":73590,"vw":72.530798},{"c":72.525,"h":72.53,"l":72.52,"n":213,"o":72.525,"t":"2026-10-21T14:45:00Z","v":37463,"vw":72.525907},{"c":72.515,"h":72.53,"l":72.51,"n":197,"o":72.52,"t":"2026-10-21T14:50:00Z","v":22915,"vw":72.518145},{"c":72.52,"h":72.526,"l":72.51,"n":347,"o":72.52,"t":"2026-10-21T14:55:00Z","v":46323,"vw":72.519936},{"c":72.525,"h":72.53,"l":72.52,"n":267,"o":72.525,"t":"2026-10-21T15:00:00Z","v":42796,"vw":72.523676},{"c":72.555,"h":72.555,"l":72.525,"n":212,"o":72.525,"t":"2026-10-21T15:05:00Z","v":25404,"vw":72.539768},{"c":72.575,"h":72.58,"l":72.555,"n":407,"o":72.555,"t":"2026-10-21T15:10:00Z","v":84905,"vw":72.563804},{"c":72.575,"h":72.575,"l":72.575,"n":126,"o":72.575,"t":"2026-10-21T15:15:00Z","v":11570,"vw":72.575},{"c":72.575,"h":72.58,"l":72.575,"n":76,"o":72.575,"t":"2026-10-21T15:20:00Z","v":2798,"vw":72.578429},{"c":72.62,"h":72.62,"l":72.575,"n":356,"o":72.575,"t":"2026-10-21T15:25:00Z","v":53480,"vw":72.596063},{"c":72.615,"h":72.62,"l":72.6,"n":250,"o":72.615,"t":"2026-10-21T15:30:00Z","v":18087,"vw":72.607458},{"c":72.605,"h":72.625,"l":72.6,"n":256,"o":72.62,"t":"2026-10-21T15:35:00Z","v":24414,"vw":72.615129},{"c":72.615,"h":72.62,"l":72.605,"n":115,"o":72.61,"t":"2026-10-21T15:40:00Z","v":6565,"vw":72.612055},{"c":72.595,"h":72.62,"l":72.592,"n":437,"o":72.615,"t":"2026-10-21T15:45:00Z","v":54481,"vw":72.60637},{"c":72.595,"h":72.598,"l":72.588,"n":146,"o":72.595,"t":"2026-10-21T15:50:00Z","v":27716,"vw":72.591067},{"c":72.595,"h":72.595,"l":72.59,"n":280,"o":72.59,"t":"2026-10-21T15:55:00Z","v":43953,"vw":72.591236},{"c":72.59,"h":72.6,"l":72.59,"n":88,"o":72.595,"t":"2026-10-21T16:00:00Z","v":4524,"vw":72.598847},{"c":72.5911,"h":72.6,"l":72.59,"n":241,"o":72.595,"t":"2026-10-21T16:05:00Z","v":40133,"vw":72.592908},{"c":72.6,"h":72.6,"l":72.595,"n":68,"o":72.595,"t":"2026-10-21T16:10:00Z","v":3436,"vw":72.596002},{"c":72.5912,"h":72.6,"l":72.59,"n":199,"o":72.59,"t":"2026-10-21T16:15:00Z","v":15366,"vw":72.592181},{"c":72.58,"h":72.6,"l":72.57,"n":405,"o":72.59,"t":"2026-10-21T16:20:00Z","v":52562,"vw":72.585379},{"c":72.585,"h":72.59,"l":72.579,"n":185,"o":72.58,"t":"2026-10-21T16:25:00Z","v":7434,"vw":72.581241},{"c":72.59,"h":72.59,"l":72.585,"n":50,"o":72.585,"t":"2026-10-21T16:30:00Z","v":2287,"vw":72.587021},{"c":72.585,"h":72.59,"l":72.58,"n":134,"o":72.5899,"t":"2026-10-21T16:35:00Z","v":11800,"vw":72.58465},{"c":72.59,"h":72.59,"l":72.58,"n":195,"o":72.585,"t":"2026-10-21T16:40:00Z","v":10278,"vw":72.582405},{"c":72.58,"h":72.59,"l":72.58,"n":103,"o":72.58,"t":"2026-10-21T16:45:00Z","v":5165,"vw":72.581907},{"c":72.585,"h":72.59,"l":72.58,"n":192,"o":72.58,"t":"2026-10-21T16:50:00Z","v":12188,"vw":72.582949},{"c":72.59,"h":72.6,"l":72.58,"n":184,"o":72.585,"t":"2026-10-21T16:55:00Z","v":10197,"vw":72.590583},{"c":72.595,"h":72.596,"l":72.575,"n":293,"o":72.59,"t":"2026-10-21T17:00:00Z","v":31611,"vw":72.584231},{"c":72.6,"h":72.6,"l":72.59,"n":101,"o":72.595,"t":"2026-10-21T17:05:00Z","v":4173,"vw":72.593474},{"c":72.595,"h":72.6,"l":72.59,"n":147,"o":72.59,"t":"2026-10-21T17:10:00Z","v":4736,"vw":72.597842},{"c":72.6,"h":72.6,"l":72.595,"n":56,"o":72.595,"t":"2026-10-21T17:15:00Z","v":1322,"vw":72.596215},{"c":72.595,"h":72.595,"l":72.595,"n":49,"o":72.595,"t":"2026-10-21T17:20:00Z","v":716,"vw":72.595},{"c":72.598,"h":72.6,"l":72.595,"n":107,"o":72.6,"t":"2026-10-21T17:25:00Z","v":6371,"vw":72.599093},{"c":72.595,"h":72.595,"l":72.59,"n":111,"o":72.595,"t":"2026-10-21T17:30:00Z","v":2460,"vw":72.594603},{"c":72.595,"h":72.6,"l":72.59,"n":144,"o":72.6,"t":"2026-10-21T17:35:00Z","v":7504,"vw":72.598534},{"c":72.598,"h":72.6,"l":72.5912,"n":110,"o":72.5912,"t":"2026-10-21T17:40:00Z","v":3130,"vw":72.597296},{"c":72.6,"h":72.6,"l":72.595,"n":43,"o":72.6,"t":"2026-10-21T17:45:00Z","v":2690,"vw":72.596672},{"c":72.6,"h":72.6,"l":72.5902,"n":108,"o":72.595,"t":"2026-10-21T17:50:00Z","v":3992,"vw":72.592375},{"c":72.598,"h":72.6,"l":72.59,"n":153,"o":72.595,"t":"2026-10-21T17:55:00Z","v":4439,"vw":72.592231},{"c":72.595,"h":72.6,"l":72.59,"n":90,"o":72.595,"t":"2026-10-21T18:00:00Z","v":2789,"vw":72.597162},{"c":72.595,"h":72.6,"l":72.59,"n":188,"o":72.6,"t":"2026-10-21T18:05:00Z","v":11059,"vw":72.596344},{"c":72.6,"h":72.6,"l":72.595,"n":137,"o":72.6,"t":"2026-10-21T18:10:00Z","v":12617,"vw":72.599713},{"c":72.595,"h":72.595,"l":72.595,"n":50,"o":72.595,"t":"2026-10-21T18:15:00Z","v":1517,"vw":72.595},{"c":72.59,"h":72.6,"l":72.59,"n":162,"o":72.595,"t":"2026-10-21T18:20:00Z","v":7279,"vw":72.593775},{"c":72.6,"h":72.6,"l":72.59,"n":322,"o":72.595,"t":"2026-10-21T18:25:00Z","v":47342,"vw":72.598366},{"c":72.605,"h":72.62,"l":72.6,"n":217,"o":72.6,"t":"2026-10-21T18:30:00Z","v":35940,"vw":72.606419},{"c":72.595,"h":72.605,"l":72.59,"n":247,"o":72.605,"t":"2026-10-21T18:35:00Z","v":20474,"vw":72.599228},{"c":72.585,"h":72.595,"l":72.5812,"n":246,"o":72.595,"t":"2026-10-21T18:40:00Z","v":18871,"vw":72.589986},{"c":72.585,"h":72.59,"l":72.58,"n":123,"o":72.59,"t":"2026-10-21T18:45:00Z","v":3964,"vw":72.583786},{"c":72.58,"h":72.585,"l":72.58,"n":112,"o":72.58,"t":"2026-10-21T18:50:00Z","v":4745,"vw":72.584416},{"c":72.58,"h":72.585,"l":72.58,"n":156,"o":72.585,"t":"2026-10-21T18:55:00Z","v":8200,"vw":72.581132},{"c":72.57,"h":72.585,"l":72.562,"n":533,"o":72.58,"t":"2026-10-21T19:00:00Z","v":87318,"vw":72.576429},{"c":72.575,"h":72.58,"l":72.57,"n":177,"o":72.57,"t":"2026-10-21T19:05:00Z","v":33792,"vw":72.578431},{"c":72.6,"h":72.6,"l":72.575,"n":197,"o":72.575,"t":"2026-10-21T19:10:00Z","v":27254,"vw":72.588914},{"c":72.625,"h":72.63,"l":72.6,"n":225,"o":72.6,"t":"2026-10-21T19:15:00Z","v":51847,"vw":72.610434},{"c":72.6,"h":72.63,"l":72.599,"n":406,"o":72.625,"t":"2026-10-21T19:20:00Z","v":73527,"vw":72.614107},{"c":72.6,"h":72.6,"l":72.595,"n":214,"o":72.6,"t":"2026-10-21T19:25:00Z","v":13319,"vw":72.599864},{"c":72.595,"h":72.6,"l":72.59,"n":273,"o":72.6,"t":"2026-10-21T19:30:00Z","v":35307,"vw":72.598188},{"c":72.605,"h":72.61,"l":72.595,"n":272,"o":72.595,"t":"2026-10-21T19:35:00Z","v":26684,"vw":72.60085},{"c":72.61,"h":72.61,"l":72.605,"n":155,"o":72.61,"t":"2026-10-21T19:40:00Z","v":7614,"vw":72.60852},{"c":72.615,"h":72.62,"l":72.605,"n":309,"o":72.605,"t":"2026-10-21T19:45:00Z","v":18480,"vw":72.614619},{"c":72.61,"h":72.62,"l":72.59,"n":922,"o":72.61,"t":"2026-10-21T19:50:00Z","v":207765,"vw":72.606362},{"c":72.64,"h":72.645,"l":72.61,"n":1402,"o":72.615,"t":"2026-10-21T19:55:00Z","v":271750,"vw":72.625232},{"c":72.64,"h":72.64,"l":72.64,"n":34,"o":72.64,"t":"2026-10-21T20:00:00Z","v":358030,"vw":72.64},{"c":72.38,"h":72.49,"l":72.36,"n":20,"o":72.49,"t":"2026-10-22T08:00:00Z","v":2302,"vw":72.373366},{"c":72.45,"h":72.45,"l":72.37,"n":24,"o":72.37,"t":"2026-10-22T08:10:00Z","v":2816,"vw":72.409485},{"c":72.45,"h":72.45,"l":72.44,"n":12,"o":72.45,"t":"2026-10-22T08:15:00Z","v":1000,"vw":72.44875},{"c":72.485,"h":72.5,"l":72.46,"n":12,"o":72.46,"t":"2026-10-22T12:15:00Z","v":1253,"vw":72.490248},{"c":72.53,"h":72.53,"l":72.53,"n":6,"o":72.53,"t":"2026-10-22T12:45:00Z","v":198,"vw":72.53},{"c":72.53,"h":72.53,"l":72.53,"n":6,"o":72.53,"t":"2026-10-22T13:05:00Z","v":600,"vw":72.53},{"c":72.54,"h":72.54,"l":72.53,"n":7,"o":72.53,"t":"2026-10-22T13:10:00Z","v":814,"vw":72.534405},{"c":72.54,"h":72.54,"l":72.54,"n":3,"o":72.54,"t":"2026-10-22T13:15:00Z","v":440,"vw":72.54},{"c":72.56,"h":72.56,"l":72.54,"n":36,"o":72.54,"t":"2026-10-22T13:25:00Z","v":1065,"vw":72.548439},{"c":72.56,"h":72.59,"l":72.56,"n":833,"o":72.56,"t":"2026-10-22T13:30:00Z","v":99882,"vw":72.571892},{"c":72.57,"h":72.58,"l":72.56,"n":477,"o":72.56,"t":"2026-10-22T13:35:00Z","v":56669,"vw":72.570499},{"c":72.56,"h":72.61,"l":72.55,"n":1045,"o":72.565,"t":"2026-10-22T13:40:00Z","v":180812,"vw":72.586783},{"c":72.55,"h":72.56,"l":72.54,"n":893,"o":72.56,"t":"2026-10-22T13:45:00Z","v":143796,"vw":72.550812},{"c":72.565,"h":72.575,"l":72.545,"n":424,"o":72.545,"t":"2026-10-22T13:50:00Z","v":62948,"vw":72.563324},{"c":72.55,"h":72.5639,"l":72.54,"n":431,"o":72.56,"t":"2026-10-22T13:55:00Z","v":72202,"vw":72.550232},{"c":72.535,"h":72.555,"l":72.53,"n":430,"o":72.55,"t":"2026-10-22T14:00:00Z","v":68533,"vw":72.545728},{"c":72.525,"h":72.535,"l":72.5212,"n":335,"o":72.535,"t":"2026-10-22T14:05:00Z","v":40616,"vw":72.532281},{"c":72.525,"h":72.54,"l":72.52,"n":613,"o":72.525,"t":"2026-10-22T14:10:00Z","v":83024,"vw":72.526138},{"c":72.515,"h":72.535,"l":72.515,"n":409,"o":72.525,"t":"2026-10-22T14:15:00Z","v":60818,"vw":72.524731},{"c":72.535,"h":72.54,"l":72.52,"n":469,"o":72.52,"t":"2026-10-22T14:20:00Z","v":82275,"vw":72.530646},{"c":72.52,"h":72.54,"l":72.5139,"n":819,"o":72.54,"t":"2026-10-22T14:25:00Z","v":115687,"vw":72.521587},{"c":72.525,"h":72.53,"l":72.52,"n":301,"o":72.52,"t":"2026-10-22T14:30:00Z","v":44017,"vw":72.522087},{"c":72.55,"h":72.55,"l":72.52,"n":426,"o":72.52,"t":"2026-10-22T14:35:00Z","v":70711,"vw":72.541126},{"c":72.545,"h":72.56,"l":72.54,"n":250,"o":72.545,"t":"2026-10-22T14:40:00Z","v":35986,"vw":72.547841},{"c":72.555,"h":72.56,"l":72.545,"n":266,"o":72.545,"t":"2026-10-22T14:45:00Z","v":32566,"vw":72.558569},{"c":72.562,"h":72.58,"l":72.56,"n":324,"o":72.565,"t":"2026-10-22T14:50:00Z","v":44449,"vw":72.569934},{"c":72.56,"h":72.58,"l":72.56,"n":296,"o":72.565,"t":"2026-10-22T14:55:00Z","v":64567,"vw":72.571173},{"c":72.58,"h":72.58,"l":72.56,"n":176,"o":72.565,"t":"2026-10-22T15:00:00Z","v":12590,"vw":72.567265},{"c":72.575,"h":72.58,"l":72.57,"n":239,"o":72.57,"t":"2026-10-22T15:05:00Z","v":33323,"vw":72.573274},{"c":72.575,"h":72.58,"l":72.57,"n":141,"o":72.57,"t":"2026-10-22T15:10:00Z","v":16537,"vw":72.571648},{"c":72.5731,"h":72.58,"l":72.56,"n":474,"o":72.575,"t":"2026-10-22T15:15:00Z","v":72942,"vw":72.571113},{"c":72.57,"h":72.58,"l":72.57,"n":143,"o":72.57,"t":"2026-10-22T15:20:00Z","v":19673,"vw":72.57206},{"c":72.575,"h":72.58,"l":72.57,"n":235,"o":72.575,"t":"2026-10-22T15:25:00Z","v":16969,"vw":72.570859},{"c":72.5639,"h":72.575,"l":72.56,"n":154,"o":72.57,"t":"2026-10-22T15:30:00Z","v":12241,"vw":72.563299},{"c":72.57,"h":72.57,"l":72.56,"n":438,"o":72.562,"t":"2026-10-22T15:35:00Z","v":50000,"vw":72.565008},{"c":72.59,"h":72.605,"l":72.56,"n":811,"o":72.57,"t":"2026-10-22T15:40:00Z","v":118370,"vw":72.575581},{"c":72.6,"h":72.6,"l":72.595,"n":169,"o":72.595,"t":"2026-10-22T15:45:00Z","v":26012,"vw":72.597085},{"c":72.605,"h":72.61,"l":72.585,"n":402,"o":72.6,"t":"2026-10-22T15:50:00Z","v":128148,"vw":72.59557},{"c":72.61,"h":72.62,"l":72.61,"n":146,"o":72.61,"t":"2026-10-22T15:55:00Z","v":14635,"vw":72.610825},{"c":72.625,"h":72.63,"l":72.62,"n":185,"o":72.62,"t":"2026-10-22T16:00:00Z","v":22127,"vw":72.622282},{"c":72.645,"h":72.65,"l":72.62,"n":494,"o":72.625,"t":"2026-10-22T16:05:00Z","v":112944,"vw":72.639987},{"c":72.64,"h":72.64,"l":72.63,"n":123,"o":72.64,"t":"2026-10-22T16:10:00Z","v":10207,"vw":72.636162},{"c":72.6301,"h":72.635,"l":72.63,"n":262,"o":72.6301,"t":"2026-10-22T16:15:00Z","v":33907,"vw":72.630761},{"c":72.635,"h":72.64,"l":72.63,"n":237,"o":72.63,"t":"2026-10-22T16:20:00Z","v":24057,"vw":72.634366},{"c":72.63,"h":72.64,"l":72.625,"n":202,"o":72.64,"t":"2026-10-22T16:25:00Z","v":15229,"vw":72.630294},{"c":72.622,"h":72.64,"l":72.62,"n":333,"o":72.63,"t":"2026-10-22T16:30:00Z","v":35557,"vw":72.630793},{"c":72.625,"h":72.63,"l":72.615,"n":381,"o":72.625,"t":"2026-10-22T16:35:00Z","v":68309,"vw":72.622432},{"c":72.625,"h":72.64,"l":72.61,"n":427,"o":72.625,"t":"2026-10-22T16:40:00Z","v":41542,"vw":72.623664},{"c":72.635,"h":72.64,"l":72.62,"n":230,"o":72.63,"t":"2026-10-22T16:45:00Z","v":26264,"vw":72.630955},{"c":72.66,"h":72.66,"l":72.63,"n":406,"o":72.63,"t":"2026-10-22T16:50:00Z","v":56816,"vw":72.650301},{"c":72.66,"h":72.67,"l":72.66,"n":239,"o":72.66,"t":"2026-10-22T16:55:00Z","v":30139,"vw":72.66283},{"c":72.65,"h":72.665,"l":72.645,"n":365,"o":72.6601,"t":"2026-10-22T17:00:00Z","v":46330,"vw":72.654522},{"c":72.645,"h":72.66,"l":72.6439,"n":200,"o":72.655,"t":"2026-10-22T17:05:00Z","v":20684,"vw":72.651217},{"c":72.65,"h":72.65,"l":72.64,"n":117,"o":72.645,"t":"2026-10-22T17:10:00Z","v":6602,"vw":72.64486},{"c":72.66,"h":72.665,"l":72.64,"n":388,"o":72.645,"t":"2026-10-22T17:15:00Z","v":31553,"vw":72.65411},{"c":72.655,"h":72.66,"l":72.65,"n":196,"o":72.655,"t":"2026-10-22T17:20:00Z","v":19240,"vw":72.654532},{"c":72.665,"h":72.67,"l":72.66,"n":168,"o":72.66,"t":"2026-10-22T17:25:00Z","v":6328,"vw":72.664844},{"c":72.685,"h":72.686,"l":72.665,"n":382,"o":72.665,"t":"2026-10-22T17:30:00Z","v":45924,"vw":72.677986},{"c":72.68,"h":72.69,"l":72.67,"n":173,"o":72.685,"t":"2026-10-22T17:35:00Z","v":19284,"vw":72.676481},{"c":72.67,"h":72.68,"l":72.66,"n":240,"o":72.6712,"t":"2026-10-22T17:40:00Z","v":22317,"vw":72.670873},{"c":72.63,"h":72.67,"l":72.63,"n":309,"o":72.665,"t":"2026-10-22T17:45:00Z","v":35316,"vw":72.650691},{"c":72.635,"h":72.64,"l":72.63,"n":161,"o":72.632,"t":"2026-10-22T17:50:00Z","v":10758,"vw":72.632707},{"c":72.63,"h":72.64,"l":72.63,"n":151,"o":72.635,"t":"2026-10-22T17:55:00Z","v":11252,"vw":72.637481},{"c":72.63,"h":72.635,"l":72.62,"n":405,"o":72.635,"t":"2026-10-22T18:00:00Z","v":51708,"vw":72.629828},{"c":72.635,"h":72.64,"l":72.63,"n":108,"o":72.63,"t":"2026-10-22T18:05:00Z","v":7226,"vw":72.633688},{"c":72.635,"h":72.65,"l":72.63,"n":367,"o":72.64,"t":"2026-10-22T18:10:00Z","v":36033,"vw":72.640496},{"c":72.635,"h":72.645,"l":72.63,"n":251,"o":72.63,"t":"2026-10-22T18:15:00Z","v":37756,"vw":72.635516},{"c":72.635,"h":72.645,"l":72.63,"n":304,"o":72.635,"t":"2026-10-22T18:20:00Z","v":29594,"vw":72.639666},{"c":72.645,"h":72.645,"l":72.6301,"n":141,"o":72.635,"t":"2026-10-22T18:25:00Z","v":13702,"vw":72.639935},{"c":72.64,"h":72.645,"l":72.6301,"n":170,"o":72.645,"t":"2026-10-22T18:30:00Z","v":19309,"vw":72.639981},{"c":72.635,"h":72.64,"l":72.63,"n":139,"o":72.63,"t":"2026-10-22T18:35:00Z","v":5571,"vw":72.634181},{"c":72.64,"h":72.64,"l":72.63,"n":116,"o":72.635,"t":"2026-10-22T18:40:00Z","v":5342,"vw":72.634698},{"c":72.635,"h":72.64,"l":72.635,"n":123,"o":72.635,"t":"2026-10-22T18:45:00Z","v":3569,"vw":72.637623},{"c":72.635,"h":72.65,"l":72.63,"n":375,"o":72.635,"t":"2026-10-22T18:50:00Z","v":34788,"vw":72.639734},{"c":72.64,"h":72.65,"l":72.64,"n":185,"o":72.64,"t":"2026-10-22T18:55:00Z","v":17386,"vw":72.642148},{"c":72.64,"h":72.65,"l":72.64,"n":322,"o":72.645,"t":"2026-10-22T19:00:00Z","v":47330,"vw":72.648729},{"c":72.65,"h":72.655,"l":72.64,"n":217,"o":72.64,"t":"2026-10-22T19:05:00Z","v":24054,"vw":72.649672},{"c":72.63,"h":72.645,"l":72.63,"n":244,"o":72.64,"t":"2026-10-22T19:10:00Z","v":14904,"vw":72.639419},{"c":72.635,"h":72.64,"l":72.63,"n":88,"o":72.63,"t":"2026-10-22T19:15:00Z","v":4457,"vw":72.635752},{"c":72.63,"h":72.64,"l":72.63,"n":220,"o":72.64,"t":"2026-10-22T19:20:00Z","v":26104,"vw":72.632202},{"c":72.64,"h":72.64,"l":72.63,"n":144,"o":72.635,"t":"2026-10-22T19:25:00Z","v":4801,"vw":72.634802},{"c":72.625,"h":72.64,"l":72.62,"n":327,"o":72.64,"t":"2026-10-22T19:30:00Z","v":23900,"vw":72.625016},{"c":72.625,"h":72.63,"l":72.62,"n":163,"o":72.625,"t":"2026-10-22T19:35:00Z","v":10119,"vw":72.623534},{"c":72.635,"h":72.64,"l":72.63,"n":260,"o":72.63,"t":"2026-10-22T19:40:00Z","v":28045,"vw":72.634292},{"c":72.63,"h":72.645,"l":72.63,"n":312,"o":72.64,"t":"2026-10-22T19:45:00Z","v":40185,"vw":72.640134},{"c":72.66,"h":72.68,"l":72.64,"n":960,"o":72.64,"t":"2026-10-22T19:50:00Z","v":164433,"vw":72.668916},{"c":72.64,"h":72.65,"l":72.62,"n":1623,"o":72.65,"t":"2026-10-22T19:55:00Z","v":250145,"vw":72.637701},{"c":72.62,"h":72.62,"l":72.62,"n":40,"o":72.62,"t":"2026-10-22T20:00:00Z","v":610462,"vw":72.62},{"c":72.75,"h":72.75,"l":72.72,"n":6,"o":72.72,"t":"2026-10-22T23:55:00Z","v":1041,"vw":72.737051}],"history":[{"c":70.36,"h":70.9245,"l":69.8,"n":13833,"o":70.78,"t":"2024-10-21T04:00:00Z","v":951273,"vw":70.278224},{"c":69.95,"h":70.645,"l":68.9,"n":13835,"o":70.06,"t":"2024-10-22T04:00:00Z","v":864795,"vw":69.796955},{"c":69.34,"h":70.28,"l":68.66,"n":15400,"o":69.76,"t":"2024-10-23T04:00:00Z","v":734623,"vw":69.329584},{"c":68.37,"h":70.05,"l":68.33,"n":15033,"o":69.58,"t":"2024-10-24T04:00:00Z","v":595568,"vw":68.731508},{"c":68.68,"h":69.14,"l":68.07,"n":15927,"o":68.85,"t":"2024-10-25T04:00:00Z","v":681327,"vw":68.648543},{"c":70.38,"h":70.42,"l":69.21,"n":17483,"o":69.59,"t":"2024-10-28T04:00:00Z","v":1066938,"vw":70.046299},{"c":70.74,"h":71.01,"l":69.83,"n":28042,"o":70.15,"t":"2024-10-29T04:00:00Z","v":1582125,"vw":70.675133},{"c":76.02,"h":79.4595,"l":73.95,"n":37851,"o":74,"t":"2024-10-30T04:00:00Z","v":2663662,"vw":76.115614},{"c":73.75,"h":76.42,"l":73.75,"n":19801,"o":75.89,"t":"2024-10-31T04:00:00Z","v":1109819,"vw":74.407595},{"c":75.31,"h":76.56,"l":74.07,"n":18289,"o":74.1,"t":"2024-11-01T04:00:00Z","v":984000,"vw":75.214909},{"c":75.9,"h":77.29,"l":75.03,"n":14820,"o":75.54,"t":"2024-11-04T05:00:00Z","v":692023,"vw":75.979412},{"c":77.62,"h":77.65,"l":73.92,"n":13664,"o":74.91,"t":"2024-11-05T05:00:00Z","v":542349,"vw":77.069934},{"c":75.83,"h":80.8,"l":74.83,"n":20040,"o":80.8,"t":"2024-11-06T05:00:00Z","v":1100083,"vw":76.09042},{"c":76.42,"h":77.59,"l":75.985,"n":15155,"o":76.69,"t":"2024-11-07T05:00:00Z","v":685347,"vw":76.507082},{"c":75.96,"h":76.74,"l":74.94,"n":14677,"o":76.24,"t":"2024-11-08T05:00:00Z","v":649382,"vw":76.001567},{"c":74.69,"h":76.485,"l":74.395,"n":15656,"o":75.91,"t":"2024-11-11T05:00:00Z","v":628523,"vw":75.169102},{"c":74.41,"h":75.16,"l":73.58,"n":14074,"o":74.63,"t":"2024-11-12T05:00:00Z","v":802414,"vw":74.319663},{"c":75.93,"h":76.43,"l":74.26,"n":21101,"o":74.55,"t":"2024-11-13T05:00:00Z","v":1456005,"vw":75.80907},{"c":72.54,"h":75.8399,"l":72.27,"n":21773,"o":75.17,"t":"2024-11-14T05:00:00Z","v":1211378,"vw":73.054128},{"c":67.57,"h":72.465,"l":67.48,"n":32793,"o":72.27,"t":"2024-11-15T05:00:00Z","v":2449274,"vw":68.654889},{"c":66.86,"h":67.49,"l":65.99,"n":26931,"o":67.23,"t":"2024-11-18T05:00:00Z","v":1889578,"vw":66.638462},{"c":66.37,"h":67.49,"l":66.32,"n":22742,"o":66.75,"t":"2024-11-19T05:00:00Z","v":1568577,"vw":66.778181},{"c":68.72,"h":68.9156,"l":65.61,"n":22161,"o":66.29,"t":"2024-11-20T05:00:00Z","v":1493431,"vw":68.083932},{"c":71.05,"h":71.32,"l":68.42,"n":24551,"o":68.6,"t":"2024-11-21T05:00:00Z","v":1338452,"vw":70.560911},{"c":71.28,"h":72.4054,"l":70.61,"n":15496,"o":71.1,"t":"2024-11-22T05:00:00Z","v":620615,"vw":71.351435},{"c":74.39,"h":75,"l":71.9,"n":19495,"o":72.06,"t":"2024-11-25T05:00:00Z","v":1165869,"vw":74.282979},{"c":74.87,"h":75.13,"l":72.725,"n":20003,"o":73.81,"t":"2024-11-26T05:00:00Z","v":995017,"vw":74.573095},{"c":75.38,"h":76.19,"l":74.11,"n":15093,"o":75.27,"t":"2024-11-27T05:00:00Z","v":557025,"vw":75.257738},{"c":75.36,"h":75.87,"l":74.51,"n":8300,"o":75.33,"t":"2024-11-29T05:00:00Z","v":464410,"vw":75.382476},{"c":76.02,"h":76.27,"l":74.26,"n":19584,"o":75.03,"t":"2024-12-02T05:00:00Z","v":922632,"vw":75.569297},{"c":75.05,"h":75.85,"l":74.38,"n":11944,"o":75.53,"t":"2024-12-03T05:00:00Z","v":595596,"vw":75.07754},{"c":75.89,"h":76.81,"l":73.68,"n":12259,"o":75.05,"t":"2024-12-04T05:00:00Z","v":571789,"vw":75.795484},{"c":73.89,"h":76.6,"l":73.8,"n":15653,"o":75.89,"t":"2024-12-05T05:00:00Z","v":722155,"vw":74.259807},{"c":74.51,"h":75.62,"l":73.98,"n":13562,"o":74.65,"t":"2024-12-06T05:00:00Z","v":497245,"vw":74.533772},{"c":77.4,"h":77.5,"l":74.75,"n":18557,"o":74.75,"t":"2024-12-09T05:00:00Z","v":773986,"vw":77.108268},{"c":77.12,"h":78.26,"l":76.23,"n":18682,"o":77.89,"t":"2024-12-10T05:00:00Z","v":966577,"vw":77.361566},{"c":76.81,"h":78.42,"l":76.72,"n":14179,"o":77.89,"t":"2024-12-11T05:00:00Z","v":695805,"vw":77.126006},{"c":76.68,"h":77.58,"l":75.72,"n":14377,"o":76.58,"t":"2024-12-12T05:00:00Z","v":652829,"vw":76.822408},{"c":75.69,"h":76.58,"l":74.41,"n":11733,"o":76.58,"t":"2024-12-13T05:00:00Z","v":487423,"vw":75.416542},{"c":76.16,"h":76.91,"l":75.1,"n":14018,"o":75.91,"t":"2024-12-16T05:00:00Z","v":560879,"vw":76.191046},{"c":75.27,"h":77.62,"l":75.02,"n":14557,"o":76,"t":"2024-12-17T05:00:00Z","v":620643,"vw":75.482257},{"c":71.41,"h":75.94,"l":71.215,"n":16423,"o":75.46,"t":"2024-12-18T05:00:00Z","v":765659,"vw":72.345513},{"c":71.39,"h":72.08,"l":69.48,"n":18433,"o":71.47,"t":"2024-12-19T05:00:00Z","v":1051878,"vw":71.30479},{"c":73.17,"h":74.27,"l":71.25,"n":21107,"o":71.25,"t":"2024-12-20T05:00:00Z","v":2221150,"vw":73.182573},{"c":72.74,"h":73.13,"l":71.27,"n":14246,"o":72.49,"t":"2024-12-23T05:00:00Z","v":618836,"vw":72.644308},{"c":73.03,"h":73.38,"l":72.49,"n":6136,"o":72.63,"t":"2024-12-24T05:00:00Z","v":309620,"vw":73.002236},{"c":73.215,"h":73.78,"l":71.94,"n":10481,"o":72.41,"t":"2024-12-26T05:00:00Z","v":353412,"vw":73.183474},{"c":72.98,"h":73.585,"l":72.49,"n":10219,"o":72.49,"t":"2024-12-27T05:00:00Z","v":474701,"vw":72.983272},{"c":72.29,"h":72.82,"l":71.415,"n":10076,"o":71.94,"t":"2024-12-30T05:00:00Z","v":328358,"vw":72.309501},{"c":72.03,"h":73.12,"l":71.615,"n":8510,"o":72.91,"t":"2024-12-31T05:00:00Z","v":444811,"vw":72.032275},{"c":71.48,"h":72.925,"l":71,"n":13368,"o":72.75,"t":"2025-01-02T05:00:00Z","v":658118,"vw":71.633981},{"c":73.79,"h":74.055,"l":70.755,"n":14269,"o":71.56,"t":"2025-01-03T05:00:00Z","v":656951,"vw":73.334304},{"c":74.25,"h":75.64,"l":73.76,"n":13297,"o":73.81,"t":"2025-01-06T05:00:00Z","v":692664,"vw":74.554705},{"c":74.77,"h":76.73,"l":73.915,"n":14316,"o":74.55,"t":"2025-01-07T05:00:00Z","v":533400,"vw":74.846638},{"c":75.19,"h":75.25,"l":73.22,"n":13172,"o":74.59,"t":"2025-01-08T05:00:00Z","v":468791,"vw":74.869768},{"c":73.31,"h":74.98,"l":73.07,"n":18164,"o":73.37,"t":"2025-01-10T05:00:00Z","v":1034464,"vw":73.545264},{"c":76.42,"h":76.48,"l":72.5222,"n":21612,"o":73.03,"t":"2025-01-13T05:00:00Z","v":1356631,"vw":75.703305},{"c":74.73,"h":78.44,"l":74.15,"n":22002,"o":76.48,"t":"2025-01-14T05:00:00Z","v":1278550,"vw":75.654594},{"c":75.13,"h":77.56,"l":74.075,"n":18155,"o":76.14,"t":"2025-01-15T05:00:00Z","v":795074,"vw":75.51311},{"c":76.1,"h":76.305,"l":73.67,"n":19260,"o":74.86,"t":"2025-01-16T05:00:00Z","v":959044,"vw":75.860843},{"c":75.83,"h":77.17,"l":75.66,"n":16700,"o":77.01,"t":"2025-01-17T05:00:00Z","v":990971,"vw":76.165525},{"c":78.75,"h":78.825,"l":76.405,"n":19182,"o":76.49,"t":"2025-01-21T05:00:00Z","v":906228,"vw":78.261546},{"c":78.71,"h":79.14,"l":77.33,"n":18805,"o":78.19,"t":"2025-01-22T05:00:00Z","v":1176011,"vw":78.579166},{"c":76.91,"h":79.13,"l":74.45,"n":23454,"o":79.13,"t":"2025-01-23T05:00:00Z","v":1328414,"vw":76.21746},{"c":77.05,"h":77.99,"l":76.15,"n":15818,"o":76.53,"t":"2025-01-24T05:00:00Z","v":717954,"vw":77.07882},{"c":76.45,"h":78.27,"l":75.52,"n":20328,"o":76.82,"t":"2025-01-27T05:00:00Z","v":815247,"vw":76.447251},{"c":74.6,"h":77.47,"l":73.56,"n":25681,"o":76.76,"t":"2025-01-28T05:00:00Z","v":1584968,"vw":74.767023},{"c":71.83,"h":74,"l":71.12,"n":26148,"o":74,"t":"2025-01-29T05:00:00Z","v":1373633,"vw":72.273509},{"c":72.76,"h":74.73,"l":72.41,"n":18296,"o":72.65,"t":"2025-01-30T05:00:00Z","v":930958,"vw":73.173265},{"c":73.55,"h":74.2999,"l":72.79,"n":19934,"o":73,"t":"2025-01-31T05:00:00Z","v":940234,"vw":73.520917},{"c":72.05,"h":73.07,"l":70.88,"n":23028,"o":72.11,"t":"2025-02-03T05:00:00Z","v":1319507,"vw":72.163684},{"c":72.55,"h":74.79,"l":71.76,"n":35262,"o":72.05,"t":"2025-02-04T05:00:00Z","v":2087016,"vw":72.776813},{"c":75.25,"h":79.28,"l":75.2,"n":40604,"o":79.28,"t":"2025-02-05T05:00:00Z","v":3093035,"vw":76.475797},{"c":75.01,"h":77.03,"l":73.44,"n":25252,"o":77.03,"t":"2025-02-06T05:00:00Z","v":2007047,"vw":74.304267},{"c":72.81,"h":75.69,"l":71.47,"n":22540,"o":75.69,"t":"2025-02-07T05:00:00Z","v":1206411,"vw":72.891934},{"c":69.915,"h":72,"l":67.637,"n":40685,"o":71.33,"t":"2025-02-10T05:00:00Z","v":2920379,"vw":69.389318},{"c":68.34,"h":70.24,"l":67.86,"n":30916,"o":69.49,"t":"2025-02-11T05:00:00Z","v":2067375,"vw":68.712976},{"c":67.44,"h":68.19,"l":66.34,"n":25065,"o":67.99,"t":"2025-02-12T05:00:00Z","v":1706391,"vw":67.457882},{"c":66.77,"h":68.38,"l":66.39,"n":25518,"o":67.87,"t":"2025-02-13T05:00:00Z","v":1766405,"vw":66.94292},{"c":65.94,"h":67.735,"l":65.75,"n":20010,"o":67.61,"t":"2025-02-14T05:00:00Z","v":1172566,"vw":66.105548},{"c":65.29,"h":66.66,"l":64.41,"n":24265,"o":66.16,"t":"2025-02-18T05:00:00Z","v":1507689,"vw":65.08829},{"c":65.8,"h":66.07,"l":63.51,"n":25309,"o":63.52,"t":"2025-02-19T05:00:00Z","v":1866001,"vw":65.382251},{"c":65.49,"h":67.19,"l":65.39,"n":28533,"o":66.3,"t":"2025-02-20T05:00:00Z","v":1729477,"vw":66.014797},{"c":64.92,"h":66.87,"l":64.58,"n":27047,"o":66.21,"t":"2025-02-21T05:00:00Z","v":1973317,"vw":65.145299},{"c":65.56,"h":66.18,"l":64.38,"n":20083,"o":64.83,"t":"2025-02-24T05:00:00Z","v":1122411,"vw":65.61643},{"c":64.22,"h":66.47,"l":63.24,"n":25362,"o":66.02,"t":"2025-02-25T05:00:00Z","v":1712682,"vw":64.07279},{"c":64.15,"h":65.3,"l":63.72,"n":19159,"o":64.56,"t":"2025-02-26T05:00:00Z","v":1016333,"vw":64.328594},{"c":61.23,"h":64.42,"l":61.06,"n":27389,"o":63.73,"t":"2025-02-27T05:00:00Z","v":2022950,"vw":61.886283},{"c":61.75,"h":61.97,"l":60.94,"n":27549,"o":61.1,"t":"2025-02-28T05:00:00Z","v":2197101,"vw":61.566706},{"c":61.19,"h":62.25,"l":60.39,"n":30804,"o":61.975,"t":"2025-03-03T05:00:00Z","v":1813169,"vw":61.398149},{"c":60.12,"h":61,"l":58.98,"n":26457,"o":60.7,"t":"2025-03-04T05:00:00Z","v":1958841,"vw":59.930365},{"c":62.2,"h":62.58,"l":59.98,"n":26693,"o":60.46,"t":"2025-03-05T05:00:00Z","v":2143320,"vw":61.994148},{"c":63.39,"h":64.9,"l":61.66,"n":35223,"o":61.66,"t":"2025-03-06T05:00:00Z","v":2496644,"vw":63.375548},{"c":64.37,"h":64.65,"l":62.0601,"n":27788,"o":63.01,"t":"2025-03-07T05:00:00Z","v":1991343,"vw":63.793004},{"c":62.9,"h":64.8,"l":62.4,"n":35049,"o":63.71,"t":"2025-03-10T04:00:00Z","v":2469377,"vw":63.305592},{"c":58.47,"h":63.85,"l":58.2,"n":42347,"o":63.36,"t":"2025-03-11T04:00:00Z","v":3067781,"vw":59.434044},{"c":60.235,"h":60.3,"l":56.6,"n":47066,"o":58.67,"t":"2025-03-12T04:00:00Z","v":3589224,"vw":59.215744},{"c":59.88,"h":61.68,"l":59.2,"n":35623,"o":59.93,"t":"2025-03-13T04:00:00Z","v":2636256,"vw":60.370832},{"c":62.16,"h":62.41,"l":60.1623,"n":30397,"o":60.54,"t":"2025-03-14T04:00:00Z","v":2197719,"vw":61.497589},{"c":62.58,"h":63.7625,"l":61.83,"n":22887,"o":62.31,"t":"2025-03-17T04:00:00Z","v":1531681,"vw":62.817888},{"c":62.83,"h":62.87,"l":61.115,"n":19185,"o":62.81,"t":"2025-03-18T04:00:00Z","v":1242709,"vw":62.281696},{"c":60.89,"h":63.005,"l":60.83,"n":22957,"o":62.52,"t":"2025-03-19T04:00:00Z","v":1520534,"vw":61.474505},{"c":60.34,"h":61.33,"l":59.65,"n":18768,"o":60.67,"t":"2025-03-20T04:00:00Z","v":992796,"vw":60.58666},{"c":60.61,"h":61.14,"l":59.45,"n":20996,"o":59.97,"t":"2025-03-21T04:00:00Z","v":2581240,"vw":60.541579},{"c":61.07,"h":62.15,"l":60.47,"n":19097,"o":60.71,"t":"2025-03-24T04:00:00Z","v":1121505,"vw":61.121676},{"c":59.98,"h":61.86,"l":59.33,"n":22603,"o":61.22,"t":"2025-03-25T04:00:00Z","v":1454476,"vw":60.293939},{"c":59.38,"h":60.36,"l":58.97,"n":23790,"o":59.97,"t":"2025-03-26T04:00:00Z","v":1913835,"vw":59.35339},{"c":59.95,"h":60.79,"l":59.1001,"n":23899,"o":59.36,"t":"2025-03-27T04:00:00Z","v":1604537,"vw":60.211118},{"c":58.73,"h":59.88,"l":58.47,"n":27942,"o":59.71,"t":"2025-03-28T04:00:00Z","v":1505061,"vw":58.944389},{"c":58.63,"h":59.205,"l":56.7,"n":22168,"o":57.98,"t":"2025-03-31T04:00:00Z","v":1467651,"vw":58.403878},{"c":57.35,"h":58.75,"l":57.07,"n":28805,"o":57.69,"t":"2025-04-01T04:00:00Z","v":1675873,"vw":57.594099},{"c":58.38,"h":58.64,"l":56.82,"n":23794,"o":57.04,"t":"2025-04-02T04:00:00Z","v":1455862,"vw":58.116107},{"c":54.86,"h":57.19,"l":54.82,"n":28433,"o":56.93,"t":"2025-04-03T04:00:00Z","v":1989326,"vw":55.277716},{"c":51.72,"h":53.75,"l":50.35,"n":43195,"o":53.01,"t":"2025-04-04T04:00:00Z","v":2931895,"vw":52.077678},{"c":52.31,"h":54.33,"l":48.91,"n":46500,"o":50.55,"t":"2025-04-07T04:00:00Z","v":3815820,"vw":52.18174},{"c":48.81,"h":53.8299,"l":48.34,"n":43720,"o":53.26,"t":"2025-04-08T04:00:00Z","v":3342610,"vw":49.866222},{"c":54.07,"h":54.32,"l":46.44,"n":55891,"o":46.53,"t":"2025-04-09T04:00:00Z","v":4370513,"vw":50.89211},{"c":49.26,"h":52.65,"l":48.4,"n":37485,"o":52.65,"t":"2025-04-10T04:00:00Z","v":2696104,"vw":49.562609},{"c":50.72,"h":51.09,"l":48.415,"n":42701,"o":49.26,"t":"2025-04-11T04:00:00Z","v":3195478,"vw":49.968289},{"c":52.535,"h":52.745,"l":50.935,"n":30044,"o":51.95,"t":"2025-04-14T04:00:00Z","v":1798212,"vw":52.24762},{"c":51.07,"h":53,"l":50.54,"n":21055,"o":53,"t":"2025-04-15T04:00:00Z","v":1295283,"vw":51.155234},{"c":49.975,"h":51.87,"l":49.72,"n":24892,"o":51.23,"t":"2025-04-16T04:00:00Z","v":1609294,"vw":50.201685},{"c":48.1,"h":50,"l":47.7,"n":35094,"o":49.42,"t":"2025-04-17T04:00:00Z","v":2741467,"vw":48.362192},{"c":47.51,"h":47.77,"l":46.01,"n":29160,"o":47.23,"t":"2025-04-21T04:00:00Z","v":2468713,"vw":47.204982},{"c":49.08,"h":49.41,"l":47.83,"n":29145,"o":48.29,"t":"2025-04-22T04:00:00Z","v":2148918,"vw":48.782305},{"c":50.16,"h":53.544,"l":50.03,"n":29546,"o":51.31,"t":"2025-04-23T04:00:00Z","v":1756817,"vw":51.094642},{"c":50.78,"h":51.995,"l":49.67,"n":33188,"o":50.4,"t":"2025-04-24T04:00:00Z","v":2472234,"vw":50.661106},{"c":50.24,"h":50.365,"l":49.15,"n":27045,"o":50.34,"t":"2025-04-25T04:00:00Z","v":1468337,"vw":49.941123},{"c":50.25,"h":51.53,"l":49.74,"n":24115,"o":50.36,"t":"2025-04-28T04:00:00Z","v":1556334,"vw":50.306986},{"c":50.5,"h":50.7542,"l":49.545,"n":23033,"o":50.21,"t":"2025-04-29T04:00:00Z","v":1335457,"vw":50.37221},{"c":50.35,"h":50.41,"l":49.335,"n":21548,"o":50.01,"t":"2025-04-30T04:00:00Z","v":1530037,"vw":50.170595},{"c":49.63,"h":50.83,"l":48.215,"n":27954,"o":50.07,"t":"2025-05-01T04:00:00Z","v":1609796,"vw":49.821731},{"c":50.49,"h":51.54,"l":50.2,"n":23253,"o":50.95,"t":"2025-05-02T04:00:00Z","v":1525117,"vw":50.69308},{"c":49.8,"h":51.04,"l":49.69,"n":23324,"o":50.49,"t":"2025-05-05T04:00:00Z","v":1688978,"vw":50.219983},{"c":47.72,"h":49.45,"l":47.29,"n":39006,"o":49.32,"t":"2025-05-06T04:00:00Z","v":3186203,"vw":47.944969},{"c":48.75,"h":50.39,"l":46.7749,"n":48406,"o":49.99,"t":"2025-05-07T04:00:00Z","v":3468609,"vw":48.482},{"c":49.78,"h":50.805,"l":47.28,"n":50404,"o":48.59,"t":"2025-05-08T04:00:00Z","v":4635512,"vw":49.88081},{"c":49.94,"h":50.77,"l":49.78,"n":40679,"o":50,"t":"2025-05-09T04:00:00Z","v":3168945,"vw":50.269786},{"c":53.9,"h":54.4,"l":51.32,"n":47662,"o":51.54,"t":"2025-05-12T04:00:00Z","v":3352527,"vw":53.519524},{"c":51.61,"h":53.655,"l":51.56,"n":38918,"o":53.45,"t":"2025-05-13T04:00:00Z","v":2574172,"vw":52.403682},{"c":47.86,"h":51.335,"l":47.75,"n":42630,"o":51.12,"t":"2025-05-14T04:00:00Z","v":2849122,"vw":48.723104},{"c":48.24,"h":48.5,"l":46.35,"n":27958,"o":48.03,"t":"2025-05-15T04:00:00Z","v":2047794,"vw":47.911628},{"c":49.15,"h":49.18,"l":47.55,"n":24031,"o":48.41,"t":"2025-05-16T04:00:00Z","v":1616134,"vw":48.890193},{"c":49.28,"h":49.32,"l":47.94,"n":29584,"o":48.31,"t":"2025-05-19T04:00:00Z","v":2082004,"vw":49.098243},{"c":49.53,"h":49.92,"l":48.64,"n":29281,"o":49.22,"t":"2025-05-20T04:00:00Z","v":1852705,"vw":49.395963},{"c":46.66,"h":48.865,"l":46.27,"n":32967,"o":48.73,"t":"2025-05-21T04:00:00Z","v":2342068,"vw":46.862136},{"c":47.32,"h":47.94,"l":46.05,"n":28727,"o":46.41,"t":"2025-05-22T04:00:00Z","v":2050559,"vw":47.358749},{"c":46.78,"h":46.97,"l":46.205,"n":26331,"o":46.24,"t":"2025-05-23T04:00:00Z","v":1471200,"vw":46.694273},{"c":48.69,"h":48.71,"l":47.34,"n":30634,"o":47.68,"t":"2025-05-27T04:00:00Z","v":1854390,"vw":48.346746},{"c":47.93,"h":48.8399,"l":47.25,"n":36860,"o":48.67,"t":"2025-05-28T04:00:00Z","v":2687546,"vw":47.80752},{"c":48.33,"h":48.88,"l":47.93,"n":29020,"o":48.59,"t":"2025-05-29T04:00:00Z","v":1572096,"vw":48.358774},{"c":48.4,"h":49.025,"l":47.23,"n":37919,"o":48.14,"t":"2025-05-30T04:00:00Z","v":11773067,"vw":48.41049},{"c":48.61,"h":48.79,"l":47.25,"n":36656,"o":47.88,"t":"2025-06-02T04:00:00Z","v":2430936,"vw":48.481123},{"c":48.78,"h":49.53,"l":47.54,"n":26808,"o":48.28,"t":"2025-06-03T04:00:00Z","v":1835585,"vw":48.816523},{"c":49.85,"h":50.16,"l":48.5801,"n":28320,"o":48.83,"t":"2025-06-04T04:00:00Z","v":1827972,"vw":49.848977},{"c":48.31,"h":50.05,"l":47.88,"n":29078,"o":49.8,"t":"2025-06-05T04:00:00Z","v":2205798,"vw":48.603384},{"c":48.69,"h":49.53,"l":48.61,"n":21689,"o":48.78,"t":"2025-06-06T04:00:00Z","v":1191720,"vw":48.83636},{"c":49.88,"h":50.56,"l":48.95,"n":30503,"o":49.57,"t":"2025-06-09T04:00:00Z","v":2105313,"vw":49.928759},{"c":51.4,"h":51.68,"l":49.95,"n":46899,"o":50.52,"t":"2025-06-10T04:00:00Z","v":3973246,"vw":50.870945},{"c":51.54,"h":52.82,"l":51.145,"n":38994,"o":51.61,"t":"2025-06-11T04:00:00Z","v":2732397,"vw":52.013518},{"c":51.53,"h":52.2,"l":50.49,"n":29360,"o":51.1,"t":"2025-06-12T04:00:00Z","v":1811657,"vw":51.528367},{"c":50.52,"h":51.35,"l":50.3,"n":27547,"o":50.49,"t":"2025-06-13T04:00:00Z","v":1915265,"vw":50.725417},{"c":51.63,"h":51.66,"l":49.72,"n":30417,"o":50.62,"t":"2025-06-16T04:00:00Z","v":1635489,"vw":51.324197},{"c":49.5,"h":51.24,"l":49.1,"n":35802,"o":50.9,"t":"2025-06-17T04:00:00Z","v":2335070,"vw":50.047346},{"c":50.13,"h":50.42,"l":49.05,"n":33317,"o":49.58,"t":"2025-06-18T04:00:00Z","v":2164765,"vw":50.06678},{"c":49.89,"h":50.54,"l":49.72,"n":24444,"o":50.33,"t":"2025-06-20T04:00:00Z","v":2577393,"vw":49.965965},{"c":49.3,"h":49.9695,"l":48.41,"n":22611,"o":49.81,"t":"2025-06-23T04:00:00Z","v":1375244,"vw":49.272594},{"c":50,"h":50.25,"l":49.43,"n":22290,"o":50.1,"t":"2025-06-24T04:00:00Z","v":1580958,"vw":49.99696},{"c":51.89,"h":53.28,"l":49.27,"n":47609,"o":49.83,"t":"2025-06-25T04:00:00Z","v":3881753,"vw":51.473678},{"c":52.8,"h":53.41,"l":50.605,"n":35047,"o":51.48,"t":"2025-06-26T04:00:00Z","v":2348827,"vw":52.677448},{"c":51.84,"h":53,"l":51.1,"n":31189,"o":53,"t":"2025-06-27T04:00:00Z","v":2486390,"vw":51.755384},{"c":51.45,"h":52.13,"l":50.79,"n":18654,"o":52.01,"t":"2025-06-30T04:00:00Z","v":1917534,"vw":51.405685},{"c":52.08,"h":53.95,"l":49.89,"n":35166,"o":51.12,"t":"2025-07-01T04:00:00Z","v":2532628,"vw":51.81905},{"c":53.18,"h":53.23,"l":51.56,"n":25481,"o":52.16,"t":"2025-07-02T04:00:00Z","v":1805402,"vw":52.925601},{"c":53.14,"h":53.62,"l":52.6978,"n":13668,"o":53.31,"t":"2025-07-03T04:00:00Z","v":843085,"vw":53.173455},{"c":51.535,"h":52.8,"l":50.9713,"n":29957,"o":52.8,"t":"2025-07-07T04:00:00Z","v":2101684,"vw":51.721433},{"c":52.68,"h":53.43,"l":51.26,"n":28858,"o":51.68,"t":"2025-07-08T04:00:00Z","v":1664272,"vw":52.604741},{"c":52.59,"h":53.61,"l":51.83,"n":27161,"o":52.91,"t":"2025-07-09T04:00:00Z","v":1513005,"vw":52.621154},{"c":54.41,"h":55.525,"l":52.3401,"n":35326,"o":52.67,"t":"2025-07-10T04:00:00Z","v":1985904,"vw":54.80756},{"c":54.14,"h":54.46,"l":53.43,"n":20046,"o":53.68,"t":"2025-07-11T04:00:00Z","v":1420805,"vw":54.065363},{"c":52.62,"h":53.675,"l":52.29,"n":26970,"o":53.37,"t":"2025-07-14T04:00:00Z","v":1592278,"vw":52.809158},{"c":51.42,"h":53.355,"l":51.27,"n":26397,"o":52.99,"t":"2025-07-15T04:00:00Z","v":1526305,"vw":51.782568},{"c":51.79,"h":52.05,"l":50.72,"n":19114,"o":51.98,"t":"2025-07-16T04:00:00Z","v":1073663,"vw":51.595786},{"c":53.29,"h":53.33,"l":51.63,"n":22710,"o":51.92,"t":"2025-07-17T04:00:00Z","v":1275263,"vw":52.831089},{"c":52.02,"h":53.89,"l":51.74,"n":23002,"o":53.71,"t":"2025-07-18T04:00:00Z","v":1806033,"vw":52.287607},{"c":50.27,"h":51.965,"l":49.71,"n":35881,"o":51.94,"t":"2025-07-21T04:00:00Z","v":2599053,"vw":50.50402},{"c":53.12,"h":53.56,"l":50.68,"n":26969,"o":50.93,"t":"2025-07-22T04:00:00Z","v":1650044,"vw":52.842714},{"c":55.31,"h":55.99,"l":54.09,"n":35879,"o":55.66,"t":"2025-07-23T04:00:00Z","v":2631374,"vw":55.361485},{"c":58.47,"h":58.66,"l":54.81,"n":54440,"o":55.31,"t":"2025-07-24T04:00:00Z","v":4382460,"vw":57.97271},{"c":58.78,"h":59.5,"l":57.76,"n":37957,"o":58.86,"t":"2025-07-25T04:00:00Z","v":2697087,"vw":58.751465},{"c":58.55,"h":60.055,"l":58.355,"n":40782,"o":58.815,"t":"2025-07-28T04:00:00Z","v":2952225,"vw":59.065449},{"c":57.87,"h":58.94,"l":57.44,"n":31340,"o":58.45,"t":"2025-07-29T04:00:00Z","v":2100728,"vw":57.996913},{"c":57.71,"h":58.5,"l":57.1,"n":32167,"o":58.2,"t":"2025-07-30T04:00:00Z","v":1981057,"vw":57.666234},{"c":54.73,"h":57.74,"l":54.61,"n":36814,"o":56.73,"t":"2025-07-31T04:00:00Z","v":2877015,"vw":55.753791},{"c":54.89,"h":55.08,"l":52.99,"n":31266,"o":53.81,"t":"2025-08-01T04:00:00Z","v":1771181,"vw":54.294379},{"c":54.88,"h":55.28,"l":53.705,"n":31104,"o":54.42,"t":"2025-08-04T04:00:00Z","v":1847280,"vw":54.750218},{"c":54.64,"h":55.23,"l":53.96,"n":38661,"o":55,"t":"2025-08-05T04:00:00Z","v":2616768,"vw":54.611653},{"c":49.87,"h":54.56,"l":47.655,"n":81021,"o":53.16,"t":"2025-08-06T04:00:00Z","v":6682413,"vw":49.956134},{"c":50.15,"h":50.85,"l":49.15,"n":41225,"o":50.51,"t":"2025-08-07T04:00:00Z","v":3135361,"vw":49.856301},{"c":50.42,"h":50.58,"l":49.56,"n":28272,"o":50.38,"t":"2025-08-08T04:00:00Z","v":1898101,"vw":50.186435},{"c":50.15,"h":51.36,"l":49.68,"n":27306,"o":50.21,"t":"2025-08-11T04:00:00Z","v":1965120,"vw":50.119963},{"c":52.83,"h":52.9,"l":50.04,"n":27256,"o":50.15,"t":"2025-08-12T04:00:00Z","v":2060013,"vw":52.139092},{"c":54.71,"h":54.83,"l":52.9201,"n":28287,"o":53.18,"t":"2025-08-13T04:00:00Z","v":1667072,"vw":54.363446},{"c":53.74,"h":54.175,"l":53.22,"n":22034,"o":53.86,"t":"2025-08-14T04:00:00Z","v":1597109,"vw":53.706829},{"c":53.6,"h":54.38,"l":53.385,"n":20867,"o":54.33,"t":"2025-08-15T04:00:00Z","v":1305891,"vw":53.736132},{"c":53.29,"h":54.14,"l":53.07,"n":20716,"o":53.44,"t":"2025-08-18T04:00:00Z","v":1325582,"vw":53.567735},{"c":54.87,"h":54.92,"l":53.33,"n":23894,"o":53.33,"t":"2025-08-19T04:00:00Z","v":1617580,"vw":54.642986},{"c":54.33,"h":54.95,"l":53.99,"n":28902,"o":54.68,"t":"2025-08-20T04:00:00Z","v":1661448,"vw":54.348345},{"c":54,"h":54.9357,"l":53.89,"n":31374,"o":54.66,"t":"2025-08-21T04:00:00Z","v":1872932,"vw":54.333603},{"c":57.09,"h":57.43,"l":54.305,"n":27233,"o":54.89,"t":"2025-08-22T04:00:00Z","v":1442496,"vw":56.922392},{"c":56.71,"h":56.94,"l":55.77,"n":34115,"o":56.86,"t":"2025-08-25T04:00:00Z","v":2317266,"vw":56.334882},{"c":56.79,"h":57.6,"l":56.105,"n":34259,"o":56.64,"t":"2025-08-26T04:00:00Z","v":1870483,"vw":56.779043},{"c":56.22,"h":57.3711,"l":56.0201,"n":26913,"o":56.88,"t":"2025-08-27T04:00:00Z","v":1813940,"vw":56.465402},{"c":54.33,"h":56.6,"l":52.93,"n":54857,"o":56.23,"t":"2025-08-28T04:00:00Z","v":4028766,"vw":54.237604},{"c":54.63,"h":55.25,"l":54.085,"n":27821,"o":54.15,"t":"2025-08-29T04:00:00Z","v":1719652,"vw":54.592421},{"c":53.42,"h":54.38,"l":52.31,"n":28278,"o":54.17,"t":"2025-09-02T04:00:00Z","v":1738974,"vw":53.059657},{"c":53.34,"h":54.04,"l":52.81,"n":39514,"o":53.6,"t":"2025-09-03T04:00:00Z","v":2340583,"vw":53.299041},{"c":52.92,"h":53.19,"l":51.615,"n":34552,"o":53.19,"t":"2025-09-04T04:00:00Z","v":2402255,"vw":52.57749},{"c":54.41,"h":54.48,"l":52.77,"n":29710,"o":53.04,"t":"2025-09-05T04:00:00Z","v":1745286,"vw":53.973624},{"c":54.11,"h":54.33,"l":53.285,"n":30571,"o":54.05,"t":"2025-09-08T04:00:00Z","v":2427814,"vw":53.893281},{"c":54.2,"h":54.54,"l":53.49,"n":33222,"o":54.19,"t":"2025-09-09T04:00:00Z","v":2229709,"vw":53.960926},{"c":50.96,"h":54.62,"l":50.87,"n":40193,"o":53.9,"t":"2025-09-10T04:00:00Z","v":3130403,"vw":52.003709},{"c":53.21,"h":53.4,"l":50.975,"n":34560,"o":51.02,"t":"2025-09-11T04:00:00Z","v":1844535,"vw":52.768314},{"c":51.26,"h":52.96,"l":50.76,"n":33754,"o":52.96,"t":"2025-09-12T04:00:00Z","v":1982067,"vw":51.320461},{"c":51.62,"h":51.87,"l":51.02,"n":38716,"o":51.52,"t":"2025-09-15T04:00:00Z","v":2006229,"vw":51.500879},{"c":51.78,"h":52.2,"l":50.96,"n":56908,"o":51.52,"t":"2025-09-16T04:00:00Z","v":3987733,"vw":51.404131},{"c":51.52,"h":53.75,"l":51.1,"n":32398,"o":51.84,"t":"2025-09-17T04:00:00Z","v":1820009,"vw":51.957224},{"c":52.99,"h":53.26,"l":51.8,"n":30188,"o":52.03,"t":"2025-09-18T04:00:00Z","v":1647063,"vw":52.866151},{"c":53.15,"h":53.43,"l":51.96,"n":37874,"o":53.24,"t":"2025-09-19T04:00:00Z","v":4477845,"vw":53.034212},{"c":53.04,"h":54,"l":52.5,"n":37132,"o":53.01,"t":"2025-09-22T04:00:00Z","v":2437815,"vw":53.041373},{"c":52.92,"h":54.57,"l":52.74,"n":38264,"o":53.06,"t":"2025-09-23T04:00:00Z","v":2392048,"vw":53.413831},{"c":51.22,"h":53.075,"l":50.88,"n":40694,"o":52.92,"t":"2025-09-24T04:00:00Z","v":2320548,"vw":51.448808},{"c":50.48,"h":51.38,"l":50.13,"n":45761,"o":50.78,"t":"2025-09-25T04:00:00Z","v":2461388,"vw":50.536502},{"c":51.85,"h":52.08,"l":50.52,"n":32727,"o":50.56,"t":"2025-09-26T04:00:00Z","v":1695672,"vw":51.747289},{"c":52.23,"h":52.46,"l":51.32,"n":41646,"o":52.11,"t":"2025-09-29T04:00:00Z","v":2974639,"vw":51.964267},{"c":55.63,"h":55.73,"l":51.745,"n":52436,"o":52.23,"t":"2025-09-30T04:00:00Z","v":3640590,"vw":54.287457},{"c":59.92,"h":60.17,"l":54.4,"n":66312,"o":55.57,"t":"2025-10-01T04:00:00Z","v":3836428,"vw":58.721423},{"c":62.09,"h":62.82,"l":59.56,"n":97742,"o":60.13,"t":"2025-10-02T04:00:00Z","v":7247117,"vw":61.349211},{"c":62.95,"h":63.87,"l":61.87,"n":52002,"o":62.42,"t":"2025-10-03T04:00:00Z","v":3492984,"vw":63.113395},{"c":61.92,"h":63.1,"l":61.5,"n":39330,"o":62.95,"t":"2025-10-06T04:00:00Z","v":2820148,"vw":62.02139},{"c":59.19,"h":63.28,"l":58.985,"n":44331,"o":62.095,"t":"2025-10-07T04:00:00Z","v":2549032,"vw":60.119717},{"c":60.56,"h":61.055,"l":58.855,"n":33965,"o":59.17,"t":"2025-10-08T04:00:00Z","v":2095185,"vw":60.547494},{"c":59.9,"h":60.97,"l":59.62,"n":29998,"o":60.56,"t":"2025-10-09T04:00:00Z","v":1630815,"vw":60.039182},{"c":58.66,"h":60.07,"l":57.85,"n":29101,"o":59.95,"t":"2025-10-10T04:00:00Z","v":1600217,"vw":58.624764},{"c":59.65,"h":59.88,"l":58.23,"n":26041,"o":59.35,"t":"2025-10-13T04:00:00Z","v":1565372,"vw":59.446222},{"c":59.27,"h":60.075,"l":58.15,"n":29989,"o":58.73,"t":"2025-10-14T04:00:00Z","v":1691243,"vw":59.245472},{"c":59.58,"h":60.58,"l":58.78,"n":22395,"o":59.63,"t":"2025-10-15T04:00:00Z","v":1351496,"vw":59.64305},{"c":61.6,"h":62.37,"l":59.61,"n":33451,"o":59.62,"t":"2025-10-16T04:00:00Z","v":1797869,"vw":61.630914},{"c":61.86,"h":62.43,"l":61.1707,"n":34220,"o":61.33,"t":"2025-10-17T04:00:00Z","v":1991676,"vw":61.884939},{"c":62.54,"h":63.54,"l":62.055,"n":24077,"o":62.5,"t":"2025-10-20T04:00:00Z","v":1490447,"vw":62.685245},{"c":63.46,"h":64.94,"l":62.635,"n":27820,"o":63.38,"t":"2025-10-21T04:00:00Z","v":1942796,"vw":63.812779},{"c":63.79,"h":64.795,"l":62.9,"n":30632,"o":63.36,"t":"2025-10-22T04:00:00Z","v":1691052,"vw":63.747919},{"c":66.06,"h":66.4,"l":63.285,"n":43921,"o":63.8,"t":"2025-10-23T04:00:00Z","v":2368526,"vw":65.804854},{"c":65.905,"h":66.96,"l":65.81,"n":32629,"o":66.3,"t":"2025-10-24T04:00:00Z","v":1806811,"vw":66.183301},{"c":64.25,"h":65.86,"l":64.16,"n":27076,"o":65.79,"t":"2025-10-27T04:00:00Z","v":1690550,"vw":64.612161},{"c":63.94,"h":65.16,"l":63.6,"n":25335,"o":64.65,"t":"2025-10-28T04:00:00Z","v":1143036,"vw":64.096634},{"c":62.02,"h":64.1,"l":61.365,"n":31340,"o":63.5,"t":"2025-10-29T04:00:00Z","v":1833180,"vw":62.836537},{"c":60.96,"h":62.23,"l":60.81,"n":27939,"o":61.85,"t":"2025-10-30T04:00:00Z","v":1424913,"vw":61.470631},{"c":62.57,"h":62.96,"l":60.475,"n":27551,"o":60.81,"t":"2025-10-31T04:00:00Z","v":2108427,"vw":62.396696},{"c":61.26,"h":62.38,"l":60.78,"n":30630,"o":61.91,"t":"2025-11-03T05:00:00Z","v":1879048,"vw":61.302343},{"c":61.1,"h":62.665,"l":60.77,"n":50347,"o":61.22,"t":"2025-11-04T05:00:00Z","v":3015944,"vw":61.357507},{"c":59.94,"h":61.12,"l":54.2,"n":62383,"o":54.4,"t":"2025-11-05T05:00:00Z","v":4297306,"vw":59.233871},{"c":58.18,"h":60.79,"l":56.93,"n":44101,"o":60.43,"t":"2025-11-06T05:00:00Z","v":2370015,"vw":58.134992},{"c":57.41,"h":58.04,"l":56.53,"n":32669,"o":57.76,"t":"2025-11-07T05:00:00Z","v":1756126,"vw":57.364131},{"c":57.46,"h":58.41,"l":56.97,"n":31764,"o":57.77,"t":"2025-11-10T05:00:00Z","v":1840915,"vw":57.495456},{"c":59.18,"h":59.8975,"l":58,"n":34725,"o":58,"t":"2025-11-11T05:00:00Z","v":2228588,"vw":59.226553},{"c":61.4,"h":61.65,"l":58.8,"n":44411,"o":59.12,"t":"2025-11-12T05:00:00Z","v":2609586,"vw":61.001544},{"c":60.75,"h":62.305,"l":60.365,"n":42653,"o":60.57,"t":"2025-11-13T05:00:00Z","v":2515376,"vw":61.141238},{"c":59.38,"h":60.59,"l":58.67,"n":30600,"o":59.43,"t":"2025-11-14T05:00:00Z","v":1969073,"vw":59.609089},{"c":58.61,"h":59.54,"l":58.16,"n":25765,"o":58.98,"t":"2025-11-17T05:00:00Z","v":1672209,"vw":58.766767},{"c":58.15,"h":58.89,"l":57.23,"n":31173,"o":57.905,"t":"2025-11-18T05:00:00Z","v":1726764,"vw":58.121438},{"c":57.81,"h":58.49,"l":57.02,"n":23652,"o":57.96,"t":"2025-11-19T05:00:00Z","v":1257133,"vw":57.657867},{"c":58.73,"h":59.47,"l":58.135,"n":29416,"o":59.1,"t":"2025-11-20T05:00:00Z","v":1534635,"vw":58.786432},{"c":61.53,"h":62.56,"l":58.42,"n":30443,"o":58.83,"t":"2025-11-21T05:00:00Z","v":2001749,"vw":61.284556},{"c":63.49,"h":64.115,"l":61.16,"n":38483,"o":61.29,"t":"2025-11-24T05:00:00Z","v":2954428,"vw":63.22135},{"c":65.85,"h":66.055,"l":63.36,"n":32831,"o":64.03,"t":"2025-11-25T05:00:00Z","v":2046999,"vw":65.58995},{"c":64.63,"h":65.7405,"l":64.09,"n":25128,"o":65.44,"t":"2025-11-26T05:00:00Z","v":1472256,"vw":64.69238},{"c":64.51,"h":65.115,"l":63.99,"n":12840,"o":64.63,"t":"2025-11-28T05:00:00Z","v":867038,"vw":64.40317},{"c":63.76,"h":65.25,"l":63.57,"n":25405,"o":63.78,"t":"2025-12-01T05:00:00Z","v":1657014,"vw":64.130242},{"c":62.95,"h":64,"l":62.84,"n":21892,"o":63.85,"t":"2025-12-02T05:00:00Z","v":1368627,"vw":63.207857},{"c":63.82,"h":64.725,"l":63.105,"n":25386,"o":63.33,"t":"2025-12-03T05:00:00Z","v":1783107,"vw":63.829642},{"c":63.54,"h":63.79,"l":61.27,"n":24856,"o":63.78,"t":"2025-12-04T05:00:00Z","v":1442714,"vw":63.099744},{"c":61.68,"h":63.975,"l":61.35,"n":25393,"o":63.5,"t":"2025-12-05T05:00:00Z","v":1764985,"vw":62.185675},{"c":60.29,"h":61.69,"l":59.95,"n":34043,"o":61.68,"t":"2025-12-08T05:00:00Z","v":2070615,"vw":60.471674},{"c":58.82,"h":60.5958,"l":58.78,"n":29310,"o":60.04,"t":"2025-12-09T05:00:00Z","v":1835920,"vw":59.2995},{"c":60.83,"h":61.195,"l":58.75,"n":30703,"o":58.82,"t":"2025-12-10T05:00:00Z","v":2301051,"vw":60.504682},{"c":60.26,"h":61.155,"l":59.24,"n":26861,"o":60.36,"t":"2025-12-11T05:00:00Z","v":1479806,"vw":60.248421},{"c":58.51,"h":60.595,"l":58.24,"n":30122,"o":60.57,"t":"2025-12-12T05:00:00Z","v":2371187,"vw":58.818023},{"c":58.69,"h":60.275,"l":57.425,"n":27060,"o":59.78,"t":"2025-12-15T05:00:00Z","v":1723764,"vw":58.358756},{"c":57.44,"h":58.9,"l":56.59,"n":34637,"o":58.74,"t":"2025-12-16T05:00:00Z","v":2750470,"vw":57.170066},{"c":56.99,"h":58.28,"l":56.93,"n":26061,"o":57.36,"t":"2025-12-17T05:00:00Z","v":1697437,"vw":57.326213},{"c":57.1,"h":58.43,"l":56.84,"n":26032,"o":57.49,"t":"2025-12-18T05:00:00Z","v":1731425,"vw":57.324607},{"c":58.27,"h":58.87,"l":57.03,"n":26643,"o":57.83,"t":"2025-12-19T05:00:00Z","v":3128327,"vw":58.176202},{"c":58.96,"h":59.39,"l":58.015,"n":21892,"o":58.28,"t":"2025-12-22T05:00:00Z","v":1244090,"vw":59.050383},{"c":59.25,"h":59.58,"l":58.54,"n":20669,"o":59.08,"t":"2025-12-23T05:00:00Z","v":1373746,"vw":59.184555},{"c":59.19,"h":59.47,"l":58.66,"n":9611,"o":58.97,"t":"2025-12-24T05:00:00Z","v":422491,"vw":59.154439},{"c":59.22,"h":59.34,"l":58.765,"n":13518,"o":59.14,"t":"2025-12-26T05:00:00Z","v":584898,"vw":59.120763},{"c":59.24,"h":59.64,"l":58.84,"n":16316,"o":59.18,"t":"2025-12-29T05:00:00Z","v":789172,"vw":59.117007},{"c":59.12,"h":59.32,"l":58.54,"n":20041,"o":58.91,"t":"2025-12-30T05:00:00Z","v":978107,"vw":59.070422},{"c":58.81,"h":59.31,"l":58.67,"n":17479,"o":59.04,"t":"2025-12-31T05:00:00Z","v":852341,"vw":58.894075},{"c":59.65,"h":60.53,"l":58.4,"n":32593,"o":58.81,"t":"2026-01-02T05:00:00Z","v":1941700,"vw":59.659759},{"c":63.03,"h":63.14,"l":59.05,"n":33814,"o":59.05,"t":"2026-01-05T05:00:00Z","v":2558791,"vw":62.561068},{"c":65.28,"h":66.48,"l":62.63,"n":35473,"o":63.61,"t":"2026-01-06T05:00:00Z","v":2086274,"vw":65.243575},{"c":65.05,"h":65.53,"l":64.48,"n":24762,"o":65.155,"t":"2026-01-07T05:00:00Z","v":1311325,"vw":65.024807},{"c":64.58,"h":65.105,"l":63.39,"n":29642,"o":64.35,"t":"2026-01-08T05:00:00Z","v":1955169,"vw":64.312427},{"c":65.7,"h":66.95,"l":64.945,"n":38602,"o":65.35,"t":"2026-01-09T05:00:00Z","v":2466613,"vw":66.043999},{"c":66.56,"h":67.38,"l":65.52,"n":28450,"o":66.23,"t":"2026-01-12T05:00:00Z","v":1509016,"vw":66.319097},{"c":66.36,"h":69,"l":63.91,"n":44558,"o":67.13,"t":"2026-01-13T05:00:00Z","v":3109362,"vw":66.369373},{"c":68.4,"h":68.5,"l":65.81,"n":35328,"o":66.79,"t":"2026-01-14T05:00:00Z","v":2736505,"vw":67.772252},{"c":69.96,"h":70.66,"l":67.98,"n":49287,"o":68.47,"t":"2026-01-15T05:00:00Z","v":3437536,"vw":69.744695},{"c":68.67,"h":70.299,"l":68.21,"n":40948,"o":69.84,"t":"2026-01-16T05:00:00Z","v":3533956,"vw":68.834295},{"c":69.565,"h":69.74,"l":66.345,"n":37522,"o":67.52,"t":"2026-01-20T05:00:00Z","v":2278328,"vw":68.958479},{"c":71.375,"h":71.63,"l":69.18,"n":37311,"o":70,"t":"2026-01-21T05:00:00Z","v":2698929,"vw":70.813742},{"c":69.65,"h":72.16,"l":69.3,"n":38482,"o":71.8,"t":"2026-01-22T05:00:00Z","v":2453635,"vw":70.142677},{"c":68.16,"h":69.24,"l":67.35,"n":30873,"o":69.21,"t":"2026-01-23T05:00:00Z","v":1900426,"vw":68.073283},{"c":67.63,"h":68.175,"l":66.94,"n":28152,"o":67.69,"t":"2026-01-26T05:00:00Z","v":1730492,"vw":67.70122},{"c":68.23,"h":68.54,"l":67.02,"n":34159,"o":67.53,"t":"2026-01-27T05:00:00Z","v":2518812,"vw":67.944121},{"c":65.56,"h":67.98,"l":65.16,"n":28980,"o":67.98,"t":"2026-01-28T05:00:00Z","v":1814007,"vw":65.93679},{"c":63.98,"h":65,"l":63.05,"n":40516,"o":64.96,"t":"2026-01-29T05:00:00Z","v":2457084,"vw":63.826095},{"c":64.09,"h":64.35,"l":62.805,"n":34872,"o":63.26,"t":"2026-01-30T05:00:00Z","v":2485745,"vw":63.847942},{"c":65.25,"h":65.29,"l":62.93,"n":37557,"o":63.61,"t":"2026-02-02T05:00:00Z","v":3249822,"vw":64.413822},{"c":64.63,"h":66.48,"l":62.86,"n":50397,"o":65.3,"t":"2026-02-03T05:00:00Z","v":3592256,"vw":64.213723},{"c":68.67,"h":69.92,"l":61.695,"n":71663,"o":66.69,"t":"2026-02-04T05:00:00Z","v":5537950,"vw":68.12935},{"c":65.86,"h":68.57,"l":65.62,"n":47021,"o":68.04,"t":"2026-02-05T05:00:00Z","v":2691387,"vw":66.546464},{"c":66.78,"h":67.6,"l":65.845,"n":30153,"o":66.76,"t":"2026-02-06T05:00:00Z","v":1547126,"vw":66.793237},{"c":65.48,"h":66.51,"l":64.52,"n":27634,"o":66.07,"t":"2026-02-09T05:00:00Z","v":1702688,"vw":65.458453},{"c":64.8,"h":65.94,"l":64.42,"n":30386,"o":65.48,"t":"2026-02-10T05:00:00Z","v":1708346,"vw":64.909069},{"c":63.45,"h":64.78,"l":62.79,"n":25571,"o":64.33,"t":"2026-02-11T05:00:00Z","v":2468312,"vw":63.465431},{"c":59.54,"h":63.455,"l":58.04,"n":46425,"o":62.82,"t":"2026-02-12T05:00:00Z","v":2889780,"vw":59.271111},{"c":59.93,"h":61.14,"l":59.07,"n":40695,"o":59.61,"t":"2026-02-13T05:00:00Z","v":3679636,"vw":59.85882},{"c":58.5,"h":60.11,"l":58.35,"n":34129,"o":59.82,"t":"2026-02-17T05:00:00Z","v":2559378,"vw":58.874016},{"c":59.33,"h":59.68,"l":57.92,"n":32337,"o":58.55,"t":"2026-02-18T05:00:00Z","v":1836390,"vw":59.249212},{"c":58.25,"h":59.39,"l":57.37,"n":32341,"o":58.78,"t":"2026-02-19T05:00:00Z","v":2187872,"vw":57.927671},{"c":57.52,"h":58.4,"l":56.61,"n":37494,"o":57.695,"t":"2026-02-20T05:00:00Z","v":2643878,"vw":57.349404},{"c":54.76,"h":57.485,"l":54.2,"n":45351,"o":57.43,"t":"2026-02-23T05:00:00Z","v":3196333,"vw":55.162646},{"c":57.6,"h":57.67,"l":54.215,"n":41741,"o":54.68,"t":"2026-02-24T05:00:00Z","v":3063202,"vw":57.01581},{"c":57.87,"h":58.24,"l":56.875,"n":35524,"o":58.19,"t":"2026-02-25T05:00:00Z","v":2207375,"vw":57.773695},{"c":57.92,"h":58.15,"l":55.9,"n":28750,"o":57.58,"t":"2026-02-26T05:00:00Z","v":2177618,"vw":57.23585},{"c":59,"h":59.06,"l":56.185,"n":26981,"o":57.2,"t":"2026-02-27T05:00:00Z","v":1820947,"vw":58.582654},{"c":57.82,"h":58.425,"l":56.39,"n":31727,"o":57.975,"t":"2026-03-02T05:00:00Z","v":1828368,"vw":57.72534},{"c":56.99,"h":57.635,"l":54.59,"n":31189,"o":56.12,"t":"2026-03-03T05:00:00Z","v":2099777,"vw":56.294693},{"c":57.85,"h":58.07,"l":56.92,"n":34282,"o":57.8,"t":"2026-03-04T05:00:00Z","v":2194571,"vw":57.601915},{"c":55.89,"h":58.65,"l":55.345,"n":38516,"o":56.89,"t":"2026-03-05T05:00:00Z","v":2483779,"vw":56.331397},{"c":53.89,"h":55.21,"l":53.63,"n":32962,"o":54.79,"t":"2026-03-06T05:00:00Z","v":3064372,"vw":54.107948},{"c":54.87,"h":55.135,"l":52.38,"n":39131,"o":52.81,"t":"2026-03-09T04:00:00Z","v":2677878,"vw":54.08362},{"c":52.82,"h":54.87,"l":52.77,"n":37308,"o":54.66,"t":"2026-03-10T04:00:00Z","v":2778602,"vw":53.428422},{"c":53.62,"h":53.79,"l":51.87,"n":29607,"o":52.57,"t":"2026-03-11T04:00:00Z","v":1982568,"vw":53.106846},{"c":51.47,"h":54.03,"l":49.86,"n":41656,"o":52.82,"t":"2026-03-12T04:00:00Z","v":3710457,"vw":51.670843},{"c":50.85,"h":52.58,"l":50.62,"n":33705,"o":52.27,"t":"2026-03-13T04:00:00Z","v":2439481,"vw":51.018798},{"c":48.81,"h":52.25,"l":48.25,"n":40860,"o":51.5,"t":"2026-03-16T04:00:00Z","v":3003021,"vw":49.30052},{"c":51.06,"h":51.24,"l":49.5,"n":36491,"o":49.62,"t":"2026-03-17T04:00:00Z","v":2447812,"vw":50.881952},{"c":50.81,"h":51.3,"l":49.525,"n":30930,"o":50.3,"t":"2026-03-18T04:00:00Z","v":2176363,"vw":50.733741},{"c":51.59,"h":52.37,"l":50.015,"n":34803,"o":50.015,"t":"2026-03-19T04:00:00Z","v":2381985,"vw":51.505826},{"c":51.48,"h":52.18,"l":50.6781,"n":25269,"o":51.61,"t":"2026-03-20T04:00:00Z","v":3098644,"vw":51.488737},{"c":52,"h":53.53,"l":51.63,"n":25189,"o":52.73,"t":"2026-03-23T04:00:00Z","v":1628744,"vw":52.210941},{"c":52.43,"h":52.95,"l":50.702,"n":24142,"o":51.41,"t":"2026-03-24T04:00:00Z","v":1839343,"vw":52.419153},{"c":52.69,"h":53.23,"l":52.02,"n":27014,"o":52.69,"t":"2026-03-25T04:00:00Z","v":1598292,"vw":52.605271},{"c":52.7,"h":53.63,"l":52.195,"n":24945,"o":52.61,"t":"2026-03-26T04:00:00Z","v":1493096,"vw":52.847585},{"c":50.95,"h":53.6,"l":50.56,"n":26707,"o":52.615,"t":"2026-03-27T04:00:00Z","v":1787888,"vw":51.119111},{"c":52.04,"h":52.315,"l":51.14,"n":24227,"o":51.51,"t":"2026-03-30T04:00:00Z","v":1757834,"vw":51.944994},{"c":52.26,"h":53.22,"l":51.155,"n":38931,"o":52.76,"t":"2026-03-31T04:00:00Z","v":2576455,"vw":52.170126},{"c":53.48,"h":54.1,"l":52.29,"n":34104,"o":52.29,"t":"2026-04-01T04:00:00Z","v":2458826,"vw":53.595311},{"c":53.13,"h":54.79,"l":51.24,"n":26775,"o":52.01,"t":"2026-04-02T04:00:00Z","v":1802325,"vw":53.125932},{"c":53.8,"h":53.9,"l":51.95,"n":21698,"o":53.13,"t":"2026-04-06T04:00:00Z","v":1746291,"vw":53.443956},{"c":53.83,"h":54.25,"l":52.605,"n":27317,"o":52.9,"t":"2026-04-07T04:00:00Z","v":2494479,"vw":53.360878},{"c":55.21,"h":56.9,"l":53.87,"n":33109,"o":55.82,"t":"2026-04-08T04:00:00Z","v":2011350,"vw":54.925641},{"c":55.57,"h":56.17,"l":53.44,"n":35050,"o":54.88,"t":"2026-04-09T04:00:00Z","v":2239740,"vw":55.417497},{"c":55.54,"h":56.13,"l":55.06,"n":23862,"o":55.82,"t":"2026-04-10T04:00:00Z","v":1197461,"vw":55.493218},{"c":57.53,"h":57.68,"l":55.27,"n":32214,"o":55.42,"t":"2026-04-13T04:00:00Z","v":1847429,"vw":57.090052},{"c":58.66,"h":60.44,"l":57.64,"n":33339,"o":58.03,"t":"2026-04-14T04:00:00Z","v":2543878,"vw":59.16866},{"c":58.49,"h":59.78,"l":58.09,"n":24286,"o":59.16,"t":"2026-04-15T04:00:00Z","v":1500794,"vw":58.747484},{"c":57.36,"h":58.465,"l":56.795,"n":31386,"o":58.11,"t":"2026-04-16T04:00:00Z","v":2035074,"vw":57.447193},{"c":59.23,"h":59.95,"l":58.25,"n":30154,"o":58.49,"t":"2026-04-17T04:00:00Z","v":1925500,"vw":59.166463},{"c":60.58,"h":60.89,"l":58.61,"n":30538,"o":59.1,"t":"2026-04-20T04:00:00Z","v":2012630,"vw":60.306777},{"c":59.67,"h":62.47,"l":59.582,"n":31809,"o":60.72,"t":"2026-04-21T04:00:00Z","v":1992574,"vw":60.254512},{"c":58.58,"h":60.59,"l":57.94,"n":21134,"o":60.38,"t":"2026-04-22T04:00:00Z","v":1132818,"vw":58.707342},{"c":52.2,"h":57.565,"l":51.13,"n":49704,"o":57.52,"t":"2026-04-23T04:00:00Z","v":3267022,"vw":52.376503},{"c":54.185,"h":54.74,"l":52.05,"n":31202,"o":52.53,"t":"2026-04-24T04:00:00Z","v":1983989,"vw":53.949147},{"c":55.11,"h":55.5,"l":53.77,"n":25274,"o":54.29,"t":"2026-04-27T04:00:00Z","v":1454460,"vw":54.965781},{"c":53.51,"h":55.285,"l":52.99,"n":27503,"o":55,"t":"2026-04-28T04:00:00Z","v":1618903,"vw":53.565592},{"c":51.95,"h":53.735,"l":51.03,"n":23687,"o":53.04,"t":"2026-04-29T04:00:00Z","v":1376469,"vw":51.896904},{"c":55.32,"h":55.93,"l":51.895,"n":42080,"o":52.42,"t":"2026-04-30T04:00:00Z","v":3523021,"vw":55.121744},{"c":55.02,"h":55.64,"l":53.58,"n":32594,"o":55.08,"t":"2026-05-01T04:00:00Z","v":1954449,"vw":55.107185},{"c":54.74,"h":55.22,"l":54.065,"n":29681,"o":54.49,"t":"2026-05-04T04:00:00Z","v":1773227,"vw":54.672197},{"c":56.68,"h":57.005,"l":54.51,"n":46907,"o":56.35,"t":"2026-05-05T04:00:00Z","v":2989239,"vw":56.320821},{"c":47.405,"h":56.68,"l":45.115,"n":108634,"o":56.68,"t":"2026-05-06T04:00:00Z","v":11949036,"vw":48.230307},{"c":50.91,"h":51,"l":46.415,"n":64564,"o":47.195,"t":"2026-05-07T04:00:00Z","v":5147493,"vw":49.666595},{"c":48.36,"h":50.5,"l":47.85,"n":49749,"o":50.02,"t":"2026-05-08T04:00:00Z","v":3850386,"vw":48.781718},{"c":47.42,"h":49.52,"l":47.31,"n":37393,"o":49.39,"t":"2026-05-11T04:00:00Z","v":2706886,"vw":47.802885},{"c":47.42,"h":48.34,"l":46.52,"n":29762,"o":47.91,"t":"2026-05-12T04:00:00Z","v":1767356,"vw":47.589735},{"c":44.89,"h":47.13,"l":44.12,"n":47747,"o":47.07,"t":"2026-05-13T04:00:00Z","v":3905103,"vw":45.037647},{"c":44.74,"h":46.04,"l":44.4,"n":46339,"o":45.35,"t":"2026-05-14T04:00:00Z","v":3425960,"vw":45.008364},{"c":43.3,"h":45.59,"l":43.195,"n":54646,"o":44.84,"t":"2026-05-15T04:00:00Z","v":5229899,"vw":43.972095},{"c":44.43,"h":45.13,"l":43.2,"n":50753,"o":43.91,"t":"2026-05-18T04:00:00Z","v":4102214,"vw":44.38851},{"c":45.47,"h":46.565,"l":44.67,"n":43902,"o":44.79,"t":"2026-05-19T04:00:00Z","v":3382192,"vw":45.720276},{"c":46.7,"h":46.78,"l":44.27,"n":34472,"o":45.58,"t":"2026-05-20T04:00:00Z","v":2806438,"vw":46.164448},{"c":47.37,"h":47.435,"l":45.32,"n":32867,"o":46.14,"t":"2026-05-21T04:00:00Z","v":2315585,"vw":47.025227},{"c":48.21,"h":48.27,"l":47.11,"n":33654,"o":47.3,"t":"2026-05-22T04:00:00Z","v":2535280,"vw":47.885798},{"c":47.97,"h":48.65,"l":47.05,"n":28253,"o":48.19,"t":"2026-05-26T04:00:00Z","v":2588378,"vw":48.14671},{"c":48.09,"h":49.43,"l":47.2201,"n":30835,"o":48.69,"t":"2026-05-27T04:00:00Z","v":2151392,"vw":48.009489},{"c":50.84,"h":51.21,"l":48,"n":33381,"o":48.35,"t":"2026-05-28T04:00:00Z","v":2852565,"vw":50.646531},{"c":51.68,"h":52.13,"l":50.42,"n":30342,"o":50.61,"t":"2026-05-29T04:00:00Z","v":2928236,"vw":51.561652},{"c":50.79,"h":51.805,"l":50.63,"n":29889,"o":51.45,"t":"2026-06-01T04:00:00Z","v":2207791,"vw":51.015919},{"c":49.77,"h":50.41,"l":49.265,"n":31058,"o":50.065,"t":"2026-06-02T04:00:00Z","v":2282545,"vw":49.79512},{"c":50.85,"h":50.89,"l":49.04,"n":36108,"o":49.58,"t":"2026-06-03T04:00:00Z","v":2233000,"vw":50.336344},{"c":53.18,"h":53.3,"l":51.34,"n":42392,"o":51.91,"t":"2026-06-04T04:00:00Z","v":4200816,"vw":52.692383},{"c":51.99,"h":53.18,"l":51.265,"n":39774,"o":53.04,"t":"2026-06-05T04:00:00Z","v":2947953,"vw":51.855625},{"c":52.65,"h":53.545,"l":51.93,"n":45490,"o":52.43,"t":"2026-06-08T04:00:00Z","v":4440248,"vw":52.888223},{"c":54.41,"h":55.16,"l":53.17,"n":41205,"o":53.44,"t":"2026-06-09T04:00:00Z","v":3553509,"vw":54.364809},{"c":52.5,"h":54.7,"l":52.27,"n":36412,"o":54.43,"t":"2026-06-10T04:00:00Z","v":2648909,"vw":53.005443},{"c":54.02,"h":54.09,"l":51.965,"n":27780,"o":52.5,"t":"2026-06-11T04:00:00Z","v":2664626,"vw":53.357184},{"c":54,"h":54.615,"l":53.29,"n":27206,"o":54.06,"t":"2026-06-12T04:00:00Z","v":2558324,"vw":54.001281},{"c":56.17,"h":56.5,"l":54.65,"n":34811,"o":55.31,"t":"2026-06-15T04:00:00Z","v":3298943,"vw":56.012083},{"c":56.03,"h":56.96,"l":55.53,"n":24879,"o":56.41,"t":"2026-06-16T04:00:00Z","v":1529722,"vw":56.151864},{"c":55,"h":57.33,"l":54.32,"n":30220,"o":55.93,"t":"2026-06-17T04:00:00Z","v":2347349,"vw":55.64914},{"c":57.94,"h":58.25,"l":55.15,"n":30495,"o":55.35,"t":"2026-06-18T04:00:00Z","v":3773265,"vw":57.44181},{"c":55.61,"h":58.56,"l":55.46,"n":32254,"o":58.14,"t":"2026-06-22T04:00:00Z","v":2035042,"vw":56.009242},{"c":56.26,"h":57.31,"l":55.76,"n":26435,"o":55.76,"t":"2026-06-23T04:00:00Z","v":2314195,"vw":56.38335},{"c":58.875,"h":60.26,"l":56.85,"n":37808,"o":57.18,"t":"2026-06-24T04:00:00Z","v":4232273,"vw":59.281631},{"c":70.7,"h":70.92,"l":70.08,"n":193739,"o":70.225,"t":"2026-06-25T04:00:00Z","v":51701612,"vw":70.404068},{"c":71,"h":71.23,"l":70.67,"n":84746,"o":70.85,"t":"2026-06-26T04:00:00Z","v":12259962,"vw":70.984465},{"c":70.9,"h":71.1,"l":70.75,"n":73813,"o":70.81,"t":"2026-06-29T04:00:00Z","v":14855906,"vw":70.922173},{"c":70.65,"h":70.94,"l":70.55,"n":64945,"o":70.85,"t":"2026-06-30T04:00:00Z","v":15865410,"vw":70.672917},{"c":71,"h":71,"l":70.56,"n":56227,"o":70.78,"t":"2026-07-01T04:00:00Z","v":12482407,"vw":70.750512},{"c":70.83,"h":71,"l":70.65,"n":55469,"o":70.9,"t":"2026-07-02T04:00:00Z","v":7826481,"vw":70.824805},{"c":70.92,"h":70.965,"l":70.62,"n":44222,"o":70.84,"t":"2026-07-06T04:00:00Z","v":6778693,"vw":70.805083},{"c":70.61,"h":70.98,"l":70.54,"n":41280,"o":70.92,"t":"2026-07-07T04:00:00Z","v":5483408,"vw":70.684763},{"c":70.96,"h":70.97,"l":70.49,"n":37397,"o":70.65,"t":"2026-07-08T04:00:00Z","v":5691447,"vw":70.653498},{"c":71.15,"h":71.2,"l":70.76,"n":27834,"o":70.76,"t":"2026-07-09T04:00:00Z","v":4715362,"vw":71.083701},{"c":71.3,"h":71.39,"l":70.84,"n":25871,"o":71.07,"t":"2026-07-10T04:00:00Z","v":2938848,"vw":71.203906},{"c":71.36,"h":71.49,"l":71.1,"n":23904,"o":71.12,"t":"2026-07-13T04:00:00Z","v":2176849,"vw":71.336984},{"c":71.23,"h":71.45,"l":71.135,"n":28316,"o":71.35,"t":"2026-07-14T04:00:00Z","v":3001091,"vw":71.237513},{"c":71.48,"h":71.5,"l":71.31,"n":28198,"o":71.44,"t":"2026-07-15T04:00:00Z","v":3187412,"vw":71.450059},{"c":71.77,"h":71.81,"l":71.45,"n":30453,"o":71.47,"t":"2026-07-16T04:00:00Z","v":3424689,"vw":71.69284},{"c":72.12,"h":72.12,"l":71.5,"n":29545,"o":71.6,"t":"2026-07-17T04:00:00Z","v":3076589,"vw":71.853848},{"c":71.64,"h":72,"l":71.585,"n":25204,"o":72,"t":"2026-07-20T04:00:00Z","v":3217257,"vw":71.658948},{"c":71.63,"h":71.81,"l":71.45,"n":31180,"o":71.56,"t":"2026-07-21T04:00:00Z","v":3001895,"vw":71.614203},{"c":71.78,"h":71.84,"l":71.52,"n":29750,"o":71.65,"t":"2026-07-22T04:00:00Z","v":2668023,"vw":71.702475},{"c":71.77,"h":72.11,"l":71.75,"n":33504,"o":71.78,"t":"2026-07-23T04:00:00Z","v":3112901,"vw":71.926565},{"c":71.6,"h":71.94,"l":71.58,"n":24867,"o":71.9,"t":"2026-07-24T04:00:00Z","v":2065399,"vw":71.729155},{"c":71.62,"h":71.88,"l":71.58,"n":25896,"o":71.66,"t":"2026-07-27T04:00:00Z","v":3796538,"vw":71.732214},{"c":72.07,"h":72.16,"l":71.76,"n":38883,"o":71.76,"t":"2026-07-28T04:00:00Z","v":7775444,"vw":72.036301},{"c":72.03,"h":72.365,"l":71.94,"n":47258,"o":72.13,"t":"2026-07-29T04:00:00Z","v":6271864,"vw":72.07428},{"c":72.03,"h":72.21,"l":71.99,"n":30013,"o":72.02,"t":"2026-07-30T04:00:00Z","v":6052099,"vw":72.066507},{"c":72.09,"h":72.17,"l":71.955,"n":27870,"o":72.09,"t":"2026-07-31T04:00:00Z","v":4033806,"vw":72.084215},{"c":72.14,"h":72.2,"l":72.07,"n":26083,"o":72.14,"t":"2026-08-03T04:00:00Z","v":3285566,"vw":72.143861},{"c":72.09,"h":72.17,"l":72.03,"n":27412,"o":72.12,"t":"2026-08-04T04:00:00Z","v":3041007,"vw":72.111606},{"c":72,"h":72.15,"l":71.93,"n":25123,"o":72.14,"t":"2026-08-05T04:00:00Z","v":1778489,"vw":72.054724},{"c":71.9,"h":72.09,"l":71.89,"n":21589,"o":72.09,"t":"2026-08-06T04:00:00Z","v":2314268,"vw":71.965646},{"c":72.29,"h":72.32,"l":71.96,"n":22268,"o":72,"t":"2026-08-07T04:00:00Z","v":5573817,"vw":72.21593},{"c":72.12,"h":72.39,"l":72.065,"n":30133,"o":72.22,"t":"2026-08-10T04:00:00Z","v":3337558,"vw":72.192177},{"c":72.15,"h":72.345,"l":72,"n":29698,"o":72.2,"t":"2026-08-11T04:00:00Z","v":3264317,"vw":72.151084},{"c":72.23,"h":72.365,"l":72.1,"n":27534,"o":72.12,"t":"2026-08-12T04:00:00Z","v":2349479,"vw":72.219958},{"c":72.17,"h":72.305,"l":72.055,"n":22504,"o":72.21,"t":"2026-08-13T04:00:00Z","v":1970410,"vw":72.19011},{"c":72.4,"h":72.425,"l":72.07,"n":19481,"o":72.23,"t":"2026-08-14T04:00:00Z","v":2010576,"vw":72.249599},{"c":72.39,"h":72.62,"l":72.22,"n":24807,"o":72.22,"t":"2026-08-17T04:00:00Z","v":2931725,"vw":72.396797},{"c":72.22,"h":72.515,"l":72.22,"n":19211,"o":72.41,"t":"2026-08-18T04:00:00Z","v":2554602,"vw":72.401288},{"c":72.48,"h":72.555,"l":72.38,"n":23813,"o":72.4,"t":"2026-08-19T04:00:00Z","v":2513689,"vw":72.48609},{"c":72.28,"h":72.51,"l":72.23,"n":25419,"o":72.36,"t":"2026-08-20T04:00:00Z","v":3539985,"vw":72.354349},{"c":72.32,"h":72.35,"l":72.27,"n":24117,"o":72.32,"t":"2026-08-21T04:00:00Z","v":3952347,"vw":72.307991},{"c":72.39,"h":72.415,"l":72.27,"n":19047,"o":72.29,"t":"2026-08-24T04:00:00Z","v":1999100,"vw":72.351486},{"c":72.33,"h":72.38,"l":72.28,"n":18672,"o":72.35,"t":"2026-08-25T04:00:00Z","v":1894978,"vw":72.331798},{"c":72.38,"h":72.4,"l":72.325,"n":15520,"o":72.33,"t":"2026-08-26T04:00:00Z","v":1386112,"vw":72.359678},{"c":72.47,"h":72.5,"l":72.35,"n":15836,"o":72.38,"t":"2026-08-27T04:00:00Z","v":1681096,"vw":72.4538},{"c":72.35,"h":72.48,"l":72.32,"n":17860,"o":72.4,"t":"2026-08-28T04:00:00Z","v":1628172,"vw":72.388175},{"c":72.31,"h":72.41,"l":72.3,"n":19545,"o":72.375,"t":"2026-08-31T04:00:00Z","v":2200729,"vw":72.328691},{"c":72.18,"h":72.39,"l":72.14,"n":25408,"o":72.36,"t":"2026-09-01T04:00:00Z","v":2899466,"vw":72.24588},{"c":72.3,"h":72.38,"l":72.2,"n":19681,"o":72.2,"t":"2026-09-02T04:00:00Z","v":1654113,"vw":72.293588},{"c":72.45,"h":72.58,"l":72.32,"n":20887,"o":72.36,"t":"2026-09-03T04:00:00Z","v":2538912,"vw":72.401387},{"c":72.43,"h":72.48,"l":72.4,"n":17568,"o":72.4,"t":"2026-09-04T04:00:00Z","v":1843437,"vw":72.42518},{"c":72.31,"h":72.46,"l":72.29,"n":20380,"o":72.37,"t":"2026-09-08T04:00:00Z","v":2065599,"vw":72.34505},{"c":72.25,"h":72.365,"l":72.23,"n":20110,"o":72.3,"t":"2026-09-09T04:00:00Z","v":1984674,"vw":72.276171},{"c":72.08,"h":72.325,"l":72.08,"n":24667,"o":72.28,"t":"2026-09-10T04:00:00Z","v":3813547,"vw":72.18767},{"c":72.12,"h":72.38,"l":72.12,"n":21770,"o":72.15,"t":"2026-09-11T04:00:00Z","v":2722355,"vw":72.240519},{"c":72.27,"h":72.299,"l":72.17,"n":24107,"o":72.21,"t":"2026-09-14T04:00:00Z","v":2739543,"vw":72.22631},{"c":72.34,"h":72.39,"l":72.205,"n":22969,"o":72.28,"t":"2026-09-15T04:00:00Z","v":2930131,"vw":72.294865},{"c":72.33,"h":72.365,"l":72.22,"n":23830,"o":72.35,"t":"2026-09-16T04:00:00Z","v":3647333,"vw":72.297534},{"c":72.41,"h":72.48,"l":72.28,"n":24330,"o":72.36,"t":"2026-09-17T04:00:00Z","v":3780561,"vw":72.393525},{"c":72.37,"h":72.44,"l":72.26,"n":21622,"o":72.41,"t":"2026-09-18T04:00:00Z","v":5009905,"vw":72.377563},{"c":72.47,"h":72.54,"l":72.44,"n":20569,"o":72.5,"t":"2026-09-21T04:00:00Z","v":4665695,"vw":72.489025},{"c":72.55,"h":72.69,"l":72.46,"n":24689,"o":72.52,"t":"2026-09-22T04:00:00Z","v":3438167,"vw":72.548939},{"c":72.52,"h":72.64,"l":72.48,"n":21670,"o":72.5,"t":"2026-09-23T04:00:00Z","v":3558594,"vw":72.535235},{"c":72.57,"h":72.63,"l":72.51,"n":22100,"o":72.54,"t":"2026-09-24T04:00:00Z","v":2982190,"vw":72.562657},{"c":72.61,"h":72.64,"l":72.555,"n":20354,"o":72.59,"t":"2026-09-25T04:00:00Z","v":2173249,"vw":72.595495},{"c":72.51,"h":72.65,"l":72.485,"n":31891,"o":72.58,"t":"2026-09-28T04:00:00Z","v":3814587,"vw":72.554663},{"c":72.38,"h":72.5,"l":72.36,"n":22989,"o":72.36,"t":"2026-09-29T04:00:00Z","v":3360258,"vw":72.411019},{"c":72.47,"h":72.55,"l":72.33,"n":20577,"o":72.38,"t":"2026-09-30T04:00:00Z","v":3138746,"vw":72.461051},{"c":72.4,"h":72.54,"l":72.38,"n":21154,"o":72.5,"t":"2026-10-01T04:00:00Z","v":2711506,"vw":72.429083},{"c":72.4,"h":72.47,"l":72.38,"n":18474,"o":72.44,"t":"2026-10-02T04:00:00Z","v":1866778,"vw":72.413812},{"c":72.58,"h":72.61,"l":72.38,"n":19002,"o":72.41,"t":"2026-10-05T04:00:00Z","v":2087339,"vw":72.505029},{"c":72.43,"h":72.605,"l":72.41,"n":26404,"o":72.58,"t":"2026-10-06T04:00:00Z","v":2893332,"vw":72.476253},{"c":72.53,"h":72.55,"l":72.43,"n":24809,"o":72.43,"t":"2026-10-07T04:00:00Z","v":3153571,"vw":72.504872},{"c":72.45,"h":72.58,"l":72.43,"n":24565,"o":72.56,"t":"2026-10-08T04:00:00Z","v":5390442,"vw":72.493706},{"c":72.46,"h":72.52,"l":72.44,"n":19178,"o":72.46,"t":"2026-10-09T04:00:00Z","v":2228048,"vw":72.472764},{"c":72.56,"h":72.585,"l":72.44,"n":19809,"o":72.47,"t":"2026-10-12T04:00:00Z","v":2419717,"vw":72.508019},{"c":72.48,"h":72.545,"l":72.48,"n":20980,"o":72.49,"t":"2026-10-13T04:00:00Z","v":2420648,"vw":72.505783},{"c":72.5,"h":72.54,"l":72.48,"n":16446,"o":72.5,"t":"2026-10-14T04:00:00Z","v":1544918,"vw":72.511076},{"c":72.52,"h":72.61,"l":72.5,"n":20056,"o":72.53,"t":"2026-10-15T04:00:00Z","v":2403910,"vw":72.547526},{"c":72.57,"h":72.59,"l":72.45,"n":22148,"o":72.59,"t":"2026-10-16T04:00:00Z","v":2646423,"vw":72.527603},{"c":72.49,"h":72.55,"l":72.47,"n":18493,"o":72.51,"t":"2026-10-19T04:00:00Z","v":2573989,"vw":72.497388},{"c":72.58,"h":72.61,"l":72.48,"n":23220,"o":72.48,"t":"2026-10-20T04:00:00Z","v":3210522,"vw":72.536625},{"c":72.64,"h":72.645,"l":72.5,"n":22841,"o":72.54,"t":"2026-10-21T04:00:00Z","v":3497773,"vw":72.58081},{"c":72.62,"h":72.69,"l":72.5139,"n":26931,"o":72.56,"t":"2026-10-22T04:00:00Z","v":4161679,"vw":72.601438}],"volatilityBars":[{"c":71.84,"h":71.85,"l":71.83,"n":6,"o":71.85,"t":"2026-07-28T12:00:00Z","v":963,"vw":71.842388},{"c":71.75,"h":71.75,"l":71.75,"n":2,"o":71.75,"t":"2026-07-28T12:30:00Z","v":100000,"vw":71.75},{"c":71.8,"h":71.8,"l":71.75,"n":4,"o":71.75,"t":"2026-07-28T12:45:00Z","v":210411,"vw":71.761882},{"c":71.8,"h":71.8,"l":71.8,"n":2,"o":71.8,"t":"2026-07-28T13:00:00Z","v":200000,"vw":71.8},{"c":71.78,"h":71.79,"l":71.75,"n":57,"o":71.76,"t":"2026-07-28T13:15:00Z","v":8735,"vw":71.756707},{"c":71.985,"h":72.075,"l":71.76,"n":3116,"o":71.76,"t":"2026-07-28T13:30:00Z","v":696406,"vw":71.952509},{"c":72.055,"h":72.055,"l":71.975,"n":2608,"o":71.99,"t":"2026-07-28T13:45:00Z","v":382979,"vw":72.013095},{"c":72.045,"h":72.08,"l":72.015,"n":2737,"o":72.05,"t":"2026-07-28T14:00:00Z","v":610887,"vw":72.049594},{"c":71.96,"h":72.05,"l":71.935,"n":1675,"o":72.05,"t":"2026-07-28T14:15:00Z","v":208319,"vw":72.009422},{"c":72,"h":72,"l":71.945,"n":1150,"o":71.97,"t":"2026-07-28T14:30:00Z","v":81790,"vw":71.96888},{"c":72.02,"h":72.04,"l":71.995,"n":883,"o":72.005,"t":"2026-07-28T14:45:00Z","v":66298,"vw":72.024657},{"c":72.02,"h":72.055,"l":71.98,"n":1571,"o":72.015,"t":"2026-07-28T15:00:00Z","v":187138,"vw":72.010152},{"c":72.025,"h":72.04,"l":72,"n":1213,"o":72.02,"t":"2026-07-28T15:15:00Z","v":86134,"vw":72.016253},{"c":72.015,"h":72.035,"l":72.005,"n":813,"o":72.025,"t":"2026-07-28T15:30:00Z","v":58935,"vw":72.021564},{"c":72.02,"h":72.025,"l":71.995,"n":825,"o":72.015,"t":"2026-07-28T15:45:00Z","v":65936,"vw":72.009134},{"c":72.005,"h":72.02,"l":71.99,"n":534,"o":72.015,"t":"2026-07-28T16:00:00Z","v":35779,"vw":72.005485},{"c":72.02,"h":72.03,"l":72,"n":903,"o":72.005,"t":"2026-07-28T16:15:00Z","v":79026,"vw":72.010627},{"c":72.04,"h":72.05,"l":72.02,"n":965,"o":72.02,"t":"2026-07-28T16:30:00Z","v":89119,"vw":72.031876},{"c":72.04,"h":72.045,"l":72.03,"n":605,"o":72.04,"t":"2026-07-28T16:45:00Z","v":32330,"vw":72.039047},{"c":72.02,"h":72.06,"l":71.98,"n":1113,"o":72.04,"t":"2026-07-28T17:00:00Z","v":910881,"vw":72.003741},{"c":72.035,"h":72.04,"l":72.015,"n":845,"o":72.02,"t":"2026-07-28T17:15:00Z","v":70366,"vw":72.032239},{"c":72.045,"h":72.055,"l":72.025,"n":1669,"o":72.035,"t":"2026-07-28T17:30:00Z","v":234283,"vw":72.045615},{"c":72.04,"h":72.05,"l":72.03,"n":851,"o":72.045,"t":"2026-07-28T17:45:00Z","v":68474,"vw":72.0429},{"c":72.035,"h":72.045,"l":72.02,"n":801,"o":72.04,"t":"2026-07-28T18:00:00Z","v":105843,"vw":72.035242},{"c":72.035,"h":72.04,"l":72.03,"n":790,"o":72.035,"t":"2026-07-28T18:15:00Z","v":62517,"vw":72.036603},{"c":72.115,"h":72.125,"l":72.03,"n":1299,"o":72.04,"t":"2026-07-28T18:30:00Z","v":337950,"vw":72.054709},{"c":72.1,"h":72.16,"l":72.09,"n":1518,"o":72.12,"t":"2026-07-28T18:45:00Z","v":164134,"vw":72.124942},{"c":72.12,"h":72.125,"l":72.09,"n":1420,"o":72.1,"t":"2026-07-28T19:00:00Z","v":114029,"vw":72.107053},{"c":72.12,"h":72.15,"l":72.105,"n":1633,"o":72.115,"t":"2026-07-28T19:15:00Z","v":198472,"vw":72.124132},{"c":72.095,"h":72.14,"l":72.09,"n":2052,"o":72.111,"t":"2026-07-28T19:30:00Z","v":430587,"vw":72.109617},{"c":72.1,"h":72.12,"l":72.06,"n":4986,"o":72.09,"t":"2026-07-28T19:45:00Z","v":468622,"vw":72.097647},{"c":72.07,"h":72.07,"l":72.07,"n":58,"o":72.07,"t":"2026-07-28T20:00:00Z","v":406374,"vw":72.07},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-07-28T20:30:00Z","v":7341,"vw":72.07},{"c":72.15,"h":72.15,"l":72.15,"n":1,"o":72.15,"t":"2026-07-29T11:00:00Z","v":184,"vw":72.15},{"c":72.13,"h":72.13,"l":72.13,"n":1,"o":72.13,"t":"2026-07-29T12:15:00Z","v":100,"vw":72.13},{"c":72.1,"h":72.1,"l":72.1,"n":4,"o":72.1,"t":"2026-07-29T13:15:00Z","v":207,"vw":72.1},{"c":72.105,"h":72.14,"l":72.01,"n":2981,"o":72.1,"t":"2026-07-29T13:30:00Z","v":262558,"vw":72.098191},{"c":72.01,"h":72.145,"l":72,"n":2702,"o":72.1,"t":"2026-07-29T13:45:00Z","v":493725,"vw":72.120222},{"c":72.02,"h":72.05,"l":71.985,"n":1536,"o":72.02,"t":"2026-07-29T14:00:00Z","v":101140,"vw":72.009442},{"c":72.005,"h":72.06,"l":71.98,"n":1967,"o":72.03,"t":"2026-07-29T14:15:00Z","v":220781,"vw":72.012228},{"c":72.03,"h":72.09,"l":71.99,"n":1214,"o":72.005,"t":"2026-07-29T14:30:00Z","v":596026,"vw":72.04827},{"c":72.015,"h":72.07,"l":72.005,"n":1763,"o":72.03,"t":"2026-07-29T14:45:00Z","v":618763,"vw":72.042034},{"c":72.055,"h":72.055,"l":72,"n":873,"o":72.02,"t":"2026-07-29T15:00:00Z","v":73371,"vw":72.018048},{"c":72.1041,"h":72.13,"l":72.005,"n":1360,"o":72.06,"t":"2026-07-29T15:15:00Z","v":97688,"vw":72.08018},{"c":72.125,"h":72.165,"l":72.1,"n":1084,"o":72.11,"t":"2026-07-29T15:30:00Z","v":96014,"vw":72.128504},{"c":72.135,"h":72.14,"l":72.1,"n":968,"o":72.12,"t":"2026-07-29T15:45:00Z","v":56965,"vw":72.120772},{"c":72.102,"h":72.14,"l":72.08,"n":925,"o":72.135,"t":"2026-07-29T16:00:00Z","v":53559,"vw":72.111299},{"c":72.105,"h":72.1125,"l":72.055,"n":1189,"o":72.1,"t":"2026-07-29T16:15:00Z","v":85195,"vw":72.086077},{"c":72.08,"h":72.11,"l":72.05,"n":895,"o":72.105,"t":"2026-07-29T16:30:00Z","v":79181,"vw":72.067337},{"c":72.08,"h":72.1,"l":72.055,"n":704,"o":72.08,"t":"2026-07-29T16:45:00Z","v":44745,"vw":72.077084},{"c":72.095,"h":72.105,"l":72.06,"n":913,"o":72.08,"t":"2026-07-29T17:00:00Z","v":63107,"vw":72.086101},{"c":72.165,"h":72.17,"l":72.09,"n":1241,"o":72.095,"t":"2026-07-29T17:15:00Z","v":88604,"vw":72.115108},{"c":72.185,"h":72.19,"l":72.135,"n":955,"o":72.165,"t":"2026-07-29T17:30:00Z","v":88060,"vw":72.151896},{"c":72.145,"h":72.185,"l":72.135,"n":787,"o":72.185,"t":"2026-07-29T17:45:00Z","v":52473,"vw":72.154723},{"c":72.055,"h":72.365,"l":72.055,"n":3911,"o":72.15,"t":"2026-07-29T18:00:00Z","v":586554,"vw":72.194425},{"c":72.04,"h":72.09,"l":72.035,"n":1820,"o":72.06,"t":"2026-07-29T18:15:00Z","v":162288,"vw":72.055547},{"c":72.115,"h":72.14,"l":72.02,"n":2619,"o":72.05,"t":"2026-07-29T18:30:00Z","v":237855,"vw":72.089286},{"c":72.075,"h":72.12,"l":72.055,"n":1620,"o":72.115,"t":"2026-07-29T18:45:00Z","v":147732,"vw":72.096368},{"c":72.085,"h":72.105,"l":72.04,"n":1923,"o":72.075,"t":"2026-07-29T19:00:00Z","v":159885,"vw":72.057205},{"c":72.075,"h":72.105,"l":72.04,"n":1942,"o":72.085,"t":"2026-07-29T19:15:00Z","v":149183,"vw":72.063837},{"c":72.075,"h":72.105,"l":72.035,"n":3035,"o":72.08,"t":"2026-07-29T19:30:00Z","v":252883,"vw":72.056725},{"c":72.03,"h":72.09,"l":71.94,"n":6072,"o":72.07,"t":"2026-07-29T19:45:00Z","v":953681,"vw":72.03646},{"c":71.81,"h":72.03,"l":71.81,"n":69,"o":72.03,"t":"2026-07-29T20:00:00Z","v":438632,"vw":72.029799},{"c":72.03,"h":72.03,"l":72.03,"n":1,"o":72.03,"t":"2026-07-29T20:45:00Z","v":103,"vw":72.03},{"c":72.02,"h":72.02,"l":72.02,"n":10,"o":72.02,"t":"2026-07-30T13:15:00Z","v":555,"vw":72.02},{"c":72.025,"h":72.14,"l":71.99,"n":1978,"o":72.02,"t":"2026-07-30T13:30:00Z","v":160087,"vw":72.04933},{"c":72.08,"h":72.1,"l":72.005,"n":1722,"o":72.025,"t":"2026-07-30T13:45:00Z","v":137575,"vw":72.038343},{"c":72.065,"h":72.125,"l":72.065,"n":2197,"o":72.08,"t":"2026-07-30T14:00:00Z","v":449677,"vw":72.092784},{"c":72.13,"h":72.16,"l":72.06,"n":1754,"o":72.075,"t":"2026-07-30T14:15:00Z","v":657719,"vw":72.080166},{"c":72.15,"h":72.21,"l":72.135,"n":1435,"o":72.135,"t":"2026-07-30T14:30:00Z","v":107081,"vw":72.174994},{"c":72.145,"h":72.195,"l":72.13,"n":1096,"o":72.15,"t":"2026-07-30T14:45:00Z","v":75675,"vw":72.157607},{"c":72.11,"h":72.2,"l":72.102,"n":1197,"o":72.14,"t":"2026-07-30T15:00:00Z","v":361411,"vw":72.14365},{"c":72.12,"h":72.145,"l":72.11,"n":710,"o":72.11,"t":"2026-07-30T15:15:00Z","v":46203,"vw":72.129144},{"c":72.115,"h":72.135,"l":72.105,"n":797,"o":72.125,"t":"2026-07-30T15:30:00Z","v":44121,"vw":72.12406},{"c":72.12,"h":72.145,"l":72.09,"n":782,"o":72.115,"t":"2026-07-30T15:45:00Z","v":46408,"vw":72.11162},{"c":72.135,"h":72.135,"l":72.1,"n":662,"o":72.11,"t":"2026-07-30T16:00:00Z","v":112637,"vw":72.110503},{"c":72.14,"h":72.15,"l":72.125,"n":593,"o":72.135,"t":"2026-07-30T16:15:00Z","v":43837,"vw":72.139676},{"c":72.145,"h":72.15,"l":72.12,"n":695,"o":72.135,"t":"2026-07-30T16:30:00Z","v":63124,"vw":72.141393},{"c":72.135,"h":72.15,"l":72.13,"n":564,"o":72.145,"t":"2026-07-30T16:45:00Z","v":51906,"vw":72.141612},{"c":72.095,"h":72.14,"l":72.09,"n":588,"o":72.135,"t":"2026-07-30T17:00:00Z","v":33076,"vw":72.115113},{"c":72.035,"h":72.1,"l":72.03,"n":1046,"o":72.1,"t":"2026-07-30T17:15:00Z","v":126303,"vw":72.054783},{"c":72.035,"h":72.045,"l":72.01,"n":798,"o":72.035,"t":"2026-07-30T17:30:00Z","v":232511,"vw":72.024147},{"c":72.045,"h":72.05,"l":72.03,"n":415,"o":72.035,"t":"2026-07-30T17:45:00Z","v":21639,"vw":72.042859},{"c":72.05,"h":72.06,"l":72.035,"n":664,"o":72.045,"t":"2026-07-30T18:00:00Z","v":62295,"vw":72.047562},{"c":72.06,"h":72.065,"l":72.05,"n":577,"o":72.06,"t":"2026-07-30T18:15:00Z","v":42996,"vw":72.058151},{"c":72.055,"h":72.07,"l":72.045,"n":690,"o":72.06,"t":"2026-07-30T18:30:00Z","v":49712,"vw":72.061557},{"c":72.065,"h":72.07,"l":72.05,"n":725,"o":72.055,"t":"2026-07-30T18:45:00Z","v":86694,"vw":72.057752},{"c":72.03,"h":72.07,"l":72.03,"n":862,"o":72.06,"t":"2026-07-30T19:00:00Z","v":112737,"vw":72.043895},{"c":72.03,"h":72.06,"l":72.01,"n":1253,"o":72.03,"t":"2026-07-30T19:15:00Z","v":264927,"vw":72.035249},{"c":72.025,"h":72.055,"l":72.015,"n":1830,"o":72.035,"t":"2026-07-30T19:30:00Z","v":691764,"vw":72.033427},{"c":72.03,"h":72.07,"l":72.01,"n":3885,"o":72.025,"t":"2026-07-30T19:45:00Z","v":480970,"vw":72.036119},{"c":72.27,"h":72.28,"l":72.03,"n":81,"o":72.03,"t":"2026-07-30T20:00:00Z","v":839895,"vw":72.030444},{"c":72.25,"h":72.26,"l":72.25,"n":10,"o":72.26,"t":"2026-07-30T20:30:00Z","v":525,"vw":72.255671},{"c":72.02,"h":72.14,"l":71.995,"n":2193,"o":72.05,"t":"2026-07-31T13:30:00Z","v":283642,"vw":72.043723},{"c":72.065,"h":72.09,"l":71.955,"n":1603,"o":72.015,"t":"2026-07-31T13:45:00Z","v":1170585,"vw":72.039997},{"c":72.05,"h":72.08,"l":72.035,"n":1794,"o":72.08,"t":"2026-07-31T14:00:00Z","v":181213,"vw":72.061715},{"c":72.075,"h":72.11,"l":72.045,"n":1611,"o":72.055,"t":"2026-07-31T14:15:00Z","v":195027,"vw":72.07051},{"c":72.115,"h":72.125,"l":72.065,"n":1080,"o":72.075,"t":"2026-07-31T14:30:00Z","v":128389,"vw":72.093544},{"c":72.105,"h":72.12,"l":72.07,"n":942,"o":72.115,"t":"2026-07-31T14:45:00Z","v":96002,"vw":72.095059},{"c":72.13,"h":72.13,"l":72.06,"n":713,"o":72.11,"t":"2026-07-31T15:00:00Z","v":62761,"vw":72.080698},{"c":72.09,"h":72.14,"l":72.06,"n":1240,"o":72.13,"t":"2026-07-31T15:15:00Z","v":188785,"vw":72.076778},{"c":72.148,"h":72.15,"l":72.08,"n":690,"o":72.1,"t":"2026-07-31T15:30:00Z","v":36827,"vw":72.125763},{"c":72.16,"h":72.17,"l":72.13,"n":1034,"o":72.15,"t":"2026-07-31T15:45:00Z","v":113623,"vw":72.155449},{"c":72.0983,"h":72.16,"l":72.0983,"n":904,"o":72.16,"t":"2026-07-31T16:00:00Z","v":69936,"vw":72.143335},{"c":72.13,"h":72.14,"l":72.085,"n":670,"o":72.09,"t":"2026-07-31T16:15:00Z","v":29704,"vw":72.108982},{"c":72.155,"h":72.17,"l":72.135,"n":704,"o":72.135,"t":"2026-07-31T16:30:00Z","v":49869,"vw":72.153909},{"c":72.115,"h":72.15,"l":72.11,"n":579,"o":72.15,"t":"2026-07-31T16:45:00Z","v":26729,"vw":72.125991},{"c":72.125,"h":72.15,"l":72.105,"n":553,"o":72.11,"t":"2026-07-31T17:00:00Z","v":21769,"vw":72.127578},{"c":72.155,"h":72.155,"l":72.11,"n":959,"o":72.125,"t":"2026-07-31T17:15:00Z","v":115227,"vw":72.119916},{"c":72.1482,"h":72.16,"l":72.135,"n":647,"o":72.155,"t":"2026-07-31T17:30:00Z","v":33102,"vw":72.152356},{"c":72.155,"h":72.16,"l":72.14,"n":505,"o":72.15,"t":"2026-07-31T17:45:00Z","v":20989,"vw":72.152589},{"c":72.155,"h":72.16,"l":72.142,"n":687,"o":72.16,"t":"2026-07-31T18:00:00Z","v":78006,"vw":72.155401},{"c":72.12,"h":72.16,"l":72.12,"n":742,"o":72.155,"t":"2026-07-31T18:15:00Z","v":294643,"vw":72.148646},{"c":72.135,"h":72.15,"l":72.11,"n":570,"o":72.12,"t":"2026-07-31T18:30:00Z","v":27278,"vw":72.136333},{"c":72.14,"h":72.15,"l":72.125,"n":768,"o":72.13,"t":"2026-07-31T18:45:00Z","v":47725,"vw":72.141292},{"c":72.145,"h":72.15,"l":72.13,"n":818,"o":72.145,"t":"2026-07-31T19:00:00Z","v":48433,"vw":72.144926},{"c":72.135,"h":72.15,"l":72.13,"n":1063,"o":72.14,"t":"2026-07-31T19:15:00Z","v":89595,"vw":72.145275},{"c":72.13,"h":72.148,"l":72.11,"n":1337,"o":72.13,"t":"2026-07-31T19:30:00Z","v":89924,"vw":72.136249},{"c":72.1,"h":72.145,"l":72.085,"n":3169,"o":72.13,"t":"2026-07-31T19:45:00Z","v":288414,"vw":72.102544},{"c":72.09,"h":72.09,"l":72.09,"n":33,"o":72.09,"t":"2026-07-31T20:00:00Z","v":230125,"vw":72.09},{"c":71.96,"h":71.98,"l":71.96,"n":3,"o":71.98,"t":"2026-07-31T21:45:00Z","v":500,"vw":71.97},{"c":72.15,"h":72.15,"l":72.15,"n":4,"o":72.15,"t":"2026-08-03T13:15:00Z","v":336,"vw":72.15},{"c":72.13,"h":72.2,"l":72.08,"n":1933,"o":72.15,"t":"2026-08-03T13:30:00Z","v":239699,"vw":72.137061},{"c":72.17,"h":72.195,"l":72.135,"n":1373,"o":72.135,"t":"2026-08-03T13:45:00Z","v":100481,"vw":72.163297},{"c":72.15,"h":72.2,"l":72.132,"n":1700,"o":72.17,"t":"2026-08-03T14:00:00Z","v":158067,"vw":72.167015},{"c":72.15,"h":72.185,"l":72.15,"n":848,"o":72.155,"t":"2026-08-03T14:15:00Z","v":707395,"vw":72.151009},{"c":72.135,"h":72.16,"l":72.13,"n":923,"o":72.155,"t":"2026-08-03T14:30:00Z","v":117565,"vw":72.152603},{"c":72.09,"h":72.15,"l":72.07,"n":1024,"o":72.135,"t":"2026-08-03T14:45:00Z","v":66241,"vw":72.105214},{"c":72.12,"h":72.13,"l":72.08,"n":1093,"o":72.1,"t":"2026-08-03T15:00:00Z","v":78228,"vw":72.105676},{"c":72.11,"h":72.145,"l":72.09,"n":766,"o":72.13,"t":"2026-08-03T15:15:00Z","v":37131,"vw":72.117918},{"c":72.135,"h":72.145,"l":72.105,"n":716,"o":72.115,"t":"2026-08-03T15:30:00Z","v":51659,"vw":72.130704},{"c":72.155,"h":72.18,"l":72.13,"n":1030,"o":72.135,"t":"2026-08-03T15:45:00Z","v":170215,"vw":72.13839},{"c":72.145,"h":72.17,"l":72.1401,"n":589,"o":72.16,"t":"2026-08-03T16:00:00Z","v":40954,"vw":72.154159},{"c":72.15,"h":72.1651,"l":72.15,"n":478,"o":72.15,"t":"2026-08-03T16:15:00Z","v":30599,"vw":72.158429},{"c":72.15,"h":72.16,"l":72.14,"n":518,"o":72.15,"t":"2026-08-03T16:30:00Z","v":40283,"vw":72.150574},{"c":72.15,"h":72.16,"l":72.145,"n":477,"o":72.155,"t":"2026-08-03T16:45:00Z","v":23818,"vw":72.154259},{"c":72.155,"h":72.155,"l":72.14,"n":510,"o":72.15,"t":"2026-08-03T17:00:00Z","v":24470,"vw":72.148536},{"c":72.155,"h":72.16,"l":72.14,"n":519,"o":72.15,"t":"2026-08-03T17:15:00Z","v":26168,"vw":72.148392},{"c":72.14,"h":72.16,"l":72.14,"n":672,"o":72.155,"t":"2026-08-03T17:30:00Z","v":125492,"vw":72.154735},{"c":72.145,"h":72.15,"l":72.13,"n":519,"o":72.14,"t":"2026-08-03T17:45:00Z","v":59436,"vw":72.141549},{"c":72.15,"h":72.155,"l":72.135,"n":606,"o":72.145,"t":"2026-08-03T18:00:00Z","v":48459,"vw":72.144599},{"c":72.15,"h":72.16,"l":72.14,"n":574,"o":72.145,"t":"2026-08-03T18:15:00Z","v":46868,"vw":72.151424},{"c":72.135,"h":72.16,"l":72.12,"n":1106,"o":72.155,"t":"2026-08-03T18:30:00Z","v":148651,"vw":72.131445},{"c":72.165,"h":72.17,"l":72.135,"n":658,"o":72.14,"t":"2026-08-03T18:45:00Z","v":43788,"vw":72.149044},{"c":72.145,"h":72.17,"l":72.14,"n":1016,"o":72.17,"t":"2026-08-03T19:00:00Z","v":67632,"vw":72.152891},{"c":72.145,"h":72.15,"l":72.135,"n":1170,"o":72.1401,"t":"2026-08-03T19:15:00Z","v":59168,"vw":72.143883},{"c":72.12,"h":72.15,"l":72.12,"n":1289,"o":72.145,"t":"2026-08-03T19:30:00Z","v":109868,"vw":72.132104},{"c":72.14,"h":72.18,"l":72.1,"n":3412,"o":72.125,"t":"2026-08-03T19:45:00Z","v":425669,"vw":72.135318},{"c":72.16,"h":72.16,"l":72.14,"n":77,"o":72.14,"t":"2026-08-03T20:00:00Z","v":231655,"vw":72.140019},{"c":72.11,"h":72.11,"l":72.11,"n":2,"o":72.11,"t":"2026-08-04T12:45:00Z","v":1000,"vw":72.11},{"c":72.075,"h":72.17,"l":72.07,"n":2312,"o":72.17,"t":"2026-08-04T13:30:00Z","v":346441,"vw":72.105},{"c":72.07,"h":72.08,"l":72.03,"n":1367,"o":72.07,"t":"2026-08-04T13:45:00Z","v":117952,"vw":72.055161},{"c":72.09,"h":72.11,"l":72.06,"n":1292,"o":72.07,"t":"2026-08-04T14:00:00Z","v":116242,"vw":72.091441},{"c":72.1,"h":72.12,"l":72.075,"n":1247,"o":72.09,"t":"2026-08-04T14:15:00Z","v":138510,"vw":72.103053},{"c":72.085,"h":72.12,"l":72.06,"n":1004,"o":72.1,"t":"2026-08-04T14:30:00Z","v":99030,"vw":72.091402},{"c":72.07,"h":72.09,"l":72.07,"n":587,"o":72.08,"t":"2026-08-04T14:45:00Z","v":34974,"vw":72.073652},{"c":72.09,"h":72.1,"l":72.06,"n":655,"o":72.075,"t":"2026-08-04T15:00:00Z","v":30100,"vw":72.083034},{"c":72.075,"h":72.09,"l":72.07,"n":611,"o":72.09,"t":"2026-08-04T15:15:00Z","v":30624,"vw":72.081935},{"c":72.12,"h":72.12,"l":72.08,"n":676,"o":72.08,"t":"2026-08-04T15:30:00Z","v":41581,"vw":72.098836},{"c":72.14,"h":72.145,"l":72.115,"n":860,"o":72.12,"t":"2026-08-04T15:45:00Z","v":204993,"vw":72.122929},{"c":72.14,"h":72.17,"l":72.135,"n":1089,"o":72.135,"t":"2026-08-04T16:00:00Z","v":140024,"vw":72.160625},{"c":72.145,"h":72.15,"l":72.1269,"n":719,"o":72.14,"t":"2026-08-04T16:15:00Z","v":42187,"vw":72.143347},{"c":72.095,"h":72.16,"l":72.095,"n":1138,"o":72.15,"t":"2026-08-04T16:30:00Z","v":200695,"vw":72.149429},{"c":72.1068,"h":72.12,"l":72.085,"n":627,"o":72.09,"t":"2026-08-04T16:45:00Z","v":32930,"vw":72.100837},{"c":72.145,"h":72.15,"l":72.1,"n":737,"o":72.11,"t":"2026-08-04T17:00:00Z","v":45118,"vw":72.127688},{"c":72.14,"h":72.165,"l":72.13,"n":701,"o":72.15,"t":"2026-08-04T17:15:00Z","v":48135,"vw":72.149148},{"c":72.14,"h":72.15,"l":72.125,"n":730,"o":72.135,"t":"2026-08-04T17:30:00Z","v":34735,"vw":72.137723},{"c":72.14,"h":72.15,"l":72.12,"n":780,"o":72.14,"t":"2026-08-04T17:45:00Z","v":56106,"vw":72.139011},{"c":72.14,"h":72.145,"l":72.12,"n":644,"o":72.14,"t":"2026-08-04T18:00:00Z","v":38956,"vw":72.133047},{"c":72.12,"h":72.14,"l":72.115,"n":823,"o":72.14,"t":"2026-08-04T18:15:00Z","v":47275,"vw":72.125995},{"c":72.105,"h":72.13,"l":72.105,"n":509,"o":72.13,"t":"2026-08-04T18:30:00Z","v":21188,"vw":72.116767},{"c":72.095,"h":72.12,"l":72.09,"n":576,"o":72.11,"t":"2026-08-04T18:45:00Z","v":35163,"vw":72.107009},{"c":72.08,"h":72.12,"l":72.07,"n":928,"o":72.1,"t":"2026-08-04T19:00:00Z","v":60861,"vw":72.103742},{"c":72.09,"h":72.1082,"l":72.07,"n":1053,"o":72.085,"t":"2026-08-04T19:15:00Z","v":71417,"vw":72.092058},{"c":72.125,"h":72.13,"l":72.075,"n":1484,"o":72.1,"t":"2026-08-04T19:30:00Z","v":128644,"vw":72.105603},{"c":72.1,"h":72.155,"l":72.08,"n":3877,"o":72.13,"t":"2026-08-04T19:45:00Z","v":415959,"vw":72.123542},{"c":72.09,"h":72.27,"l":72.09,"n":75,"o":72.09,"t":"2026-08-04T20:00:00Z","v":449934,"vw":72.090373},{"c":72.09,"h":72.09,"l":72.09,"n":1,"o":72.09,"t":"2026-08-04T20:30:00Z","v":3124,"vw":72.09},{"c":72.21,"h":72.27,"l":72.21,"n":5,"o":72.27,"t":"2026-08-04T21:00:00Z","v":3529,"vw":72.217695},{"c":72.05,"h":72.14,"l":71.93,"n":1973,"o":72.14,"t":"2026-08-05T13:30:00Z","v":212529,"vw":72.032953},{"c":72.06,"h":72.09,"l":72.03,"n":1061,"o":72.045,"t":"2026-08-05T13:45:00Z","v":78824,"vw":72.057806},{"c":72.07,"h":72.07,"l":72.03,"n":1442,"o":72.05,"t":"2026-08-05T14:00:00Z","v":88191,"vw":72.04998},{"c":72.09,"h":72.105,"l":72.065,"n":1294,"o":72.065,"t":"2026-08-05T14:15:00Z","v":84229,"vw":72.085036},{"c":72.11,"h":72.13,"l":72.07,"n":1714,"o":72.09,"t":"2026-08-05T14:30:00Z","v":107172,"vw":72.103305},{"c":72.085,"h":72.13,"l":72.07,"n":1046,"o":72.115,"t":"2026-08-05T14:45:00Z","v":62386,"vw":72.093169},{"c":72.14,"h":72.15,"l":72.09,"n":826,"o":72.09,"t":"2026-08-05T15:00:00Z","v":46587,"vw":72.122933},{"c":72.06,"h":72.15,"l":72.06,"n":971,"o":72.145,"t":"2026-08-05T15:15:00Z","v":59469,"vw":72.099178},{"c":72.13,"h":72.13,"l":72.065,"n":726,"o":72.065,"t":"2026-08-05T15:30:00Z","v":43053,"vw":72.101663},{"c":72.115,"h":72.13,"l":72.1,"n":639,"o":72.13,"t":"2026-08-05T15:45:00Z","v":23510,"vw":72.117693},{"c":72.11,"h":72.13,"l":72.09,"n":929,"o":72.11,"t":"2026-08-05T16:00:00Z","v":45085,"vw":72.115467},{"c":72.125,"h":72.14,"l":72.1,"n":652,"o":72.115,"t":"2026-08-05T16:15:00Z","v":25966,"vw":72.121305},{"c":72.115,"h":72.14,"l":72.11,"n":585,"o":72.13,"t":"2026-08-05T16:30:00Z","v":28667,"vw":72.125327},{"c":72.098,"h":72.12,"l":72.085,"n":656,"o":72.12,"t":"2026-08-05T16:45:00Z","v":29280,"vw":72.104045},{"c":72.1122,"h":72.12,"l":72.07,"n":635,"o":72.1,"t":"2026-08-05T17:00:00Z","v":32402,"vw":72.104831},{"c":72.07,"h":72.13,"l":72.06,"n":532,"o":72.115,"t":"2026-08-05T17:15:00Z","v":27500,"vw":72.085051},{"c":72.065,"h":72.08,"l":72.06,"n":600,"o":72.075,"t":"2026-08-05T17:30:00Z","v":21991,"vw":72.068292},{"c":72.09,"h":72.095,"l":72.06,"n":616,"o":72.06,"t":"2026-08-05T17:45:00Z","v":25026,"vw":72.076272},{"c":72.065,"h":72.11,"l":72.065,"n":622,"o":72.085,"t":"2026-08-05T18:00:00Z","v":21944,"vw":72.094833},{"c":72.07,"h":72.08,"l":72.065,"n":686,"o":72.07,"t":"2026-08-05T18:15:00Z","v":20335,"vw":72.072253},{"c":72.05,"h":72.075,"l":72.05,"n":495,"o":72.075,"t":"2026-08-05T18:30:00Z","v":23151,"vw":72.05939},{"c":72.055,"h":72.06,"l":72.045,"n":672,"o":72.055,"t":"2026-08-05T18:45:00Z","v":32357,"vw":72.052024},{"c":72.045,"h":72.06,"l":72.035,"n":742,"o":72.055,"t":"2026-08-05T19:00:00Z","v":53503,"vw":72.046353},{"c":72.03,"h":72.05,"l":72.015,"n":798,"o":72.045,"t":"2026-08-05T19:15:00Z","v":35392,"vw":72.032825},{"c":72.085,"h":72.085,"l":72.035,"n":875,"o":72.035,"t":"2026-08-05T19:30:00Z","v":48986,"vw":72.059484},{"c":72,"h":72.095,"l":71.98,"n":2728,"o":72.09,"t":"2026-08-05T19:45:00Z","v":201491,"vw":72.019844},{"c":72,"h":72,"l":72,"n":49,"o":72,"t":"2026-08-05T20:00:00Z","v":251308,"vw":72},{"c":72.015,"h":72.09,"l":72,"n":1713,"o":72.08,"t":"2026-08-06T13:30:00Z","v":206150,"vw":72.041768},{"c":71.995,"h":72.02,"l":71.95,"n":1564,"o":72.015,"t":"2026-08-06T13:45:00Z","v":128919,"vw":71.985343},{"c":72.03,"h":72.04,"l":72,"n":1083,"o":72,"t":"2026-08-06T14:00:00Z","v":106510,"vw":72.019437},{"c":72.01,"h":72.045,"l":72,"n":1108,"o":72.035,"t":"2026-08-06T14:15:00Z","v":134727,"vw":72.012398},{"c":72.005,"h":72.03,"l":71.99,"n":1086,"o":72.005,"t":"2026-08-06T14:30:00Z","v":117423,"vw":72.00548},{"c":71.995,"h":72.015,"l":71.985,"n":647,"o":72.005,"t":"2026-08-06T14:45:00Z","v":82401,"vw":71.995725},{"c":72,"h":72,"l":71.975,"n":536,"o":71.995,"t":"2026-08-06T15:00:00Z","v":39869,"vw":71.989057},{"c":71.985,"h":72,"l":71.97,"n":800,"o":72,"t":"2026-08-06T15:15:00Z","v":69535,"vw":71.984359},{"c":71.955,"h":71.99,"l":71.95,"n":470,"o":71.99,"t":"2026-08-06T15:30:00Z","v":30885,"vw":71.971944},{"c":71.93,"h":71.98,"l":71.925,"n":510,"o":71.96,"t":"2026-08-06T15:45:00Z","v":35323,"vw":71.94693},{"c":71.94,"h":71.96,"l":71.93,"n":453,"o":71.93,"t":"2026-08-06T16:00:00Z","v":22037,"vw":71.947652},{"c":71.95,"h":71.96,"l":71.935,"n":521,"o":71.945,"t":"2026-08-06T16:15:00Z","v":38228,"vw":71.946632},{"c":71.93,"h":71.96,"l":71.925,"n":492,"o":71.95,"t":"2026-08-06T16:30:00Z","v":27315,"vw":71.93853},{"c":71.93,"h":71.935,"l":71.925,"n":434,"o":71.93,"t":"2026-08-06T16:45:00Z","v":22878,"vw":71.931085},{"c":71.93,"h":71.93,"l":71.915,"n":497,"o":71.93,"t":"2026-08-06T17:00:00Z","v":41212,"vw":71.923324},{"c":71.94,"h":71.94,"l":71.915,"n":538,"o":71.93,"t":"2026-08-06T17:15:00Z","v":79815,"vw":71.922785},{"c":71.945,"h":71.95,"l":71.93,"n":366,"o":71.94,"t":"2026-08-06T17:30:00Z","v":20170,"vw":71.941682},{"c":71.935,"h":71.95,"l":71.93,"n":393,"o":71.945,"t":"2026-08-06T17:45:00Z","v":15961,"vw":71.936282},{"c":71.95,"h":71.965,"l":71.935,"n":547,"o":71.935,"t":"2026-08-06T18:00:00Z","v":56279,"vw":71.94102},{"c":71.979,"h":71.98,"l":71.95,"n":673,"o":71.96,"t":"2026-08-06T18:15:00Z","v":54204,"vw":71.964879},{"c":71.955,"h":71.98,"l":71.95,"n":528,"o":71.975,"t":"2026-08-06T18:30:00Z","v":30777,"vw":71.971571},{"c":71.965,"h":71.97,"l":71.95,"n":359,"o":71.955,"t":"2026-08-06T18:45:00Z","v":28415,"vw":71.961827},{"c":71.97,"h":71.98,"l":71.96,"n":571,"o":71.965,"t":"2026-08-06T19:00:00Z","v":29441,"vw":71.97178},{"c":71.97,"h":71.98,"l":71.96,"n":696,"o":71.97,"t":"2026-08-06T19:15:00Z","v":30190,"vw":71.969277},{"c":72.025,"h":72.04,"l":71.975,"n":846,"o":71.975,"t":"2026-08-06T19:30:00Z","v":63457,"vw":72.006288},{"c":71.93,"h":72.03,"l":71.89,"n":3720,"o":72.02,"t":"2026-08-06T19:45:00Z","v":380651,"vw":71.952722},{"c":71.9,"h":71.9,"l":71.9,"n":35,"o":71.9,"t":"2026-08-06T20:00:00Z","v":373292,"vw":71.9},{"c":71.91,"h":72.05,"l":71.7,"n":50,"o":71.7,"t":"2026-08-07T12:30:00Z","v":3225,"vw":71.873082},{"c":72.055,"h":72.115,"l":71.96,"n":1949,"o":72,"t":"2026-08-07T13:30:00Z","v":190575,"vw":72.055966},{"c":72.09,"h":72.09,"l":72,"n":1336,"o":72.05,"t":"2026-08-07T13:45:00Z","v":177975,"vw":72.03705},{"c":72.175,"h":72.19,"l":72.095,"n":964,"o":72.095,"t":"2026-08-07T14:00:00Z","v":99249,"vw":72.139276},{"c":72.245,"h":72.275,"l":72.155,"n":972,"o":72.18,"t":"2026-08-07T14:15:00Z","v":67669,"vw":72.209363},{"c":72.26,"h":72.27,"l":72.23,"n":928,"o":72.245,"t":"2026-08-07T14:30:00Z","v":48676,"vw":72.249454},{"c":72.235,"h":72.295,"l":72.235,"n":747,"o":72.26,"t":"2026-08-07T14:45:00Z","v":32454,"vw":72.266369},{"c":72.24,"h":72.26,"l":72.21,"n":765,"o":72.235,"t":"2026-08-07T15:00:00Z","v":558014,"vw":72.238988},{"c":72.215,"h":72.25,"l":72.215,"n":634,"o":72.23,"t":"2026-08-07T15:15:00Z","v":544520,"vw":72.239344},{"c":72.215,"h":72.23,"l":72.195,"n":612,"o":72.21,"t":"2026-08-07T15:30:00Z","v":47270,"vw":72.206042},{"c":72.225,"h":72.24,"l":72.205,"n":511,"o":72.215,"t":"2026-08-07T15:45:00Z","v":26072,"vw":72.218754},{"c":72.235,"h":72.245,"l":72.215,"n":770,"o":72.225,"t":"2026-08-07T16:00:00Z","v":58701,"vw":72.230493},{"c":72.22,"h":72.24,"l":72.215,"n":619,"o":72.24,"t":"2026-08-07T16:15:00Z","v":30795,"vw":72.225477},{"c":72.23,"h":72.23,"l":72.215,"n":370,"o":72.215,"t":"2026-08-07T16:30:00Z","v":16846,"vw":72.219579},{"c":72.215,"h":72.23,"l":72.215,"n":460,"o":72.23,"t":"2026-08-07T16:45:00Z","v":20972,"vw":72.224649},{"c":72.225,"h":72.23,"l":72.21,"n":425,"o":72.215,"t":"2026-08-07T17:00:00Z","v":17662,"vw":72.217397},{"c":72.215,"h":72.225,"l":72.21,"n":378,"o":72.22,"t":"2026-08-07T17:15:00Z","v":13079,"vw":72.217697},{"c":72.215,"h":72.22,"l":72.21,"n":327,"o":72.22,"t":"2026-08-07T17:30:00Z","v":12707,"vw":72.214934},{"c":72.215,"h":72.225,"l":72.2,"n":588,"o":72.215,"t":"2026-08-07T17:45:00Z","v":36445,"vw":72.21582},{"c":72.215,"h":72.22,"l":72.21,"n":512,"o":72.215,"t":"2026-08-07T18:00:00Z","v":27667,"vw":72.215644},{"c":72.215,"h":72.22,"l":72.21,"n":425,"o":72.215,"t":"2026-08-07T18:15:00Z","v":18308,"vw":72.214832},{"c":72.215,"h":72.22,"l":72.215,"n":449,"o":72.215,"t":"2026-08-07T18:30:00Z","v":14781,"vw":72.215129},{"c":72.185,"h":72.215,"l":72.18,"n":640,"o":72.215,"t":"2026-08-07T18:45:00Z","v":40457,"vw":72.197497},{"c":72.185,"h":72.2,"l":72.17,"n":695,"o":72.19,"t":"2026-08-07T19:00:00Z","v":45694,"vw":72.189693},{"c":72.205,"h":72.21,"l":72.175,"n":860,"o":72.185,"t":"2026-08-07T19:15:00Z","v":48631,"vw":72.191598},{"c":72.215,"h":72.23,"l":72.2,"n":1265,"o":72.205,"t":"2026-08-07T19:30:00Z","v":163525,"vw":72.222112},{"c":72.295,"h":72.32,"l":72.215,"n":3464,"o":72.22,"t":"2026-08-07T19:45:00Z","v":382081,"vw":72.266318},{"c":72.32,"h":72.32,"l":72.29,"n":61,"o":72.29,"t":"2026-08-07T20:00:00Z","v":264875,"vw":72.290038},{"c":72.37,"h":72.37,"l":72.37,"n":2,"o":72.37,"t":"2026-08-10T08:00:00Z","v":347,"vw":72.37},{"c":72.25,"h":72.25,"l":72.24,"n":4,"o":72.24,"t":"2026-08-10T13:15:00Z","v":5001,"vw":72.248595},{"c":72.26,"h":72.3,"l":72.14,"n":1366,"o":72.25,"t":"2026-08-10T13:30:00Z","v":196107,"vw":72.261425},{"c":72.245,"h":72.275,"l":72.145,"n":2961,"o":72.255,"t":"2026-08-10T13:45:00Z","v":561784,"vw":72.21126},{"c":72.285,"h":72.325,"l":72.225,"n":2030,"o":72.245,"t":"2026-08-10T14:00:00Z","v":251994,"vw":72.265398},{"c":72.32,"h":72.35,"l":72.27,"n":1150,"o":72.285,"t":"2026-08-10T14:15:00Z","v":195323,"vw":72.308036},{"c":72.39,"h":72.39,"l":72.32,"n":1021,"o":72.32,"t":"2026-08-10T14:30:00Z","v":101100,"vw":72.364652},{"c":72.31,"h":72.39,"l":72.31,"n":1252,"o":72.385,"t":"2026-08-10T14:45:00Z","v":131349,"vw":72.343431},{"c":72.265,"h":72.31,"l":72.26,"n":1005,"o":72.31,"t":"2026-08-10T15:00:00Z","v":81172,"vw":72.280354},{"c":72.225,"h":72.265,"l":72.225,"n":500,"o":72.265,"t":"2026-08-10T15:15:00Z","v":30682,"vw":72.253865},{"c":72.15,"h":72.225,"l":72.15,"n":901,"o":72.225,"t":"2026-08-10T15:30:00Z","v":98906,"vw":72.187242},{"c":72.125,"h":72.16,"l":72.12,"n":632,"o":72.155,"t":"2026-08-10T15:45:00Z","v":40907,"vw":72.139381},{"c":72.125,"h":72.13,"l":72.115,"n":669,"o":72.125,"t":"2026-08-10T16:00:00Z","v":49889,"vw":72.123412},{"c":72.125,"h":72.13,"l":72.12,"n":521,"o":72.125,"t":"2026-08-10T16:15:00Z","v":46102,"vw":72.125071},{"c":72.14,"h":72.15,"l":72.11,"n":1328,"o":72.125,"t":"2026-08-10T16:30:00Z","v":103385,"vw":72.123613},{"c":72.18,"h":72.18,"l":72.12,"n":1000,"o":72.14,"t":"2026-08-10T16:45:00Z","v":60895,"vw":72.140641},{"c":72.148,"h":72.185,"l":72.14,"n":685,"o":72.18,"t":"2026-08-10T17:00:00Z","v":34719,"vw":72.150939},{"c":72.11,"h":72.15,"l":72.075,"n":1076,"o":72.145,"t":"2026-08-10T17:15:00Z","v":90510,"vw":72.116019},{"c":72.095,"h":72.11,"l":72.08,"n":822,"o":72.11,"t":"2026-08-10T17:30:00Z","v":48457,"vw":72.092158},{"c":72.12,"h":72.13,"l":72.095,"n":864,"o":72.095,"t":"2026-08-10T17:45:00Z","v":59368,"vw":72.115662},{"c":72.13,"h":72.135,"l":72.105,"n":781,"o":72.12,"t":"2026-08-10T18:00:00Z","v":64626,"vw":72.117232},{"c":72.115,"h":72.13,"l":72.11,"n":819,"o":72.125,"t":"2026-08-10T18:15:00Z","v":44752,"vw":72.117604},{"c":72.125,"h":72.13,"l":72.115,"n":799,"o":72.115,"t":"2026-08-10T18:30:00Z","v":45099,"vw":72.118327},{"c":72.135,"h":72.15,"l":72.12,"n":801,"o":72.13,"t":"2026-08-10T18:45:00Z","v":48241,"vw":72.137353},{"c":72.145,"h":72.15,"l":72.13,"n":910,"o":72.135,"t":"2026-08-10T19:00:00Z","v":71513,"vw":72.137823},{"c":72.165,"h":72.17,"l":72.145,"n":938,"o":72.15,"t":"2026-08-10T19:15:00Z","v":46012,"vw":72.161196},{"c":72.165,"h":72.175,"l":72.16,"n":1077,"o":72.17,"t":"2026-08-10T19:30:00Z","v":67203,"vw":72.166838},{"c":72.14,"h":72.17,"l":72.065,"n":3913,"o":72.165,"t":"2026-08-10T19:45:00Z","v":402522,"vw":72.113395},{"c":72.12,"h":72.12,"l":72.12,"n":40,"o":72.12,"t":"2026-08-10T20:00:00Z","v":352515,"vw":72.12},{"c":72.17,"h":72.17,"l":72.17,"n":3,"o":72.17,"t":"2026-08-10T20:15:00Z","v":1446,"vw":72.17},{"c":72.1,"h":72.1,"l":72.1,"n":2,"o":72.1,"t":"2026-08-10T20:30:00Z","v":1000,"vw":72.1},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-08-11T11:45:00Z","v":1300,"vw":72.07},{"c":72.2,"h":72.2,"l":72.17,"n":48,"o":72.19,"t":"2026-08-11T13:15:00Z","v":5183,"vw":72.195834},{"c":72.285,"h":72.29,"l":72.18,"n":1948,"o":72.2,"t":"2026-08-11T13:30:00Z","v":226278,"vw":72.213537},{"c":72.245,"h":72.345,"l":72.24,"n":1886,"o":72.29,"t":"2026-08-11T13:45:00Z","v":243336,"vw":72.290363},{"c":72.195,"h":72.26,"l":72.19,"n":2118,"o":72.245,"t":"2026-08-11T14:00:00Z","v":274684,"vw":72.223256},{"c":72.15,"h":72.2,"l":72.12,"n":2136,"o":72.195,"t":"2026-08-11T14:15:00Z","v":302025,"vw":72.148306},{"c":72.16,"h":72.175,"l":72.15,"n":1459,"o":72.16,"t":"2026-08-11T14:30:00Z","v":75462,"vw":72.165688},{"c":72.125,"h":72.175,"l":72.12,"n":1161,"o":72.165,"t":"2026-08-11T14:45:00Z","v":63027,"vw":72.147255},{"c":72.095,"h":72.14,"l":72.095,"n":1243,"o":72.125,"t":"2026-08-11T15:00:00Z","v":117439,"vw":72.108916},{"c":72.055,"h":72.1,"l":72.045,"n":926,"o":72.1,"t":"2026-08-11T15:15:00Z","v":72042,"vw":72.07369},{"c":72.04,"h":72.055,"l":72.025,"n":776,"o":72.05,"t":"2026-08-11T15:30:00Z","v":62247,"vw":72.038542},{"c":72.045,"h":72.045,"l":72.03,"n":896,"o":72.035,"t":"2026-08-11T15:45:00Z","v":98534,"vw":72.036387},{"c":72.055,"h":72.075,"l":72.04,"n":851,"o":72.05,"t":"2026-08-11T16:00:00Z","v":157364,"vw":72.051417},{"c":72.025,"h":72.05,"l":72.025,"n":700,"o":72.05,"t":"2026-08-11T16:15:00Z","v":36703,"vw":72.035796},{"c":72.02,"h":72.03,"l":72,"n":595,"o":72.02,"t":"2026-08-11T16:30:00Z","v":32999,"vw":72.013396},{"c":72.05,"h":72.06,"l":72.015,"n":690,"o":72.015,"t":"2026-08-11T16:45:00Z","v":43373,"vw":72.03427},{"c":72.055,"h":72.065,"l":72.04,"n":776,"o":72.055,"t":"2026-08-11T17:00:00Z","v":116434,"vw":72.051673},{"c":72.07,"h":72.07,"l":72.06,"n":387,"o":72.06,"t":"2026-08-11T17:15:00Z","v":13644,"vw":72.06263},{"c":72.09,"h":72.09,"l":72.06,"n":671,"o":72.06,"t":"2026-08-11T17:30:00Z","v":48484,"vw":72.065388},{"c":72.12,"h":72.12,"l":72.08,"n":633,"o":72.085,"t":"2026-08-11T17:45:00Z","v":49722,"vw":72.096582},{"c":72.115,"h":72.12,"l":72.11,"n":552,"o":72.11,"t":"2026-08-11T18:00:00Z","v":18612,"vw":72.115716},{"c":72.1,"h":72.125,"l":72.1,"n":792,"o":72.115,"t":"2026-08-11T18:15:00Z","v":41078,"vw":72.117871},{"c":72.14,"h":72.145,"l":72.105,"n":576,"o":72.105,"t":"2026-08-11T18:30:00Z","v":35576,"vw":72.122167},{"c":72.15,"h":72.17,"l":72.14,"n":604,"o":72.145,"t":"2026-08-11T18:45:00Z","v":115239,"vw":72.155969},{"c":72.195,"h":72.2,"l":72.145,"n":940,"o":72.155,"t":"2026-08-11T19:00:00Z","v":80731,"vw":72.173334},{"c":72.17,"h":72.2,"l":72.17,"n":737,"o":72.195,"t":"2026-08-11T19:15:00Z","v":45308,"vw":72.191234},{"c":72.185,"h":72.195,"l":72.16,"n":1589,"o":72.175,"t":"2026-08-11T19:30:00Z","v":169320,"vw":72.178986},{"c":72.16,"h":72.215,"l":72.11,"n":3202,"o":72.18,"t":"2026-08-11T19:45:00Z","v":414660,"vw":72.157958},{"c":72.2,"h":72.2,"l":72.15,"n":48,"o":72.15,"t":"2026-08-11T20:00:00Z","v":290403,"vw":72.15002},{"c":72,"h":72,"l":72,"n":6,"o":72,"t":"2026-08-12T11:00:00Z","v":2001,"vw":72},{"c":72.11,"h":72.11,"l":72.11,"n":13,"o":72.11,"t":"2026-08-12T11:30:00Z","v":1253,"vw":72.11},{"c":72.06,"h":72.06,"l":72.06,"n":3,"o":72.06,"t":"2026-08-12T11:45:00Z","v":751,"vw":72.06},{"c":72.12,"h":72.13,"l":72.12,"n":32,"o":72.13,"t":"2026-08-12T13:15:00Z","v":2432,"vw":72.123701},{"c":72.115,"h":72.21,"l":72.1,"n":2807,"o":72.12,"t":"2026-08-12T13:30:00Z","v":287022,"vw":72.125411},{"c":72.115,"h":72.135,"l":72.1,"n":1432,"o":72.12,"t":"2026-08-12T13:45:00Z","v":119054,"vw":72.116084},{"c":72.155,"h":72.165,"l":72.12,"n":1076,"o":72.12,"t":"2026-08-12T14:00:00Z","v":74345,"vw":72.147921},{"c":72.15,"h":72.17,"l":72.145,"n":1044,"o":72.15,"t":"2026-08-12T14:15:00Z","v":76697,"vw":72.157469},{"c":72.215,"h":72.22,"l":72.15,"n":1358,"o":72.155,"t":"2026-08-12T14:30:00Z","v":135518,"vw":72.188125},{"c":72.215,"h":72.24,"l":72.205,"n":908,"o":72.215,"t":"2026-08-12T14:45:00Z","v":51327,"vw":72.220112},{"c":72.19,"h":72.22,"l":72.19,"n":729,"o":72.215,"t":"2026-08-12T15:00:00Z","v":37733,"vw":72.206171},{"c":72.185,"h":72.195,"l":72.165,"n":916,"o":72.19,"t":"2026-08-12T15:15:00Z","v":47243,"vw":72.178506},{"c":72.2,"h":72.225,"l":72.185,"n":723,"o":72.185,"t":"2026-08-12T15:30:00Z","v":45266,"vw":72.205189},{"c":72.2,"h":72.21,"l":72.2,"n":543,"o":72.205,"t":"2026-08-12T15:45:00Z","v":21165,"vw":72.205335},{"c":72.19,"h":72.22,"l":72.19,"n":665,"o":72.205,"t":"2026-08-12T16:00:00Z","v":33173,"vw":72.208302},{"c":72.165,"h":72.2,"l":72.16,"n":616,"o":72.195,"t":"2026-08-12T16:15:00Z","v":30327,"vw":72.184057},{"c":72.24,"h":72.25,"l":72.16,"n":851,"o":72.165,"t":"2026-08-12T16:30:00Z","v":81822,"vw":72.202984},{"c":72.225,"h":72.25,"l":72.22,"n":748,"o":72.245,"t":"2026-08-12T16:45:00Z","v":60739,"vw":72.235356},{"c":72.24,"h":72.25,"l":72.22,"n":645,"o":72.225,"t":"2026-08-12T17:00:00Z","v":37320,"vw":72.237541},{"c":72.22,"h":72.25,"l":72.22,"n":621,"o":72.24,"t":"2026-08-12T17:15:00Z","v":33370,"vw":72.23778},{"c":72.245,"h":72.25,"l":72.225,"n":841,"o":72.225,"t":"2026-08-12T17:30:00Z","v":35929,"vw":72.237917},{"c":72.265,"h":72.27,"l":72.24,"n":889,"o":72.24,"t":"2026-08-12T17:45:00Z","v":60351,"vw":72.256672},{"c":72.27,"h":72.3,"l":72.25,"n":1111,"o":72.26,"t":"2026-08-12T18:00:00Z","v":77094,"vw":72.27089},{"c":72.275,"h":72.28,"l":72.27,"n":692,"o":72.275,"t":"2026-08-12T18:15:00Z","v":34226,"vw":72.276915},{"c":72.26,"h":72.28,"l":72.26,"n":710,"o":72.275,"t":"2026-08-12T18:30:00Z","v":44948,"vw":72.273178},{"c":72.25,"h":72.269,"l":72.25,"n":925,"o":72.26,"t":"2026-08-12T18:45:00Z","v":71118,"vw":72.257998},{"c":72.285,"h":72.295,"l":72.255,"n":761,"o":72.26,"t":"2026-08-12T19:00:00Z","v":66480,"vw":72.277257},{"c":72.315,"h":72.32,"l":72.285,"n":1063,"o":72.285,"t":"2026-08-12T19:15:00Z","v":91396,"vw":72.305479},{"c":72.365,"h":72.365,"l":72.315,"n":1408,"o":72.315,"t":"2026-08-12T19:30:00Z","v":121906,"vw":72.340225},{"c":72.245,"h":72.365,"l":72.225,"n":3221,"o":72.365,"t":"2026-08-12T19:45:00Z","v":347105,"vw":72.27019},{"c":72.23,"h":72.23,"l":72.23,"n":52,"o":72.23,"t":"2026-08-12T20:00:00Z","v":218006,"vw":72.23},{"c":72.1,"h":72.1,"l":72.1,"n":13,"o":72.1,"t":"2026-08-13T08:00:00Z","v":2123,"vw":72.1},{"c":72.49,"h":72.49,"l":72.49,"n":10,"o":72.49,"t":"2026-08-13T11:00:00Z","v":446,"vw":72.49},{"c":72.55,"h":72.55,"l":72.55,"n":13,"o":72.55,"t":"2026-08-13T12:00:00Z","v":1769,"vw":72.55},{"c":72.26,"h":72.26,"l":72.26,"n":1,"o":72.26,"t":"2026-08-13T12:15:00Z","v":324,"vw":72.26},{"c":72.21,"h":72.28,"l":72.21,"n":28,"o":72.28,"t":"2026-08-13T13:15:00Z","v":1391,"vw":72.248},{"c":72.065,"h":72.305,"l":72.065,"n":1820,"o":72.21,"t":"2026-08-13T13:30:00Z","v":214280,"vw":72.173651},{"c":72.18,"h":72.215,"l":72.055,"n":2132,"o":72.065,"t":"2026-08-13T13:45:00Z","v":242960,"vw":72.140461},{"c":72.23,"h":72.26,"l":72.17,"n":1110,"o":72.17,"t":"2026-08-13T14:00:00Z","v":88970,"vw":72.225125},{"c":72.18,"h":72.23,"l":72.18,"n":971,"o":72.23,"t":"2026-08-13T14:15:00Z","v":52652,"vw":72.204524},{"c":72.2,"h":72.2,"l":72.16,"n":949,"o":72.17,"t":"2026-08-13T14:30:00Z","v":59857,"vw":72.184575},{"c":72.23,"h":72.235,"l":72.165,"n":791,"o":72.19,"t":"2026-08-13T14:45:00Z","v":60016,"vw":72.197534},{"c":72.175,"h":72.225,"l":72.17,"n":703,"o":72.225,"t":"2026-08-13T15:00:00Z","v":53698,"vw":72.200989},{"c":72.18,"h":72.2,"l":72.165,"n":734,"o":72.175,"t":"2026-08-13T15:15:00Z","v":49625,"vw":72.181545},{"c":72.21,"h":72.24,"l":72.185,"n":537,"o":72.19,"t":"2026-08-13T15:30:00Z","v":21316,"vw":72.211262},{"c":72.215,"h":72.22,"l":72.19,"n":368,"o":72.205,"t":"2026-08-13T15:45:00Z","v":30703,"vw":72.203279},{"c":72.225,"h":72.24,"l":72.21,"n":367,"o":72.21,"t":"2026-08-13T16:00:00Z","v":11925,"vw":72.223733},{"c":72.22,"h":72.225,"l":72.215,"n":478,"o":72.225,"t":"2026-08-13T16:15:00Z","v":21906,"vw":72.219344},{"c":72.21,"h":72.235,"l":72.2,"n":506,"o":72.22,"t":"2026-08-13T16:30:00Z","v":28859,"vw":72.211803},{"c":72.22,"h":72.23,"l":72.21,"n":445,"o":72.22,"t":"2026-08-13T16:45:00Z","v":21020,"vw":72.221422},{"c":72.215,"h":72.22,"l":72.2,"n":605,"o":72.22,"t":"2026-08-13T17:00:00Z","v":23054,"vw":72.212184},{"c":72.23,"h":72.23,"l":72.195,"n":519,"o":72.21,"t":"2026-08-13T17:15:00Z","v":24622,"vw":72.210614},{"c":72.225,"h":72.235,"l":72.22,"n":406,"o":72.225,"t":"2026-08-13T17:30:00Z","v":21000,"vw":72.22488},{"c":72.245,"h":72.25,"l":72.22,"n":828,"o":72.225,"t":"2026-08-13T17:45:00Z","v":67893,"vw":72.238526},{"c":72.245,"h":72.255,"l":72.24,"n":556,"o":72.245,"t":"2026-08-13T18:00:00Z","v":36910,"vw":72.247494},{"c":72.24,"h":72.25,"l":72.23,"n":533,"o":72.245,"t":"2026-08-13T18:15:00Z","v":24658,"vw":72.241915},{"c":72.215,"h":72.235,"l":72.215,"n":419,"o":72.235,"t":"2026-08-13T18:30:00Z","v":19101,"vw":72.224012},{"c":72.235,"h":72.24,"l":72.21,"n":654,"o":72.21,"t":"2026-08-13T18:45:00Z","v":54837,"vw":72.224786},{"c":72.24,"h":72.25,"l":72.22,"n":738,"o":72.235,"t":"2026-08-13T19:00:00Z","v":37658,"vw":72.235401},{"c":72.235,"h":72.24,"l":72.225,"n":601,"o":72.24,"t":"2026-08-13T19:15:00Z","v":31437,"vw":72.233528},{"c":72.23,"h":72.25,"l":72.22,"n":797,"o":72.235,"t":"2026-08-13T19:30:00Z","v":39784,"vw":72.233158},{"c":72.18,"h":72.24,"l":72.16,"n":3476,"o":72.23,"t":"2026-08-13T19:45:00Z","v":344735,"vw":72.196307},{"c":72.19,"h":72.19,"l":72.17,"n":49,"o":72.17,"t":"2026-08-13T20:00:00Z","v":276276,"vw":72.170007},{"c":72.36,"h":72.36,"l":72.2,"n":48,"o":72.2,"t":"2026-08-14T11:00:00Z","v":3475,"vw":72.23551},{"c":72.4,"h":72.4,"l":72.4,"n":24,"o":72.4,"t":"2026-08-14T12:00:00Z","v":3006,"vw":72.4},{"c":72.21,"h":72.21,"l":72.21,"n":1,"o":72.21,"t":"2026-08-14T12:45:00Z","v":135,"vw":72.21},{"c":72.29,"h":72.29,"l":72.29,"n":1,"o":72.29,"t":"2026-08-14T13:15:00Z","v":397,"vw":72.29},{"c":72.13,"h":72.27,"l":72.125,"n":1364,"o":72.23,"t":"2026-08-14T13:30:00Z","v":128095,"vw":72.197078},{"c":72.11,"h":72.135,"l":72.07,"n":1136,"o":72.13,"t":"2026-08-14T13:45:00Z","v":109308,"vw":72.106796},{"c":72.185,"h":72.185,"l":72.1,"n":573,"o":72.12,"t":"2026-08-14T14:00:00Z","v":42983,"vw":72.154544},{"c":72.195,"h":72.2,"l":72.175,"n":621,"o":72.185,"t":"2026-08-14T14:15:00Z","v":36126,"vw":72.184545},{"c":72.1918,"h":72.22,"l":72.18,"n":625,"o":72.195,"t":"2026-08-14T14:30:00Z","v":29494,"vw":72.196752},{"c":72.16,"h":72.215,"l":72.16,"n":532,"o":72.2,"t":"2026-08-14T14:45:00Z","v":28620,"vw":72.187313},{"c":72.18,"h":72.19,"l":72.155,"n":330,"o":72.17,"t":"2026-08-14T15:00:00Z","v":13487,"vw":72.172475},{"c":72.125,"h":72.17,"l":72.125,"n":355,"o":72.17,"t":"2026-08-14T15:15:00Z","v":24309,"vw":72.137386},{"c":72.135,"h":72.165,"l":72.1286,"n":413,"o":72.1286,"t":"2026-08-14T15:30:00Z","v":36447,"vw":72.140746},{"c":72.125,"h":72.135,"l":72.1101,"n":337,"o":72.13,"t":"2026-08-14T15:45:00Z","v":24922,"vw":72.120238},{"c":72.125,"h":72.14,"l":72.12,"n":409,"o":72.125,"t":"2026-08-14T16:00:00Z","v":25213,"vw":72.128424},{"c":72.115,"h":72.125,"l":72.11,"n":337,"o":72.125,"t":"2026-08-14T16:15:00Z","v":18200,"vw":72.116759},{"c":72.13,"h":72.15,"l":72.115,"n":461,"o":72.115,"t":"2026-08-14T16:30:00Z","v":35105,"vw":72.132875},{"c":72.12,"h":72.13,"l":72.12,"n":283,"o":72.125,"t":"2026-08-14T16:45:00Z","v":8996,"vw":72.123264},{"c":72.1,"h":72.13,"l":72.1,"n":535,"o":72.12,"t":"2026-08-14T17:00:00Z","v":68119,"vw":72.113537},{"c":72.105,"h":72.12,"l":72.09,"n":371,"o":72.1,"t":"2026-08-14T17:15:00Z","v":21112,"vw":72.106043},{"c":72.12,"h":72.12,"l":72.08,"n":367,"o":72.1,"t":"2026-08-14T17:30:00Z","v":19756,"vw":72.095151},{"c":72.195,"h":72.2,"l":72.115,"n":657,"o":72.12,"t":"2026-08-14T17:45:00Z","v":184074,"vw":72.132915},{"c":72.235,"h":72.245,"l":72.195,"n":740,"o":72.2,"t":"2026-08-14T18:00:00Z","v":201447,"vw":72.209483},{"c":72.295,"h":72.295,"l":72.235,"n":1132,"o":72.24,"t":"2026-08-14T18:15:00Z","v":152489,"vw":72.256624},{"c":72.315,"h":72.315,"l":72.295,"n":510,"o":72.295,"t":"2026-08-14T18:30:00Z","v":43251,"vw":72.305507},{"c":72.29,"h":72.32,"l":72.29,"n":491,"o":72.315,"t":"2026-08-14T18:45:00Z","v":33491,"vw":72.30922},{"c":72.345,"h":72.35,"l":72.29,"n":745,"o":72.29,"t":"2026-08-14T19:00:00Z","v":66792,"vw":72.318187},{"c":72.42,"h":72.42,"l":72.33,"n":991,"o":72.345,"t":"2026-08-14T19:15:00Z","v":80025,"vw":72.364868},{"c":72.385,"h":72.425,"l":72.365,"n":1415,"o":72.42,"t":"2026-08-14T19:30:00Z","v":115944,"vw":72.390298},{"c":72.41,"h":72.42,"l":72.38,"n":2695,"o":72.385,"t":"2026-08-14T19:45:00Z","v":273918,"vw":72.399245},{"c":72.41,"h":72.41,"l":72.4,"n":59,"o":72.4,"t":"2026-08-14T20:00:00Z","v":169196,"vw":72.400006},{"c":71.4,"h":71.4,"l":71.4,"n":1,"o":71.4,"t":"2026-08-17T08:00:00Z","v":343,"vw":71.4},{"c":72.26,"h":72.65,"l":72.25,"n":24,"o":72.65,"t":"2026-08-17T11:00:00Z","v":2750,"vw":72.569687},{"c":72.51,"h":72.51,"l":72.45,"n":26,"o":72.45,"t":"2026-08-17T12:00:00Z","v":4256,"vw":72.466945},{"c":72.25,"h":72.25,"l":72.24,"n":11,"o":72.25,"t":"2026-08-17T13:15:00Z","v":411,"vw":72.246667},{"c":72.3,"h":72.31,"l":72.22,"n":1241,"o":72.22,"t":"2026-08-17T13:30:00Z","v":129376,"vw":72.263639},{"c":72.38,"h":72.4,"l":72.27,"n":1435,"o":72.295,"t":"2026-08-17T13:45:00Z","v":104652,"vw":72.349206},{"c":72.49,"h":72.49,"l":72.35,"n":1548,"o":72.38,"t":"2026-08-17T14:00:00Z","v":98192,"vw":72.408793},{"c":72.495,"h":72.5,"l":72.455,"n":1165,"o":72.49,"t":"2026-08-17T14:15:00Z","v":97471,"vw":72.485},{"c":72.498,"h":72.5,"l":72.465,"n":1046,"o":72.495,"t":"2026-08-17T14:30:00Z","v":70181,"vw":72.488006},{"c":72.58,"h":72.62,"l":72.5,"n":878,"o":72.5,"t":"2026-08-17T14:45:00Z","v":62010,"vw":72.574678},{"c":72.5,"h":72.575,"l":72.5,"n":864,"o":72.575,"t":"2026-08-17T15:00:00Z","v":72661,"vw":72.541585},{"c":72.445,"h":72.495,"l":72.445,"n":666,"o":72.495,"t":"2026-08-17T15:15:00Z","v":36280,"vw":72.460265},{"c":72.448,"h":72.455,"l":72.44,"n":449,"o":72.445,"t":"2026-08-17T15:30:00Z","v":17158,"vw":72.446458},{"c":72.405,"h":72.45,"l":72.4,"n":602,"o":72.45,"t":"2026-08-17T15:45:00Z","v":57402,"vw":72.410838},{"c":72.415,"h":72.42,"l":72.4,"n":546,"o":72.405,"t":"2026-08-17T16:00:00Z","v":29918,"vw":72.409806},{"c":72.425,"h":72.435,"l":72.4,"n":520,"o":72.415,"t":"2026-08-17T16:15:00Z","v":26688,"vw":72.414191},{"c":72.405,"h":72.425,"l":72.4,"n":449,"o":72.425,"t":"2026-08-17T16:30:00Z","v":16887,"vw":72.415278},{"c":72.4,"h":72.415,"l":72.395,"n":624,"o":72.41,"t":"2026-08-17T16:45:00Z","v":49618,"vw":72.40109},{"c":72.405,"h":72.415,"l":72.395,"n":725,"o":72.4,"t":"2026-08-17T17:00:00Z","v":46637,"vw":72.404206},{"c":72.405,"h":72.41,"l":72.4,"n":420,"o":72.4,"t":"2026-08-17T17:15:00Z","v":21082,"vw":72.401409},{"c":72.4,"h":72.41,"l":72.385,"n":610,"o":72.405,"t":"2026-08-17T17:30:00Z","v":46370,"vw":72.40105},{"c":72.365,"h":72.395,"l":72.365,"n":439,"o":72.395,"t":"2026-08-17T17:45:00Z","v":26350,"vw":72.372903},{"c":72.33,"h":72.365,"l":72.325,"n":538,"o":72.365,"t":"2026-08-17T18:00:00Z","v":29107,"vw":72.347763},{"c":72.335,"h":72.345,"l":72.325,"n":588,"o":72.33,"t":"2026-08-17T18:15:00Z","v":35724,"vw":72.333939},{"c":72.335,"h":72.34,"l":72.315,"n":1017,"o":72.335,"t":"2026-08-17T18:30:00Z","v":82803,"vw":72.329296},{"c":72.355,"h":72.37,"l":72.33,"n":832,"o":72.335,"t":"2026-08-17T18:45:00Z","v":60408,"vw":72.349306},{"c":72.395,"h":72.4,"l":72.355,"n":1110,"o":72.355,"t":"2026-08-17T19:00:00Z","v":66523,"vw":72.371221},{"c":72.4,"h":72.41,"l":72.39,"n":894,"o":72.39,"t":"2026-08-17T19:15:00Z","v":50392,"vw":72.401419},{"c":72.395,"h":72.405,"l":72.382,"n":1337,"o":72.4,"t":"2026-08-17T19:30:00Z","v":89020,"vw":72.396474},{"c":72.39,"h":72.44,"l":72.365,"n":3621,"o":72.395,"t":"2026-08-17T19:45:00Z","v":370448,"vw":72.387122},{"c":72.39,"h":72.39,"l":72.39,"n":67,"o":72.39,"t":"2026-08-17T20:00:00Z","v":1124960,"vw":72.39},{"c":72.35,"h":72.5,"l":72.35,"n":100,"o":72.5,"t":"2026-08-18T11:00:00Z","v":6218,"vw":72.438887},{"c":72.38,"h":72.5,"l":72.38,"n":30,"o":72.5,"t":"2026-08-18T12:00:00Z","v":3811,"vw":72.468396},{"c":72.49,"h":72.49,"l":72.49,"n":1,"o":72.49,"t":"2026-08-18T13:15:00Z","v":100,"vw":72.49},{"c":72.465,"h":72.49,"l":72.37,"n":1239,"o":72.41,"t":"2026-08-18T13:30:00Z","v":227682,"vw":72.437434},{"c":72.46,"h":72.48,"l":72.425,"n":962,"o":72.45,"t":"2026-08-18T13:45:00Z","v":78980,"vw":72.450389},{"c":72.46,"h":72.475,"l":72.41,"n":934,"o":72.465,"t":"2026-08-18T14:00:00Z","v":162619,"vw":72.450404},{"c":72.475,"h":72.515,"l":72.47,"n":819,"o":72.47,"t":"2026-08-18T14:15:00Z","v":164536,"vw":72.495533},{"c":72.5,"h":72.51,"l":72.475,"n":677,"o":72.475,"t":"2026-08-18T14:30:00Z","v":57743,"vw":72.498599},{"c":72.465,"h":72.51,"l":72.455,"n":936,"o":72.49,"t":"2026-08-18T14:45:00Z","v":449382,"vw":72.496593},{"c":72.42,"h":72.45,"l":72.41,"n":610,"o":72.45,"t":"2026-08-18T15:00:00Z","v":34655,"vw":72.421761},{"c":72.35,"h":72.415,"l":72.35,"n":955,"o":72.415,"t":"2026-08-18T15:15:00Z","v":334030,"vw":72.404375},{"c":72.35,"h":72.365,"l":72.285,"n":973,"o":72.36,"t":"2026-08-18T15:30:00Z","v":84367,"vw":72.323428},{"c":72.365,"h":72.38,"l":72.345,"n":495,"o":72.345,"t":"2026-08-18T15:45:00Z","v":29589,"vw":72.362119},{"c":72.375,"h":72.375,"l":72.355,"n":338,"o":72.365,"t":"2026-08-18T16:00:00Z","v":19623,"vw":72.36235},{"c":72.36,"h":72.38,"l":72.355,"n":584,"o":72.38,"t":"2026-08-18T16:15:00Z","v":54142,"vw":72.364825},{"c":72.36,"h":72.37,"l":72.36,"n":388,"o":72.36,"t":"2026-08-18T16:30:00Z","v":27844,"vw":72.364956},{"c":72.355,"h":72.365,"l":72.35,"n":415,"o":72.365,"t":"2026-08-18T16:45:00Z","v":48953,"vw":72.357572},{"c":72.355,"h":72.355,"l":72.35,"n":153,"o":72.355,"t":"2026-08-18T17:00:00Z","v":14802,"vw":72.35383},{"c":72.365,"h":72.38,"l":72.35,"n":456,"o":72.355,"t":"2026-08-18T17:15:00Z","v":38643,"vw":72.361003},{"c":72.38,"h":72.387,"l":72.36,"n":384,"o":72.37,"t":"2026-08-18T17:30:00Z","v":23877,"vw":72.373291},{"c":72.4,"h":72.405,"l":72.38,"n":253,"o":72.38,"t":"2026-08-18T17:45:00Z","v":11990,"vw":72.396046},{"c":72.385,"h":72.39,"l":72.38,"n":248,"o":72.39,"t":"2026-08-18T18:00:00Z","v":12518,"vw":72.384378},{"c":72.335,"h":72.385,"l":72.32,"n":630,"o":72.385,"t":"2026-08-18T18:15:00Z","v":43991,"vw":72.344509},{"c":72.35,"h":72.35,"l":72.32,"n":447,"o":72.335,"t":"2026-08-18T18:30:00Z","v":32484,"vw":72.332169},{"c":72.33,"h":72.35,"l":72.33,"n":366,"o":72.35,"t":"2026-08-18T18:45:00Z","v":18339,"vw":72.344818},{"c":72.325,"h":72.345,"l":72.325,"n":482,"o":72.335,"t":"2026-08-18T19:00:00Z","v":37892,"vw":72.333995},{"c":72.31,"h":72.34,"l":72.31,"n":628,"o":72.33,"t":"2026-08-18T19:15:00Z","v":38151,"vw":72.324335},{"c":72.35,"h":72.35,"l":72.31,"n":838,"o":72.315,"t":"2026-08-18T19:30:00Z","v":63505,"vw":72.327964},{"c":72.24,"h":72.355,"l":72.22,"n":2827,"o":72.345,"t":"2026-08-18T19:45:00Z","v":233164,"vw":72.287189},{"c":72.22,"h":72.31,"l":72.22,"n":72,"o":72.22,"t":"2026-08-18T20:00:00Z","v":186314,"vw":72.221322},{"c":72.22,"h":72.22,"l":72.22,"n":1,"o":72.22,"t":"2026-08-18T20:30:00Z","v":1061,"vw":72.22},{"c":72.29,"h":72.29,"l":72.29,"n":1,"o":72.29,"t":"2026-08-18T21:00:00Z","v":500,"vw":72.29},{"c":72.29,"h":72.29,"l":72.29,"n":3,"o":72.29,"t":"2026-08-18T21:30:00Z","v":300,"vw":72.29},{"c":72.05,"h":72.05,"l":72.05,"n":6,"o":72.05,"t":"2026-08-19T08:00:00Z","v":405,"vw":72.05},{"c":72.27,"h":72.4,"l":72.23,"n":74,"o":72.34,"t":"2026-08-19T11:45:00Z","v":3710,"vw":72.375284},{"c":72.36,"h":72.36,"l":72.25,"n":54,"o":72.25,"t":"2026-08-19T12:00:00Z","v":4174,"vw":72.263851},{"c":72.4,"h":72.4,"l":72.36,"n":50,"o":72.36,"t":"2026-08-19T13:15:00Z","v":4531,"vw":72.390748},{"c":72.475,"h":72.555,"l":72.38,"n":2203,"o":72.44,"t":"2026-08-19T13:30:00Z","v":258418,"vw":72.490281},{"c":72.47,"h":72.55,"l":72.46,"n":2244,"o":72.475,"t":"2026-08-19T13:45:00Z","v":247754,"vw":72.512649},{"c":72.49,"h":72.51,"l":72.45,"n":1347,"o":72.47,"t":"2026-08-19T14:00:00Z","v":142302,"vw":72.48853},{"c":72.495,"h":72.51,"l":72.465,"n":1184,"o":72.49,"t":"2026-08-19T14:15:00Z","v":112282,"vw":72.488819},{"c":72.515,"h":72.525,"l":72.475,"n":1403,"o":72.495,"t":"2026-08-19T14:30:00Z","v":112552,"vw":72.498057},{"c":72.51,"h":72.53,"l":72.48,"n":925,"o":72.515,"t":"2026-08-19T14:45:00Z","v":70697,"vw":72.50554},{"c":72.5,"h":72.52,"l":72.49,"n":930,"o":72.505,"t":"2026-08-19T15:00:00Z","v":72319,"vw":72.502334},{"c":72.5,"h":72.515,"l":72.465,"n":824,"o":72.5,"t":"2026-08-19T15:15:00Z","v":70559,"vw":72.492317},{"c":72.505,"h":72.53,"l":72.505,"n":462,"o":72.51,"t":"2026-08-19T15:30:00Z","v":32789,"vw":72.517988},{"c":72.485,"h":72.52,"l":72.485,"n":445,"o":72.505,"t":"2026-08-19T15:45:00Z","v":27405,"vw":72.50437},{"c":72.47,"h":72.495,"l":72.46,"n":465,"o":72.485,"t":"2026-08-19T16:00:00Z","v":27310,"vw":72.479527},{"c":72.485,"h":72.495,"l":72.47,"n":472,"o":72.47,"t":"2026-08-19T16:15:00Z","v":37045,"vw":72.487722},{"c":72.47,"h":72.48,"l":72.46,"n":434,"o":72.48,"t":"2026-08-19T16:30:00Z","v":19844,"vw":72.473813},{"c":72.43,"h":72.47,"l":72.42,"n":479,"o":72.47,"t":"2026-08-19T16:45:00Z","v":26000,"vw":72.441852},{"c":72.465,"h":72.47,"l":72.425,"n":430,"o":72.425,"t":"2026-08-19T17:00:00Z","v":22663,"vw":72.442617},{"c":72.475,"h":72.48,"l":72.445,"n":506,"o":72.465,"t":"2026-08-19T17:15:00Z","v":21805,"vw":72.459308},{"c":72.465,"h":72.5,"l":72.455,"n":587,"o":72.48,"t":"2026-08-19T17:30:00Z","v":41270,"vw":72.482129},{"c":72.465,"h":72.47,"l":72.445,"n":399,"o":72.46,"t":"2026-08-19T17:45:00Z","v":18680,"vw":72.45503},{"c":72.465,"h":72.49,"l":72.44,"n":694,"o":72.47,"t":"2026-08-19T18:00:00Z","v":55515,"vw":72.464123},{"c":72.475,"h":72.49,"l":72.46,"n":508,"o":72.47,"t":"2026-08-19T18:15:00Z","v":31991,"vw":72.479903},{"c":72.46,"h":72.49,"l":72.46,"n":433,"o":72.475,"t":"2026-08-19T18:30:00Z","v":20856,"vw":72.478403},{"c":72.465,"h":72.48,"l":72.45,"n":547,"o":72.465,"t":"2026-08-19T18:45:00Z","v":35360,"vw":72.464758},{"c":72.475,"h":72.485,"l":72.46,"n":614,"o":72.465,"t":"2026-08-19T19:00:00Z","v":32661,"vw":72.472365},{"c":72.465,"h":72.485,"l":72.46,"n":790,"o":72.48,"t":"2026-08-19T19:15:00Z","v":45998,"vw":72.475453},{"c":72.455,"h":72.485,"l":72.455,"n":918,"o":72.47,"t":"2026-08-19T19:30:00Z","v":51811,"vw":72.473471},{"c":72.505,"h":72.51,"l":72.41,"n":2839,"o":72.455,"t":"2026-08-19T19:45:00Z","v":220646,"vw":72.469535},{"c":72.535,"h":72.535,"l":72.47,"n":84,"o":72.48,"t":"2026-08-19T20:00:00Z","v":578812,"vw":72.480013},{"c":72.4,"h":72.5,"l":72.35,"n":39,"o":72.5,"t":"2026-08-20T12:00:00Z","v":4361,"vw":72.459512},{"c":72.4,"h":72.4,"l":72.4,"n":8,"o":72.4,"t":"2026-08-20T12:15:00Z","v":745,"vw":72.4},{"c":72.4,"h":72.41,"l":72.35,"n":20,"o":72.41,"t":"2026-08-20T12:30:00Z","v":2568,"vw":72.385708},{"c":72.37,"h":72.37,"l":72.37,"n":25,"o":72.37,"t":"2026-08-20T13:15:00Z","v":602,"vw":72.37},{"c":72.32,"h":72.43,"l":72.29,"n":1711,"o":72.36,"t":"2026-08-20T13:30:00Z","v":376930,"vw":72.351996},{"c":72.35,"h":72.42,"l":72.315,"n":1923,"o":72.33,"t":"2026-08-20T13:45:00Z","v":243190,"vw":72.348851},{"c":72.302,"h":72.36,"l":72.3,"n":1260,"o":72.34,"t":"2026-08-20T14:00:00Z","v":132521,"vw":72.327402},{"c":72.34,"h":72.35,"l":72.29,"n":922,"o":72.3,"t":"2026-08-20T14:15:00Z","v":291517,"vw":72.328021},{"c":72.385,"h":72.39,"l":72.34,"n":876,"o":72.345,"t":"2026-08-20T14:30:00Z","v":90813,"vw":72.363395},{"c":72.415,"h":72.42,"l":72.37,"n":776,"o":72.385,"t":"2026-08-20T14:45:00Z","v":56302,"vw":72.396442},{"c":72.435,"h":72.45,"l":72.415,"n":1403,"o":72.415,"t":"2026-08-20T15:00:00Z","v":167315,"vw":72.431452},{"c":72.475,"h":72.48,"l":72.42,"n":789,"o":72.435,"t":"2026-08-20T15:15:00Z","v":84987,"vw":72.439232},{"c":72.475,"h":72.485,"l":72.45,"n":674,"o":72.475,"t":"2026-08-20T15:30:00Z","v":66199,"vw":72.473775},{"c":72.495,"h":72.51,"l":72.4735,"n":747,"o":72.475,"t":"2026-08-20T15:45:00Z","v":64764,"vw":72.494169},{"c":72.465,"h":72.5,"l":72.46,"n":604,"o":72.5,"t":"2026-08-20T16:00:00Z","v":191111,"vw":72.47086},{"c":72.415,"h":72.47,"l":72.405,"n":559,"o":72.465,"t":"2026-08-20T16:15:00Z","v":28599,"vw":72.431385},{"c":72.4,"h":72.415,"l":72.385,"n":487,"o":72.41,"t":"2026-08-20T16:30:00Z","v":37197,"vw":72.399938},{"c":72.395,"h":72.405,"l":72.38,"n":342,"o":72.405,"t":"2026-08-20T16:45:00Z","v":12526,"vw":72.394661},{"c":72.38,"h":72.4,"l":72.365,"n":587,"o":72.395,"t":"2026-08-20T17:00:00Z","v":49440,"vw":72.385616},{"c":72.395,"h":72.395,"l":72.365,"n":451,"o":72.37,"t":"2026-08-20T17:15:00Z","v":21992,"vw":72.37642},{"c":72.36,"h":72.395,"l":72.355,"n":474,"o":72.395,"t":"2026-08-20T17:30:00Z","v":19640,"vw":72.375413},{"c":72.355,"h":72.365,"l":72.34,"n":582,"o":72.36,"t":"2026-08-20T17:45:00Z","v":33892,"vw":72.354502},{"c":72.395,"h":72.4,"l":72.35,"n":687,"o":72.35,"t":"2026-08-20T18:00:00Z","v":38720,"vw":72.364087},{"c":72.385,"h":72.395,"l":72.375,"n":602,"o":72.395,"t":"2026-08-20T18:15:00Z","v":37441,"vw":72.387586},{"c":72.38,"h":72.385,"l":72.37,"n":625,"o":72.385,"t":"2026-08-20T18:30:00Z","v":29291,"vw":72.378208},{"c":72.345,"h":72.385,"l":72.345,"n":754,"o":72.385,"t":"2026-08-20T18:45:00Z","v":30378,"vw":72.372882},{"c":72.365,"h":72.3691,"l":72.34,"n":748,"o":72.345,"t":"2026-08-20T19:00:00Z","v":31138,"vw":72.353746},{"c":72.345,"h":72.365,"l":72.33,"n":898,"o":72.365,"t":"2026-08-20T19:15:00Z","v":51535,"vw":72.349581},{"c":72.325,"h":72.35,"l":72.315,"n":1324,"o":72.345,"t":"2026-08-20T19:30:00Z","v":144701,"vw":72.325373},{"c":72.3,"h":72.335,"l":72.23,"n":4232,"o":72.32,"t":"2026-08-20T19:45:00Z","v":545924,"vw":72.307336},{"c":72.28,"h":72.28,"l":72.28,"n":54,"o":72.28,"t":"2026-08-20T20:00:00Z","v":342513,"vw":72.28},{"c":72.41,"h":72.41,"l":72.31,"n":34,"o":72.31,"t":"2026-08-21T12:00:00Z","v":3151,"vw":72.354056},{"c":72.295,"h":72.33,"l":72.27,"n":2544,"o":72.32,"t":"2026-08-21T13:30:00Z","v":492605,"vw":72.29531},{"c":72.305,"h":72.31,"l":72.28,"n":2053,"o":72.29,"t":"2026-08-21T13:45:00Z","v":705539,"vw":72.295541},{"c":72.32,"h":72.33,"l":72.29,"n":987,"o":72.3,"t":"2026-08-21T14:00:00Z","v":149498,"vw":72.307175},{"c":72.305,"h":72.3299,"l":72.29,"n":824,"o":72.32,"t":"2026-08-21T14:15:00Z","v":100383,"vw":72.310418},{"c":72.325,"h":72.335,"l":72.3,"n":672,"o":72.305,"t":"2026-08-21T14:30:00Z","v":87183,"vw":72.315012},{"c":72.33,"h":72.345,"l":72.32,"n":814,"o":72.325,"t":"2026-08-21T14:45:00Z","v":77155,"vw":72.330068},{"c":72.31,"h":72.34,"l":72.305,"n":793,"o":72.33,"t":"2026-08-21T15:00:00Z","v":76744,"vw":72.318614},{"c":72.3,"h":72.31,"l":72.285,"n":803,"o":72.305,"t":"2026-08-21T15:15:00Z","v":96269,"vw":72.297933},{"c":72.305,"h":72.32,"l":72.285,"n":729,"o":72.295,"t":"2026-08-21T15:30:00Z","v":87108,"vw":72.300133},{"c":72.31,"h":72.315,"l":72.3,"n":697,"o":72.31,"t":"2026-08-21T15:45:00Z","v":43052,"vw":72.308991},{"c":72.305,"h":72.32,"l":72.3,"n":593,"o":72.315,"t":"2026-08-21T16:00:00Z","v":38411,"vw":72.309998},{"c":72.295,"h":72.315,"l":72.29,"n":913,"o":72.31,"t":"2026-08-21T16:15:00Z","v":89196,"vw":72.300341},{"c":72.329,"h":72.33,"l":72.295,"n":505,"o":72.295,"t":"2026-08-21T16:30:00Z","v":285746,"vw":72.310087},{"c":72.3351,"h":72.345,"l":72.32,"n":573,"o":72.32,"t":"2026-08-21T16:45:00Z","v":29794,"vw":72.335214},{"c":72.33,"h":72.335,"l":72.315,"n":552,"o":72.335,"t":"2026-08-21T17:00:00Z","v":39674,"vw":72.325642},{"c":72.325,"h":72.335,"l":72.32,"n":548,"o":72.33,"t":"2026-08-21T17:15:00Z","v":35315,"vw":72.326858},{"c":72.325,"h":72.345,"l":72.32,"n":484,"o":72.325,"t":"2026-08-21T17:30:00Z","v":24396,"vw":72.332414},{"c":72.325,"h":72.34,"l":72.32,"n":486,"o":72.33,"t":"2026-08-21T17:45:00Z","v":24088,"vw":72.328389},{"c":72.32,"h":72.335,"l":72.3,"n":670,"o":72.33,"t":"2026-08-21T18:00:00Z","v":90856,"vw":72.319301},{"c":72.32,"h":72.33,"l":72.32,"n":352,"o":72.321,"t":"2026-08-21T18:15:00Z","v":26322,"vw":72.322155},{"c":72.305,"h":72.325,"l":72.3,"n":613,"o":72.32,"t":"2026-08-21T18:30:00Z","v":66525,"vw":72.313113},{"c":72.305,"h":72.31,"l":72.28,"n":915,"o":72.305,"t":"2026-08-21T18:45:00Z","v":130459,"vw":72.295717},{"c":72.31,"h":72.32,"l":72.29,"n":767,"o":72.31,"t":"2026-08-21T19:00:00Z","v":287432,"vw":72.312479},{"c":72.315,"h":72.32,"l":72.3,"n":1087,"o":72.305,"t":"2026-08-21T19:15:00Z","v":135621,"vw":72.313916},{"c":72.32,"h":72.32,"l":72.31,"n":1159,"o":72.315,"t":"2026-08-21T19:30:00Z","v":160413,"vw":72.314964},{"c":72.32,"h":72.35,"l":72.31,"n":2555,"o":72.32,"t":"2026-08-21T19:45:00Z","v":183365,"vw":72.32847},{"c":72.32,"h":72.32,"l":72.315,"n":80,"o":72.32,"t":"2026-08-21T20:00:00Z","v":382805,"vw":72.319999},{"c":72.27,"h":72.27,"l":72.27,"n":7,"o":72.27,"t":"2026-08-24T11:00:00Z","v":1448,"vw":72.27},{"c":72.35,"h":72.365,"l":72.27,"n":1709,"o":72.29,"t":"2026-08-24T13:30:00Z","v":178465,"vw":72.32552},{"c":72.355,"h":72.385,"l":72.34,"n":1352,"o":72.345,"t":"2026-08-24T13:45:00Z","v":110565,"vw":72.365396},{"c":72.3,"h":72.37,"l":72.3,"n":1182,"o":72.36,"t":"2026-08-24T14:00:00Z","v":102060,"vw":72.333407},{"c":72.355,"h":72.37,"l":72.305,"n":638,"o":72.305,"t":"2026-08-24T14:15:00Z","v":33776,"vw":72.341878},{"c":72.33,"h":72.37,"l":72.315,"n":804,"o":72.355,"t":"2026-08-24T14:30:00Z","v":60237,"vw":72.336888},{"c":72.34,"h":72.34,"l":72.305,"n":861,"o":72.325,"t":"2026-08-24T14:45:00Z","v":72067,"vw":72.31786},{"c":72.325,"h":72.35,"l":72.325,"n":531,"o":72.345,"t":"2026-08-24T15:00:00Z","v":27505,"vw":72.335792},{"c":72.325,"h":72.335,"l":72.315,"n":650,"o":72.325,"t":"2026-08-24T15:15:00Z","v":44602,"vw":72.323715},{"c":72.34,"h":72.355,"l":72.315,"n":876,"o":72.325,"t":"2026-08-24T15:30:00Z","v":70788,"vw":72.331348},{"c":72.355,"h":72.37,"l":72.335,"n":659,"o":72.34,"t":"2026-08-24T15:45:00Z","v":45549,"vw":72.354931},{"c":72.345,"h":72.39,"l":72.34,"n":580,"o":72.35,"t":"2026-08-24T16:00:00Z","v":40772,"vw":72.3727},{"c":72.345,"h":72.36,"l":72.345,"n":377,"o":72.35,"t":"2026-08-24T16:15:00Z","v":12960,"vw":72.351429},{"c":72.34,"h":72.345,"l":72.315,"n":525,"o":72.345,"t":"2026-08-24T16:30:00Z","v":33955,"vw":72.328437},{"c":72.338,"h":72.34,"l":72.315,"n":486,"o":72.335,"t":"2026-08-24T16:45:00Z","v":22938,"vw":72.326221},{"c":72.345,"h":72.348,"l":72.335,"n":342,"o":72.34,"t":"2026-08-24T17:00:00Z","v":18760,"vw":72.340126},{"c":72.345,"h":72.36,"l":72.34,"n":397,"o":72.345,"t":"2026-08-24T17:15:00Z","v":24461,"vw":72.350045},{"c":72.348,"h":72.348,"l":72.33,"n":379,"o":72.345,"t":"2026-08-24T17:30:00Z","v":20165,"vw":72.338593},{"c":72.335,"h":72.345,"l":72.33,"n":321,"o":72.34,"t":"2026-08-24T17:45:00Z","v":21073,"vw":72.334497},{"c":72.325,"h":72.34,"l":72.315,"n":498,"o":72.34,"t":"2026-08-24T18:00:00Z","v":40000,"vw":72.328854},{"c":72.355,"h":72.36,"l":72.325,"n":422,"o":72.325,"t":"2026-08-24T18:15:00Z","v":19778,"vw":72.35157},{"c":72.365,"h":72.365,"l":72.345,"n":406,"o":72.355,"t":"2026-08-24T18:30:00Z","v":20911,"vw":72.352345},{"c":72.345,"h":72.365,"l":72.34,"n":404,"o":72.365,"t":"2026-08-24T18:45:00Z","v":20704,"vw":72.350537},{"c":72.345,"h":72.355,"l":72.34,"n":603,"o":72.345,"t":"2026-08-24T19:00:00Z","v":35301,"vw":72.346872},{"c":72.358,"h":72.365,"l":72.34,"n":549,"o":72.3499,"t":"2026-08-24T19:15:00Z","v":31613,"vw":72.355067},{"c":72.375,"h":72.38,"l":72.345,"n":806,"o":72.355,"t":"2026-08-24T19:30:00Z","v":54647,"vw":72.363497},{"c":72.405,"h":72.415,"l":72.345,"n":2388,"o":72.375,"t":"2026-08-24T19:45:00Z","v":190423,"vw":72.381545},{"c":72.33,"h":72.39,"l":72.33,"n":120,"o":72.39,"t":"2026-08-24T20:00:00Z","v":189102,"vw":72.389949},{"c":72.47,"h":72.47,"l":72.3,"n":29,"o":72.3,"t":"2026-08-25T11:15:00Z","v":921,"vw":72.356034},{"c":72.41,"h":72.5,"l":72.41,"n":4,"o":72.5,"t":"2026-08-25T11:45:00Z","v":2269,"vw":72.490071},{"c":72.315,"h":72.38,"l":72.28,"n":1677,"o":72.35,"t":"2026-08-25T13:30:00Z","v":183158,"vw":72.318453},{"c":72.34,"h":72.35,"l":72.3,"n":1496,"o":72.315,"t":"2026-08-25T13:45:00Z","v":179841,"vw":72.316003},{"c":72.335,"h":72.37,"l":72.33,"n":957,"o":72.34,"t":"2026-08-25T14:00:00Z","v":96066,"vw":72.344872},{"c":72.375,"h":72.375,"l":72.34,"n":769,"o":72.34,"t":"2026-08-25T14:15:00Z","v":61203,"vw":72.35742},{"c":72.355,"h":72.375,"l":72.33,"n":1110,"o":72.375,"t":"2026-08-25T14:30:00Z","v":85437,"vw":72.353757},{"c":72.355,"h":72.38,"l":72.345,"n":419,"o":72.35,"t":"2026-08-25T14:45:00Z","v":25742,"vw":72.361842},{"c":72.32,"h":72.355,"l":72.32,"n":601,"o":72.355,"t":"2026-08-25T15:00:00Z","v":86359,"vw":72.33806},{"c":72.33,"h":72.33,"l":72.315,"n":580,"o":72.32,"t":"2026-08-25T15:15:00Z","v":81719,"vw":72.320295},{"c":72.33,"h":72.355,"l":72.32,"n":390,"o":72.335,"t":"2026-08-25T15:30:00Z","v":24099,"vw":72.333956},{"c":72.335,"h":72.34,"l":72.32,"n":428,"o":72.34,"t":"2026-08-25T15:45:00Z","v":22468,"vw":72.327467},{"c":72.345,"h":72.35,"l":72.335,"n":315,"o":72.34,"t":"2026-08-25T16:00:00Z","v":15955,"vw":72.341953},{"c":72.33,"h":72.35,"l":72.3201,"n":244,"o":72.35,"t":"2026-08-25T16:15:00Z","v":12193,"vw":72.33363},{"c":72.335,"h":72.34,"l":72.33,"n":270,"o":72.335,"t":"2026-08-25T16:30:00Z","v":15175,"vw":72.333405},{"c":72.34,"h":72.34,"l":72.32,"n":392,"o":72.335,"t":"2026-08-25T16:45:00Z","v":18898,"vw":72.334857},{"c":72.3401,"h":72.35,"l":72.34,"n":335,"o":72.34,"t":"2026-08-25T17:00:00Z","v":19785,"vw":72.342317},{"c":72.3302,"h":72.35,"l":72.33,"n":397,"o":72.35,"t":"2026-08-25T17:15:00Z","v":36426,"vw":72.33838},{"c":72.34,"h":72.355,"l":72.33,"n":563,"o":72.335,"t":"2026-08-25T17:30:00Z","v":54355,"vw":72.337706},{"c":72.35,"h":72.36,"l":72.345,"n":432,"o":72.345,"t":"2026-08-25T17:45:00Z","v":21747,"vw":72.353534},{"c":72.335,"h":72.355,"l":72.33,"n":319,"o":72.35,"t":"2026-08-25T18:00:00Z","v":15771,"vw":72.343992},{"c":72.34,"h":72.34,"l":72.33,"n":470,"o":72.33,"t":"2026-08-25T18:15:00Z","v":21027,"vw":72.334144},{"c":72.335,"h":72.345,"l":72.33,"n":536,"o":72.335,"t":"2026-08-25T18:30:00Z","v":25240,"vw":72.338819},{"c":72.345,"h":72.36,"l":72.33,"n":508,"o":72.335,"t":"2026-08-25T18:45:00Z","v":31797,"vw":72.344281},{"c":72.345,"h":72.35,"l":72.34,"n":498,"o":72.34,"t":"2026-08-25T19:00:00Z","v":21861,"vw":72.342625},{"c":72.345,"h":72.35,"l":72.33,"n":669,"o":72.34,"t":"2026-08-25T19:15:00Z","v":30666,"vw":72.339723},{"c":72.32,"h":72.345,"l":72.32,"n":927,"o":72.345,"t":"2026-08-25T19:30:00Z","v":71148,"vw":72.332443},{"c":72.34,"h":72.345,"l":72.31,"n":2661,"o":72.32,"t":"2026-08-25T19:45:00Z","v":240241,"vw":72.327296},{"c":72.33,"h":72.33,"l":72.33,"n":54,"o":72.33,"t":"2026-08-25T20:00:00Z","v":386188,"vw":72.33},{"c":72.38,"h":72.38,"l":72.38,"n":1,"o":72.38,"t":"2026-08-26T11:00:00Z","v":1387,"vw":72.38},{"c":72.355,"h":72.4,"l":72.33,"n":1407,"o":72.33,"t":"2026-08-26T13:30:00Z","v":155810,"vw":72.344829},{"c":72.34,"h":72.365,"l":72.325,"n":1018,"o":72.36,"t":"2026-08-26T13:45:00Z","v":97863,"vw":72.339217},{"c":72.35,"h":72.36,"l":72.34,"n":854,"o":72.34,"t":"2026-08-26T14:00:00Z","v":90074,"vw":72.350432},{"c":72.35,"h":72.36,"l":72.34,"n":744,"o":72.35,"t":"2026-08-26T14:15:00Z","v":49930,"vw":72.350583},{"c":72.365,"h":72.365,"l":72.35,"n":502,"o":72.35,"t":"2026-08-26T14:30:00Z","v":65297,"vw":72.359106},{"c":72.37,"h":72.37,"l":72.35,"n":552,"o":72.36,"t":"2026-08-26T14:45:00Z","v":118739,"vw":72.359125},{"c":72.355,"h":72.37,"l":72.35,"n":484,"o":72.365,"t":"2026-08-26T15:00:00Z","v":23496,"vw":72.358289},{"c":72.345,"h":72.355,"l":72.34,"n":521,"o":72.35,"t":"2026-08-26T15:15:00Z","v":27814,"vw":72.349109},{"c":72.358,"h":72.36,"l":72.34,"n":375,"o":72.35,"t":"2026-08-26T15:30:00Z","v":16180,"vw":72.349927},{"c":72.348,"h":72.356,"l":72.34,"n":567,"o":72.355,"t":"2026-08-26T15:45:00Z","v":41907,"vw":72.34783},{"c":72.368,"h":72.37,"l":72.345,"n":426,"o":72.345,"t":"2026-08-26T16:00:00Z","v":29629,"vw":72.357556},{"c":72.368,"h":72.37,"l":72.36,"n":264,"o":72.37,"t":"2026-08-26T16:15:00Z","v":10306,"vw":72.363264},{"c":72.355,"h":72.37,"l":72.35,"n":337,"o":72.36,"t":"2026-08-26T16:30:00Z","v":15005,"vw":72.358776},{"c":72.36,"h":72.36,"l":72.35,"n":276,"o":72.35,"t":"2026-08-26T16:45:00Z","v":34790,"vw":72.351592},{"c":72.358,"h":72.36,"l":72.35,"n":261,"o":72.355,"t":"2026-08-26T17:00:00Z","v":17776,"vw":72.353952},{"c":72.368,"h":72.37,"l":72.355,"n":349,"o":72.36,"t":"2026-08-26T17:15:00Z","v":14500,"vw":72.361107},{"c":72.365,"h":72.37,"l":72.36,"n":204,"o":72.365,"t":"2026-08-26T17:30:00Z","v":8772,"vw":72.363169},{"c":72.358,"h":72.37,"l":72.355,"n":289,"o":72.365,"t":"2026-08-26T17:45:00Z","v":18234,"vw":72.359456},{"c":72.355,"h":72.355,"l":72.35,"n":229,"o":72.35,"t":"2026-08-26T18:00:00Z","v":16931,"vw":72.353946},{"c":72.368,"h":72.37,"l":72.355,"n":365,"o":72.355,"t":"2026-08-26T18:15:00Z","v":16710,"vw":72.362225},{"c":72.37,"h":72.37,"l":72.36,"n":279,"o":72.365,"t":"2026-08-26T18:30:00Z","v":13095,"vw":72.361788},{"c":72.36,"h":72.37,"l":72.355,"n":354,"o":72.365,"t":"2026-08-26T18:45:00Z","v":17125,"vw":72.361026},{"c":72.355,"h":72.38,"l":72.35,"n":491,"o":72.365,"t":"2026-08-26T19:00:00Z","v":29127,"vw":72.36151},{"c":72.365,"h":72.37,"l":72.35,"n":548,"o":72.355,"t":"2026-08-26T19:15:00Z","v":26894,"vw":72.36001},{"c":72.37,"h":72.38,"l":72.355,"n":961,"o":72.365,"t":"2026-08-26T19:30:00Z","v":76448,"vw":72.367969},{"c":72.38,"h":72.39,"l":72.35,"n":2097,"o":72.37,"t":"2026-08-26T19:45:00Z","v":164065,"vw":72.375159},{"c":72.47,"h":72.48,"l":72.38,"n":67,"o":72.38,"t":"2026-08-26T20:00:00Z","v":177876,"vw":72.380534},{"c":72.38,"h":72.38,"l":72.38,"n":1,"o":72.38,"t":"2026-08-26T20:15:00Z","v":1519,"vw":72.38},{"c":72.34,"h":72.35,"l":72.34,"n":6,"o":72.35,"t":"2026-08-27T11:00:00Z","v":1658,"vw":72.341553},{"c":72.405,"h":72.435,"l":72.35,"n":1702,"o":72.38,"t":"2026-08-27T13:30:00Z","v":133944,"vw":72.415152},{"c":72.4,"h":72.43,"l":72.385,"n":974,"o":72.4,"t":"2026-08-27T13:45:00Z","v":87331,"vw":72.403252},{"c":72.4,"h":72.42,"l":72.39,"n":652,"o":72.408,"t":"2026-08-27T14:00:00Z","v":50377,"vw":72.406794},{"c":72.415,"h":72.42,"l":72.39,"n":418,"o":72.4,"t":"2026-08-27T14:15:00Z","v":27772,"vw":72.401064},{"c":72.44,"h":72.46,"l":72.415,"n":785,"o":72.42,"t":"2026-08-27T14:30:00Z","v":73405,"vw":72.444478},{"c":72.445,"h":72.46,"l":72.43,"n":508,"o":72.45,"t":"2026-08-27T14:45:00Z","v":27099,"vw":72.44507},{"c":72.468,"h":72.48,"l":72.44,"n":467,"o":72.45,"t":"2026-08-27T15:00:00Z","v":26937,"vw":72.460284},{"c":72.465,"h":72.5,"l":72.465,"n":613,"o":72.47,"t":"2026-08-27T15:15:00Z","v":49390,"vw":72.490639},{"c":72.435,"h":72.47,"l":72.435,"n":433,"o":72.46,"t":"2026-08-27T15:30:00Z","v":26622,"vw":72.451487},{"c":72.475,"h":72.475,"l":72.43,"n":521,"o":72.435,"t":"2026-08-27T15:45:00Z","v":311409,"vw":72.446494},{"c":72.465,"h":72.48,"l":72.46,"n":327,"o":72.47,"t":"2026-08-27T16:00:00Z","v":14670,"vw":72.470103},{"c":72.455,"h":72.465,"l":72.45,"n":344,"o":72.465,"t":"2026-08-27T16:15:00Z","v":29095,"vw":72.456012},{"c":72.47,"h":72.48,"l":72.455,"n":239,"o":72.455,"t":"2026-08-27T16:30:00Z","v":14076,"vw":72.467405},{"c":72.495,"h":72.5,"l":72.47,"n":373,"o":72.47,"t":"2026-08-27T16:45:00Z","v":26525,"vw":72.484932},{"c":72.495,"h":72.5,"l":72.48,"n":326,"o":72.49,"t":"2026-08-27T17:00:00Z","v":21509,"vw":72.49066},{"c":72.48,"h":72.495,"l":72.475,"n":217,"o":72.495,"t":"2026-08-27T17:15:00Z","v":9302,"vw":72.484678},{"c":72.48,"h":72.495,"l":72.48,"n":349,"o":72.49,"t":"2026-08-27T17:30:00Z","v":23694,"vw":72.487072},{"c":72.47,"h":72.49,"l":72.47,"n":190,"o":72.485,"t":"2026-08-27T17:45:00Z","v":7836,"vw":72.47713},{"c":72.455,"h":72.47,"l":72.45,"n":402,"o":72.47,"t":"2026-08-27T18:00:00Z","v":36463,"vw":72.459751},{"c":72.47,"h":72.48,"l":72.45,"n":399,"o":72.455,"t":"2026-08-27T18:15:00Z","v":36824,"vw":72.460643},{"c":72.475,"h":72.48,"l":72.47,"n":146,"o":72.475,"t":"2026-08-27T18:30:00Z","v":5533,"vw":72.471679},{"c":72.475,"h":72.48,"l":72.47,"n":307,"o":72.47,"t":"2026-08-27T18:45:00Z","v":20623,"vw":72.471076},{"c":72.465,"h":72.48,"l":72.455,"n":510,"o":72.475,"t":"2026-08-27T19:00:00Z","v":45818,"vw":72.465427},{"c":72.475,"h":72.48,"l":72.455,"n":577,"o":72.465,"t":"2026-08-27T19:15:00Z","v":48743,"vw":72.463996},{"c":72.47,"h":72.495,"l":72.47,"n":682,"o":72.48,"t":"2026-08-27T19:30:00Z","v":39859,"vw":72.482804},{"c":72.48,"h":72.49,"l":72.46,"n":2456,"o":72.475,"t":"2026-08-27T19:45:00Z","v":185170,"vw":72.474828},{"c":72.485,"h":72.485,"l":72.47,"n":55,"o":72.47,"t":"2026-08-27T20:00:00Z","v":282596,"vw":72.470014},{"c":72.5997,"h":72.5997,"l":72.54,"n":20,"o":72.54,"t":"2026-08-27T20:15:00Z","v":4000,"vw":72.580475},{"c":72.45,"h":72.45,"l":72.35,"n":30,"o":72.35,"t":"2026-08-28T11:15:00Z","v":3219,"vw":72.382782},{"c":72.45,"h":72.45,"l":72.45,"n":7,"o":72.45,"t":"2026-08-28T12:00:00Z","v":1003,"vw":72.45},{"c":72.41,"h":72.42,"l":72.41,"n":5,"o":72.42,"t":"2026-08-28T13:15:00Z","v":452,"vw":72.414673},{"c":72.44,"h":72.48,"l":72.39,"n":1644,"o":72.4,"t":"2026-08-28T13:30:00Z","v":256440,"vw":72.426534},{"c":72.45,"h":72.465,"l":72.42,"n":1294,"o":72.45,"t":"2026-08-28T13:45:00Z","v":115835,"vw":72.446174},{"c":72.385,"h":72.45,"l":72.36,"n":1122,"o":72.43,"t":"2026-08-28T14:00:00Z","v":94836,"vw":72.399131},{"c":72.38,"h":72.395,"l":72.365,"n":791,"o":72.385,"t":"2026-08-28T14:15:00Z","v":58948,"vw":72.37814},{"c":72.41,"h":72.41,"l":72.37,"n":749,"o":72.375,"t":"2026-08-28T14:30:00Z","v":51848,"vw":72.389924},{"c":72.39,"h":72.4,"l":72.385,"n":404,"o":72.4,"t":"2026-08-28T14:45:00Z","v":21901,"vw":72.392522},{"c":72.4,"h":72.41,"l":72.38,"n":444,"o":72.4,"t":"2026-08-28T15:00:00Z","v":21353,"vw":72.392616},{"c":72.38,"h":72.4,"l":72.375,"n":397,"o":72.395,"t":"2026-08-28T15:15:00Z","v":27571,"vw":72.388655},{"c":72.325,"h":72.38,"l":72.32,"n":727,"o":72.38,"t":"2026-08-28T15:30:00Z","v":101901,"vw":72.34964},{"c":72.355,"h":72.365,"l":72.325,"n":537,"o":72.325,"t":"2026-08-28T15:45:00Z","v":43809,"vw":72.351373},{"c":72.365,"h":72.365,"l":72.35,"n":368,"o":72.355,"t":"2026-08-28T16:00:00Z","v":19449,"vw":72.3573},{"c":72.355,"h":72.37,"l":72.35,"n":540,"o":72.37,"t":"2026-08-28T16:15:00Z","v":48385,"vw":72.359655},{"c":72.375,"h":72.38,"l":72.355,"n":469,"o":72.355,"t":"2026-08-28T16:30:00Z","v":23707,"vw":72.365721},{"c":72.4,"h":72.41,"l":72.37,"n":434,"o":72.375,"t":"2026-08-28T16:45:00Z","v":44579,"vw":72.393569},{"c":72.395,"h":72.405,"l":72.385,"n":296,"o":72.405,"t":"2026-08-28T17:00:00Z","v":16402,"vw":72.395068},{"c":72.39,"h":72.4,"l":72.39,"n":289,"o":72.395,"t":"2026-08-28T17:15:00Z","v":12287,"vw":72.393929},{"c":72.405,"h":72.41,"l":72.395,"n":394,"o":72.4,"t":"2026-08-28T17:30:00Z","v":14346,"vw":72.402689},{"c":72.395,"h":72.41,"l":72.39,"n":427,"o":72.41,"t":"2026-08-28T17:45:00Z","v":37191,"vw":72.396707},{"c":72.42,"h":72.43,"l":72.395,"n":537,"o":72.395,"t":"2026-08-28T18:00:00Z","v":30273,"vw":72.405993},{"c":72.425,"h":72.43,"l":72.42,"n":247,"o":72.425,"t":"2026-08-28T18:15:00Z","v":10216,"vw":72.425651},{"c":72.4,"h":72.43,"l":72.4,"n":423,"o":72.425,"t":"2026-08-28T18:30:00Z","v":32454,"vw":72.415462},{"c":72.395,"h":72.4099,"l":72.39,"n":437,"o":72.405,"t":"2026-08-28T18:45:00Z","v":34502,"vw":72.400218},{"c":72.395,"h":72.4,"l":72.39,"n":477,"o":72.395,"t":"2026-08-28T19:00:00Z","v":19320,"vw":72.392474},{"c":72.4,"h":72.41,"l":72.39,"n":491,"o":72.395,"t":"2026-08-28T19:15:00Z","v":29933,"vw":72.400292},{"c":72.375,"h":72.4,"l":72.37,"n":731,"o":72.4,"t":"2026-08-28T19:30:00Z","v":44452,"vw":72.3832},{"c":72.35,"h":72.38,"l":72.35,"n":2471,"o":72.375,"t":"2026-08-28T19:45:00Z","v":228094,"vw":72.362013},{"c":72.36,"h":72.36,"l":72.35,"n":60,"o":72.35,"t":"2026-08-28T20:00:00Z","v":175964,"vw":72.350048},{"c":72.29,"h":72.29,"l":72.29,"n":7,"o":72.29,"t":"2026-08-31T11:00:00Z","v":246,"vw":72.29},{"c":72.355,"h":72.41,"l":72.34,"n":1595,"o":72.35,"t":"2026-08-31T13:30:00Z","v":177232,"vw":72.382631},{"c":72.355,"h":72.37,"l":72.35,"n":873,"o":72.36,"t":"2026-08-31T13:45:00Z","v":133155,"vw":72.360186},{"c":72.365,"h":72.37,"l":72.34,"n":1036,"o":72.36,"t":"2026-08-31T14:00:00Z","v":98753,"vw":72.35702},{"c":72.33,"h":72.37,"l":72.33,"n":906,"o":72.365,"t":"2026-08-31T14:15:00Z","v":57593,"vw":72.358193},{"c":72.345,"h":72.355,"l":72.33,"n":802,"o":72.33,"t":"2026-08-31T14:30:00Z","v":83836,"vw":72.342426},{"c":72.33,"h":72.3423,"l":72.32,"n":642,"o":72.34,"t":"2026-08-31T14:45:00Z","v":71207,"vw":72.330145},{"c":72.315,"h":72.34,"l":72.3001,"n":611,"o":72.34,"t":"2026-08-31T15:00:00Z","v":55468,"vw":72.317833},{"c":72.315,"h":72.32,"l":72.3,"n":605,"o":72.315,"t":"2026-08-31T15:15:00Z","v":53818,"vw":72.309419},{"c":72.315,"h":72.32,"l":72.31,"n":466,"o":72.315,"t":"2026-08-31T15:30:00Z","v":27112,"vw":72.312992},{"c":72.315,"h":72.32,"l":72.3,"n":692,"o":72.315,"t":"2026-08-31T15:45:00Z","v":40751,"vw":72.311938},{"c":72.315,"h":72.32,"l":72.31,"n":473,"o":72.315,"t":"2026-08-31T16:00:00Z","v":29239,"vw":72.314234},{"c":72.315,"h":72.32,"l":72.31,"n":321,"o":72.315,"t":"2026-08-31T16:15:00Z","v":11844,"vw":72.315089},{"c":72.32,"h":72.33,"l":72.31,"n":646,"o":72.315,"t":"2026-08-31T16:30:00Z","v":31680,"vw":72.318169},{"c":72.325,"h":72.325,"l":72.31,"n":438,"o":72.315,"t":"2026-08-31T16:45:00Z","v":20530,"vw":72.317403},{"c":72.315,"h":72.33,"l":72.31,"n":347,"o":72.325,"t":"2026-08-31T17:00:00Z","v":27377,"vw":72.322222},{"c":72.325,"h":72.33,"l":72.31,"n":300,"o":72.315,"t":"2026-08-31T17:15:00Z","v":16820,"vw":72.32078},{"c":72.32,"h":72.33,"l":72.32,"n":385,"o":72.325,"t":"2026-08-31T17:30:00Z","v":33359,"vw":72.322539},{"c":72.31,"h":72.33,"l":72.31,"n":564,"o":72.32,"t":"2026-08-31T17:45:00Z","v":63765,"vw":72.320062},{"c":72.305,"h":72.32,"l":72.3,"n":626,"o":72.31,"t":"2026-08-31T18:00:00Z","v":40501,"vw":72.312626},{"c":72.305,"h":72.31,"l":72.3,"n":372,"o":72.305,"t":"2026-08-31T18:15:00Z","v":14737,"vw":72.30389},{"c":72.315,"h":72.32,"l":72.3,"n":538,"o":72.305,"t":"2026-08-31T18:30:00Z","v":42189,"vw":72.311032},{"c":72.315,"h":72.32,"l":72.31,"n":525,"o":72.315,"t":"2026-08-31T18:45:00Z","v":17336,"vw":72.313106},{"c":72.31,"h":72.32,"l":72.31,"n":491,"o":72.315,"t":"2026-08-31T19:00:00Z","v":19582,"vw":72.313488},{"c":72.33,"h":72.33,"l":72.31,"n":680,"o":72.31,"t":"2026-08-31T19:15:00Z","v":40261,"vw":72.319753},{"c":72.325,"h":72.33,"l":72.31,"n":839,"o":72.325,"t":"2026-08-31T19:30:00Z","v":72975,"vw":72.321072},{"c":72.32,"h":72.34,"l":72.31,"n":3187,"o":72.32,"t":"2026-08-31T19:45:00Z","v":355732,"vw":72.327973},{"c":72.31,"h":72.31,"l":72.31,"n":35,"o":72.31,"t":"2026-08-31T20:00:00Z","v":553197,"vw":72.31},{"c":72.2,"h":72.35,"l":72.18,"n":102,"o":72.35,"t":"2026-09-01T11:00:00Z","v":8964,"vw":72.275941},{"c":72.4,"h":72.4,"l":72.4,"n":6,"o":72.4,"t":"2026-09-01T11:45:00Z","v":353,"vw":72.4},{"c":72.305,"h":72.39,"l":72.305,"n":1593,"o":72.36,"t":"2026-09-01T13:30:00Z","v":178222,"vw":72.330566},{"c":72.32,"h":72.33,"l":72.265,"n":2396,"o":72.305,"t":"2026-09-01T13:45:00Z","v":343093,"vw":72.301266},{"c":72.315,"h":72.34,"l":72.3,"n":1285,"o":72.315,"t":"2026-09-01T14:00:00Z","v":90688,"vw":72.314349},{"c":72.322,"h":72.34,"l":72.31,"n":785,"o":72.315,"t":"2026-09-01T14:15:00Z","v":57403,"vw":72.321859},{"c":72.3,"h":72.33,"l":72.292,"n":1104,"o":72.32,"t":"2026-09-01T14:30:00Z","v":106823,"vw":72.310349},{"c":72.3,"h":72.32,"l":72.295,"n":901,"o":72.31,"t":"2026-09-01T14:45:00Z","v":82324,"vw":72.305939},{"c":72.28,"h":72.3,"l":72.27,"n":1143,"o":72.295,"t":"2026-09-01T15:00:00Z","v":132781,"vw":72.283234},{"c":72.28,"h":72.295,"l":72.27,"n":890,"o":72.275,"t":"2026-09-01T15:15:00Z","v":78034,"vw":72.282939},{"c":72.28,"h":72.29,"l":72.28,"n":596,"o":72.285,"t":"2026-09-01T15:30:00Z","v":27818,"vw":72.283759},{"c":72.255,"h":72.29,"l":72.245,"n":837,"o":72.285,"t":"2026-09-01T15:45:00Z","v":71859,"vw":72.263401},{"c":72.26,"h":72.265,"l":72.245,"n":837,"o":72.25,"t":"2026-09-01T16:00:00Z","v":96017,"vw":72.252162},{"c":72.25,"h":72.26,"l":72.225,"n":647,"o":72.255,"t":"2026-09-01T16:15:00Z","v":67845,"vw":72.239298},{"c":72.24,"h":72.25,"l":72.235,"n":530,"o":72.25,"t":"2026-09-01T16:30:00Z","v":63139,"vw":72.240524},{"c":72.23,"h":72.245,"l":72.225,"n":591,"o":72.245,"t":"2026-09-01T16:45:00Z","v":57877,"vw":72.234022},{"c":72.265,"h":72.27,"l":72.22,"n":713,"o":72.235,"t":"2026-09-01T17:00:00Z","v":79587,"vw":72.239623},{"c":72.225,"h":72.27,"l":72.215,"n":717,"o":72.265,"t":"2026-09-01T17:15:00Z","v":62421,"vw":72.234953},{"c":72.225,"h":72.23,"l":72.21,"n":484,"o":72.225,"t":"2026-09-01T17:30:00Z","v":26839,"vw":72.222564},{"c":72.225,"h":72.23,"l":72.22,"n":553,"o":72.225,"t":"2026-09-01T17:45:00Z","v":41863,"vw":72.2251},{"c":72.22,"h":72.235,"l":72.22,"n":463,"o":72.225,"t":"2026-09-01T18:00:00Z","v":34420,"vw":72.228324},{"c":72.235,"h":72.24,"l":72.225,"n":506,"o":72.23,"t":"2026-09-01T18:15:00Z","v":33659,"vw":72.233046},{"c":72.235,"h":72.25,"l":72.23,"n":472,"o":72.2301,"t":"2026-09-01T18:30:00Z","v":26891,"vw":72.23892},{"c":72.235,"h":72.24,"l":72.225,"n":641,"o":72.235,"t":"2026-09-01T18:45:00Z","v":46584,"vw":72.231782},{"c":72.175,"h":72.24,"l":72.17,"n":964,"o":72.24,"t":"2026-09-01T19:00:00Z","v":101133,"vw":72.204582},{"c":72.21,"h":72.22,"l":72.14,"n":1060,"o":72.17,"t":"2026-09-01T19:15:00Z","v":149900,"vw":72.187334},{"c":72.195,"h":72.225,"l":72.195,"n":1157,"o":72.205,"t":"2026-09-01T19:30:00Z","v":120529,"vw":72.212846},{"c":72.2,"h":72.21,"l":72.17,"n":2897,"o":72.2,"t":"2026-09-01T19:45:00Z","v":318422,"vw":72.190946},{"c":72.21,"h":72.21,"l":72.18,"n":56,"o":72.18,"t":"2026-09-01T20:00:00Z","v":373885,"vw":72.180106},{"c":72.18,"h":72.18,"l":72.18,"n":1,"o":72.18,"t":"2026-09-01T20:30:00Z","v":868,"vw":72.18},{"c":72.295,"h":72.335,"l":72.2,"n":1739,"o":72.2,"t":"2026-09-02T13:30:00Z","v":199991,"vw":72.255379},{"c":72.285,"h":72.36,"l":72.27,"n":1478,"o":72.29,"t":"2026-09-02T13:45:00Z","v":156833,"vw":72.318501},{"c":72.215,"h":72.32,"l":72.215,"n":1417,"o":72.285,"t":"2026-09-02T14:00:00Z","v":190987,"vw":72.260369},{"c":72.26,"h":72.26,"l":72.205,"n":1118,"o":72.215,"t":"2026-09-02T14:15:00Z","v":136417,"vw":72.223266},{"c":72.32,"h":72.33,"l":72.265,"n":668,"o":72.265,"t":"2026-09-02T14:30:00Z","v":48620,"vw":72.294947},{"c":72.31,"h":72.32,"l":72.3,"n":518,"o":72.315,"t":"2026-09-02T14:45:00Z","v":33139,"vw":72.306004},{"c":72.325,"h":72.33,"l":72.3,"n":538,"o":72.305,"t":"2026-09-02T15:00:00Z","v":26324,"vw":72.316727},{"c":72.3,"h":72.32,"l":72.275,"n":664,"o":72.32,"t":"2026-09-02T15:15:00Z","v":26502,"vw":72.301784},{"c":72.275,"h":72.3,"l":72.275,"n":582,"o":72.295,"t":"2026-09-02T15:30:00Z","v":23603,"vw":72.288188},{"c":72.285,"h":72.3,"l":72.27,"n":465,"o":72.27,"t":"2026-09-02T15:45:00Z","v":17340,"vw":72.284894},{"c":72.32,"h":72.32,"l":72.28,"n":564,"o":72.285,"t":"2026-09-02T16:00:00Z","v":29824,"vw":72.293697},{"c":72.31,"h":72.32,"l":72.31,"n":287,"o":72.31,"t":"2026-09-02T16:15:00Z","v":8808,"vw":72.311947},{"c":72.325,"h":72.325,"l":72.301,"n":397,"o":72.31,"t":"2026-09-02T16:30:00Z","v":13101,"vw":72.317181},{"c":72.33,"h":72.35,"l":72.325,"n":537,"o":72.325,"t":"2026-09-02T16:45:00Z","v":41572,"vw":72.332239},{"c":72.34,"h":72.34,"l":72.325,"n":416,"o":72.325,"t":"2026-09-02T17:00:00Z","v":19941,"vw":72.335597},{"c":72.345,"h":72.35,"l":72.33,"n":274,"o":72.335,"t":"2026-09-02T17:15:00Z","v":6878,"vw":72.339057},{"c":72.335,"h":72.35,"l":72.325,"n":421,"o":72.35,"t":"2026-09-02T17:30:00Z","v":26371,"vw":72.335409},{"c":72.33,"h":72.34,"l":72.32,"n":568,"o":72.34,"t":"2026-09-02T17:45:00Z","v":37282,"vw":72.333989},{"c":72.335,"h":72.34,"l":72.32,"n":375,"o":72.325,"t":"2026-09-02T18:00:00Z","v":17171,"vw":72.3316},{"c":72.36,"h":72.38,"l":72.335,"n":586,"o":72.335,"t":"2026-09-02T18:15:00Z","v":44117,"vw":72.353304},{"c":72.36,"h":72.375,"l":72.355,"n":430,"o":72.36,"t":"2026-09-02T18:30:00Z","v":27929,"vw":72.365895},{"c":72.35,"h":72.365,"l":72.35,"n":549,"o":72.3601,"t":"2026-09-02T18:45:00Z","v":22362,"vw":72.358727},{"c":72.34,"h":72.36,"l":72.34,"n":528,"o":72.35,"t":"2026-09-02T19:00:00Z","v":23586,"vw":72.346945},{"c":72.325,"h":72.34,"l":72.315,"n":642,"o":72.34,"t":"2026-09-02T19:15:00Z","v":23743,"vw":72.325789},{"c":72.32,"h":72.34,"l":72.32,"n":784,"o":72.325,"t":"2026-09-02T19:30:00Z","v":39698,"vw":72.329405},{"c":72.32,"h":72.36,"l":72.31,"n":2206,"o":72.32,"t":"2026-09-02T19:45:00Z","v":133609,"vw":72.328317},{"c":72.34,"h":72.34,"l":72.3,"n":58,"o":72.3,"t":"2026-09-02T20:00:00Z","v":259742,"vw":72.300016},{"c":72.21,"h":72.21,"l":72.21,"n":17,"o":72.21,"t":"2026-09-03T08:00:00Z","v":1725,"vw":72.21},{"c":72.39,"h":72.39,"l":72.39,"n":12,"o":72.39,"t":"2026-09-03T10:45:00Z","v":803,"vw":72.39},{"c":72.355,"h":72.355,"l":72.355,"n":7,"o":72.355,"t":"2026-09-03T11:00:00Z","v":246,"vw":72.355},{"c":72.31,"h":72.35,"l":72.31,"n":12,"o":72.35,"t":"2026-09-03T12:00:00Z","v":1147,"vw":72.339474},{"c":72.33,"h":72.39,"l":72.32,"n":2442,"o":72.36,"t":"2026-09-03T13:30:00Z","v":579430,"vw":72.338178},{"c":72.362,"h":72.372,"l":72.32,"n":1569,"o":72.34,"t":"2026-09-03T13:45:00Z","v":190917,"vw":72.339368},{"c":72.37,"h":72.375,"l":72.34,"n":1564,"o":72.36,"t":"2026-09-03T14:00:00Z","v":194545,"vw":72.352223},{"c":72.36,"h":72.37,"l":72.34,"n":701,"o":72.37,"t":"2026-09-03T14:15:00Z","v":70292,"vw":72.35584},{"c":72.415,"h":72.42,"l":72.365,"n":699,"o":72.37,"t":"2026-09-03T14:30:00Z","v":55902,"vw":72.393347},{"c":72.415,"h":72.43,"l":72.38,"n":1298,"o":72.415,"t":"2026-09-03T14:45:00Z","v":94096,"vw":72.401433},{"c":72.41,"h":72.42,"l":72.405,"n":537,"o":72.415,"t":"2026-09-03T15:00:00Z","v":25234,"vw":72.411236},{"c":72.432,"h":72.44,"l":72.41,"n":788,"o":72.415,"t":"2026-09-03T15:15:00Z","v":58648,"vw":72.418856},{"c":72.432,"h":72.44,"l":72.42,"n":489,"o":72.435,"t":"2026-09-03T15:30:00Z","v":24379,"vw":72.429041},{"c":72.415,"h":72.44,"l":72.41,"n":740,"o":72.43,"t":"2026-09-03T15:45:00Z","v":63768,"vw":72.427168},{"c":72.415,"h":72.42,"l":72.4,"n":275,"o":72.415,"t":"2026-09-03T16:00:00Z","v":14337,"vw":72.409193},{"c":72.412,"h":72.42,"l":72.405,"n":281,"o":72.415,"t":"2026-09-03T16:15:00Z","v":15619,"vw":72.411957},{"c":72.422,"h":72.43,"l":72.41,"n":409,"o":72.41,"t":"2026-09-03T16:30:00Z","v":23398,"vw":72.423939},{"c":72.39,"h":72.425,"l":72.39,"n":356,"o":72.42,"t":"2026-09-03T16:45:00Z","v":27044,"vw":72.405027},{"c":72.392,"h":72.4,"l":72.38,"n":396,"o":72.4,"t":"2026-09-03T17:00:00Z","v":23786,"vw":72.39018},{"c":72.392,"h":72.4,"l":72.39,"n":216,"o":72.4,"t":"2026-09-03T17:15:00Z","v":12467,"vw":72.392768},{"c":72.415,"h":72.42,"l":72.38,"n":600,"o":72.4,"t":"2026-09-03T17:30:00Z","v":112650,"vw":72.395638},{"c":72.425,"h":72.43,"l":72.4,"n":375,"o":72.415,"t":"2026-09-03T17:45:00Z","v":19340,"vw":72.413676},{"c":72.425,"h":72.43,"l":72.42,"n":326,"o":72.425,"t":"2026-09-03T18:00:00Z","v":15601,"vw":72.424533},{"c":72.412,"h":72.425,"l":72.41,"n":369,"o":72.425,"t":"2026-09-03T18:15:00Z","v":22149,"vw":72.419095},{"c":72.425,"h":72.43,"l":72.415,"n":287,"o":72.4156,"t":"2026-09-03T18:30:00Z","v":11080,"vw":72.421785},{"c":72.435,"h":72.44,"l":72.42,"n":477,"o":72.425,"t":"2026-09-03T18:45:00Z","v":23270,"vw":72.428233},{"c":72.465,"h":72.47,"l":72.435,"n":525,"o":72.435,"t":"2026-09-03T19:00:00Z","v":26782,"vw":72.449987},{"c":72.52,"h":72.58,"l":72.452,"n":1272,"o":72.465,"t":"2026-09-03T19:15:00Z","v":199560,"vw":72.508633},{"c":72.515,"h":72.53,"l":72.49,"n":919,"o":72.53,"t":"2026-09-03T19:30:00Z","v":85851,"vw":72.511364},{"c":72.455,"h":72.51,"l":72.45,"n":2259,"o":72.51,"t":"2026-09-03T19:45:00Z","v":150108,"vw":72.479538},{"c":72.45,"h":72.45,"l":72.45,"n":53,"o":72.45,"t":"2026-09-03T20:00:00Z","v":343843,"vw":72.45},{"c":72.2151,"h":72.2151,"l":72.2151,"n":1,"o":72.2151,"t":"2026-09-03T22:00:00Z","v":136,"vw":72.2151},{"c":72.3358,"h":72.3358,"l":72.32,"n":3,"o":72.32,"t":"2026-09-04T11:00:00Z","v":807,"vw":72.329875},{"c":72.43,"h":72.435,"l":72.36,"n":2274,"o":72.36,"t":"2026-09-04T13:30:00Z","v":288336,"vw":72.41183},{"c":72.41,"h":72.46,"l":72.4,"n":1625,"o":72.43,"t":"2026-09-04T13:45:00Z","v":134360,"vw":72.420033},{"c":72.42,"h":72.43,"l":72.4,"n":926,"o":72.41,"t":"2026-09-04T14:00:00Z","v":55075,"vw":72.40929},{"c":72.445,"h":72.45,"l":72.4,"n":981,"o":72.42,"t":"2026-09-04T14:15:00Z","v":110012,"vw":72.41439},{"c":72.455,"h":72.46,"l":72.44,"n":728,"o":72.445,"t":"2026-09-04T14:30:00Z","v":47816,"vw":72.445915},{"c":72.45,"h":72.47,"l":72.45,"n":442,"o":72.45,"t":"2026-09-04T14:45:00Z","v":27616,"vw":72.458141},{"c":72.47,"h":72.48,"l":72.46,"n":447,"o":72.46,"t":"2026-09-04T15:00:00Z","v":35610,"vw":72.471997},{"c":72.47,"h":72.48,"l":72.46,"n":311,"o":72.48,"t":"2026-09-04T15:15:00Z","v":11826,"vw":72.472576},{"c":72.43,"h":72.475,"l":72.43,"n":448,"o":72.475,"t":"2026-09-04T15:30:00Z","v":59684,"vw":72.443427},{"c":72.435,"h":72.44,"l":72.43,"n":283,"o":72.435,"t":"2026-09-04T15:45:00Z","v":23530,"vw":72.434274},{"c":72.435,"h":72.44,"l":72.43,"n":313,"o":72.435,"t":"2026-09-04T16:00:00Z","v":22720,"vw":72.434886},{"c":72.435,"h":72.44,"l":72.43,"n":245,"o":72.435,"t":"2026-09-04T16:15:00Z","v":10161,"vw":72.435114},{"c":72.42,"h":72.435,"l":72.42,"n":682,"o":72.435,"t":"2026-09-04T16:30:00Z","v":376762,"vw":72.423803},{"c":72.425,"h":72.43,"l":72.42,"n":108,"o":72.43,"t":"2026-09-04T16:45:00Z","v":3255,"vw":72.426093},{"c":72.41,"h":72.425,"l":72.41,"n":210,"o":72.42,"t":"2026-09-04T17:00:00Z","v":9863,"vw":72.418856},{"c":72.415,"h":72.42,"l":72.41,"n":121,"o":72.415,"t":"2026-09-04T17:15:00Z","v":4791,"vw":72.412626},{"c":72.41,"h":72.42,"l":72.41,"n":240,"o":72.41,"t":"2026-09-04T17:30:00Z","v":24510,"vw":72.4138},{"c":72.41,"h":72.415,"l":72.41,"n":200,"o":72.41,"t":"2026-09-04T17:45:00Z","v":9325,"vw":72.41158},{"c":72.43,"h":72.45,"l":72.41,"n":670,"o":72.415,"t":"2026-09-04T18:00:00Z","v":103487,"vw":72.419864},{"c":72.435,"h":72.445,"l":72.42,"n":444,"o":72.43,"t":"2026-09-04T18:15:00Z","v":34061,"vw":72.435291},{"c":72.445,"h":72.455,"l":72.435,"n":395,"o":72.44,"t":"2026-09-04T18:30:00Z","v":23762,"vw":72.448202},{"c":72.44,"h":72.455,"l":72.44,"n":484,"o":72.45,"t":"2026-09-04T18:45:00Z","v":26822,"vw":72.445358},{"c":72.425,"h":72.44,"l":72.41,"n":473,"o":72.435,"t":"2026-09-04T19:00:00Z","v":23747,"vw":72.423148},{"c":72.455,"h":72.46,"l":72.42,"n":436,"o":72.425,"t":"2026-09-04T19:15:00Z","v":34910,"vw":72.433188},{"c":72.41,"h":72.455,"l":72.41,"n":727,"o":72.455,"t":"2026-09-04T19:30:00Z","v":46384,"vw":72.434037},{"c":72.425,"h":72.45,"l":72.41,"n":1990,"o":72.415,"t":"2026-09-04T19:45:00Z","v":160563,"vw":72.423774},{"c":72.4,"h":72.43,"l":72.4,"n":31,"o":72.43,"t":"2026-09-04T20:00:00Z","v":118463,"vw":72.429973},{"c":72.43,"h":72.43,"l":72.43,"n":3,"o":72.43,"t":"2026-09-04T20:15:00Z","v":385,"vw":72.43},{"c":72.34,"h":72.34,"l":72.34,"n":1,"o":72.34,"t":"2026-09-04T21:45:00Z","v":163,"vw":72.34},{"c":72.31,"h":72.31,"l":72.31,"n":6,"o":72.31,"t":"2026-09-08T08:30:00Z","v":296,"vw":72.31},{"c":70.1294,"h":70.1294,"l":70.1294,"n":2,"o":70.1294,"t":"2026-09-08T11:00:00Z","v":1375,"vw":70.1294},{"c":72.41,"h":72.41,"l":72.31,"n":44,"o":72.31,"t":"2026-09-08T13:15:00Z","v":2292,"vw":72.357792},{"c":72.37,"h":72.46,"l":72.33,"n":1797,"o":72.33,"t":"2026-09-08T13:30:00Z","v":181212,"vw":72.402986},{"c":72.375,"h":72.399,"l":72.36,"n":1162,"o":72.375,"t":"2026-09-08T13:45:00Z","v":102688,"vw":72.375088},{"c":72.36,"h":72.4,"l":72.355,"n":1392,"o":72.375,"t":"2026-09-08T14:00:00Z","v":146662,"vw":72.368316},{"c":72.365,"h":72.379,"l":72.33,"n":1024,"o":72.355,"t":"2026-09-08T14:15:00Z","v":125196,"vw":72.351573},{"c":72.3462,"h":72.379,"l":72.335,"n":749,"o":72.369,"t":"2026-09-08T14:30:00Z","v":72929,"vw":72.348004},{"c":72.41,"h":72.41,"l":72.35,"n":831,"o":72.35,"t":"2026-09-08T14:45:00Z","v":85256,"vw":72.383109},{"c":72.39,"h":72.42,"l":72.385,"n":613,"o":72.415,"t":"2026-09-08T15:00:00Z","v":50805,"vw":72.403765},{"c":72.375,"h":72.399,"l":72.36,"n":520,"o":72.399,"t":"2026-09-08T15:15:00Z","v":27303,"vw":72.382612},{"c":72.369,"h":72.38,"l":72.35,"n":376,"o":72.375,"t":"2026-09-08T15:30:00Z","v":23813,"vw":72.366495},{"c":72.365,"h":72.38,"l":72.364,"n":427,"o":72.37,"t":"2026-09-08T15:45:00Z","v":27968,"vw":72.370486},{"c":72.36,"h":72.37,"l":72.345,"n":585,"o":72.365,"t":"2026-09-08T16:00:00Z","v":61786,"vw":72.356969},{"c":72.36,"h":72.38,"l":72.355,"n":470,"o":72.355,"t":"2026-09-08T16:15:00Z","v":40275,"vw":72.372149},{"c":72.355,"h":72.36,"l":72.35,"n":253,"o":72.355,"t":"2026-09-08T16:30:00Z","v":20138,"vw":72.354506},{"c":72.325,"h":72.36,"l":72.32,"n":541,"o":72.35,"t":"2026-09-08T16:45:00Z","v":51885,"vw":72.340839},{"c":72.325,"h":72.33,"l":72.32,"n":413,"o":72.32,"t":"2026-09-08T17:00:00Z","v":38678,"vw":72.322986},{"c":72.34,"h":72.34,"l":72.32,"n":381,"o":72.33,"t":"2026-09-08T17:15:00Z","v":32797,"vw":72.332324},{"c":72.325,"h":72.34,"l":72.32,"n":321,"o":72.34,"t":"2026-09-08T17:30:00Z","v":33055,"vw":72.327677},{"c":72.32,"h":72.33,"l":72.32,"n":390,"o":72.325,"t":"2026-09-08T17:45:00Z","v":22711,"vw":72.327556},{"c":72.335,"h":72.34,"l":72.32,"n":333,"o":72.325,"t":"2026-09-08T18:00:00Z","v":21465,"vw":72.327694},{"c":72.325,"h":72.335,"l":72.32,"n":404,"o":72.33,"t":"2026-09-08T18:15:00Z","v":29568,"vw":72.328158},{"c":72.325,"h":72.33,"l":72.32,"n":401,"o":72.325,"t":"2026-09-08T18:30:00Z","v":22297,"vw":72.324142},{"c":72.315,"h":72.325,"l":72.29,"n":1054,"o":72.325,"t":"2026-09-08T18:45:00Z","v":157656,"vw":72.312629},{"c":72.325,"h":72.325,"l":72.31,"n":613,"o":72.32,"t":"2026-09-08T19:00:00Z","v":31308,"vw":72.31827},{"c":72.35,"h":72.35,"l":72.321,"n":744,"o":72.33,"t":"2026-09-08T19:15:00Z","v":49074,"vw":72.332768},{"c":72.325,"h":72.355,"l":72.32,"n":910,"o":72.35,"t":"2026-09-08T19:30:00Z","v":73090,"vw":72.336148},{"c":72.305,"h":72.33,"l":72.295,"n":3190,"o":72.32,"t":"2026-09-08T19:45:00Z","v":301805,"vw":72.314714},{"c":72.31,"h":72.31,"l":72.31,"n":80,"o":72.31,"t":"2026-09-08T20:00:00Z","v":217490,"vw":72.31},{"c":72.12,"h":72.12,"l":72.12,"n":1,"o":72.12,"t":"2026-09-09T08:00:00Z","v":154,"vw":72.12},{"c":72.21,"h":72.21,"l":72.21,"n":1,"o":72.21,"t":"2026-09-09T09:00:00Z","v":180,"vw":72.21},{"c":72.35,"h":72.35,"l":72.35,"n":1,"o":72.35,"t":"2026-09-09T12:45:00Z","v":180,"vw":72.35},{"c":72.34,"h":72.34,"l":72.34,"n":6,"o":72.34,"t":"2026-09-09T13:15:00Z","v":230,"vw":72.34},{"c":72.315,"h":72.34,"l":72.25,"n":1797,"o":72.32,"t":"2026-09-09T13:30:00Z","v":222425,"vw":72.283099},{"c":72.29,"h":72.365,"l":72.28,"n":1607,"o":72.32,"t":"2026-09-09T13:45:00Z","v":185490,"vw":72.316372},{"c":72.275,"h":72.29,"l":72.23,"n":1642,"o":72.29,"t":"2026-09-09T14:00:00Z","v":257103,"vw":72.258456},{"c":72.325,"h":72.335,"l":72.255,"n":794,"o":72.28,"t":"2026-09-09T14:15:00Z","v":64764,"vw":72.290864},{"c":72.265,"h":72.325,"l":72.265,"n":1044,"o":72.325,"t":"2026-09-09T14:30:00Z","v":99764,"vw":72.295335},{"c":72.275,"h":72.3,"l":72.26,"n":786,"o":72.26,"t":"2026-09-09T14:45:00Z","v":62509,"vw":72.277632},{"c":72.275,"h":72.295,"l":72.27,"n":871,"o":72.28,"t":"2026-09-09T15:00:00Z","v":86734,"vw":72.279384},{"c":72.285,"h":72.29,"l":72.27,"n":602,"o":72.28,"t":"2026-09-09T15:15:00Z","v":27315,"vw":72.280586},{"c":72.28,"h":72.31,"l":72.275,"n":938,"o":72.285,"t":"2026-09-09T15:30:00Z","v":96688,"vw":72.292321},{"c":72.31,"h":72.315,"l":72.27,"n":581,"o":72.28,"t":"2026-09-09T15:45:00Z","v":52362,"vw":72.292287},{"c":72.285,"h":72.32,"l":72.28,"n":488,"o":72.305,"t":"2026-09-09T16:00:00Z","v":23383,"vw":72.298014},{"c":72.29,"h":72.295,"l":72.28,"n":344,"o":72.285,"t":"2026-09-09T16:15:00Z","v":17228,"vw":72.288236},{"c":72.29,"h":72.3,"l":72.28,"n":362,"o":72.295,"t":"2026-09-09T16:30:00Z","v":25179,"vw":72.288873},{"c":72.31,"h":72.31,"l":72.295,"n":370,"o":72.295,"t":"2026-09-09T16:45:00Z","v":14718,"vw":72.301034},{"c":72.305,"h":72.31,"l":72.3,"n":442,"o":72.305,"t":"2026-09-09T17:00:00Z","v":24919,"vw":72.302606},{"c":72.3,"h":72.31,"l":72.29,"n":340,"o":72.305,"t":"2026-09-09T17:15:00Z","v":14820,"vw":72.297666},{"c":72.28,"h":72.29,"l":72.25,"n":710,"o":72.29,"t":"2026-09-09T17:30:00Z","v":100631,"vw":72.272691},{"c":72.275,"h":72.3,"l":72.27,"n":459,"o":72.285,"t":"2026-09-09T17:45:00Z","v":30524,"vw":72.281293},{"c":72.275,"h":72.285,"l":72.27,"n":406,"o":72.275,"t":"2026-09-09T18:00:00Z","v":37686,"vw":72.273812},{"c":72.29,"h":72.29,"l":72.275,"n":417,"o":72.275,"t":"2026-09-09T18:15:00Z","v":20766,"vw":72.280153},{"c":72.275,"h":72.29,"l":72.27,"n":371,"o":72.285,"t":"2026-09-09T18:30:00Z","v":19101,"vw":72.280826},{"c":72.255,"h":72.275,"l":72.25,"n":428,"o":72.27,"t":"2026-09-09T18:45:00Z","v":21185,"vw":72.264448},{"c":72.255,"h":72.26,"l":72.25,"n":406,"o":72.255,"t":"2026-09-09T19:00:00Z","v":15483,"vw":72.253131},{"c":72.255,"h":72.26,"l":72.245,"n":709,"o":72.25,"t":"2026-09-09T19:15:00Z","v":67656,"vw":72.252037},{"c":72.255,"h":72.26,"l":72.25,"n":524,"o":72.255,"t":"2026-09-09T19:30:00Z","v":32193,"vw":72.253748},{"c":72.255,"h":72.265,"l":72.2339,"n":2194,"o":72.25,"t":"2026-09-09T19:45:00Z","v":195458,"vw":72.248585},{"c":72.25,"h":72.25,"l":72.25,"n":31,"o":72.25,"t":"2026-09-09T20:00:00Z","v":150178,"vw":72.25},{"c":72.28,"h":72.28,"l":72.28,"n":1,"o":72.28,"t":"2026-09-10T11:15:00Z","v":123,"vw":72.28},{"c":72.29,"h":72.29,"l":72.29,"n":13,"o":72.29,"t":"2026-09-10T13:00:00Z","v":3350,"vw":72.29},{"c":72.28,"h":72.3,"l":72.27,"n":63,"o":72.3,"t":"2026-09-10T13:15:00Z","v":9959,"vw":72.288927},{"c":72.305,"h":72.32,"l":72.26,"n":1973,"o":72.28,"t":"2026-09-10T13:30:00Z","v":273289,"vw":72.27697},{"c":72.265,"h":72.325,"l":72.26,"n":1698,"o":72.305,"t":"2026-09-10T13:45:00Z","v":227679,"vw":72.28205},{"c":72.285,"h":72.285,"l":72.25,"n":1170,"o":72.26,"t":"2026-09-10T14:00:00Z","v":124943,"vw":72.256991},{"c":72.28,"h":72.31,"l":72.27,"n":1281,"o":72.285,"t":"2026-09-10T14:15:00Z","v":155508,"vw":72.293881},{"c":72.265,"h":72.29,"l":72.26,"n":871,"o":72.28,"t":"2026-09-10T14:30:00Z","v":77329,"vw":72.275084},{"c":72.255,"h":72.27,"l":72.25,"n":804,"o":72.265,"t":"2026-09-10T14:45:00Z","v":107647,"vw":72.260901},{"c":72.255,"h":72.26,"l":72.245,"n":547,"o":72.255,"t":"2026-09-10T15:00:00Z","v":75913,"vw":72.251794},{"c":72.25,"h":72.26,"l":72.25,"n":371,"o":72.26,"t":"2026-09-10T15:15:00Z","v":28675,"vw":72.251267},{"c":72.255,"h":72.27,"l":72.255,"n":625,"o":72.255,"t":"2026-09-10T15:30:00Z","v":54712,"vw":72.261492},{"c":72.265,"h":72.27,"l":72.255,"n":456,"o":72.26,"t":"2026-09-10T15:45:00Z","v":53457,"vw":72.260935},{"c":72.255,"h":72.265,"l":72.25,"n":619,"o":72.265,"t":"2026-09-10T16:00:00Z","v":60693,"vw":72.258688},{"c":72.27,"h":72.27,"l":72.25,"n":429,"o":72.26,"t":"2026-09-10T16:15:00Z","v":26467,"vw":72.261215},{"c":72.27,"h":72.28,"l":72.26,"n":586,"o":72.265,"t":"2026-09-10T16:30:00Z","v":64086,"vw":72.270469},{"c":72.268,"h":72.28,"l":72.26,"n":411,"o":72.27,"t":"2026-09-10T16:45:00Z","v":31215,"vw":72.270168},{"c":72.25,"h":72.28,"l":72.25,"n":616,"o":72.265,"t":"2026-09-10T17:00:00Z","v":46857,"vw":72.262714},{"c":72.23,"h":72.2501,"l":72.23,"n":562,"o":72.25,"t":"2026-09-10T17:15:00Z","v":64820,"vw":72.246265},{"c":72.215,"h":72.24,"l":72.21,"n":646,"o":72.235,"t":"2026-09-10T17:30:00Z","v":66826,"vw":72.225643},{"c":72.225,"h":72.23,"l":72.21,"n":410,"o":72.211,"t":"2026-09-10T17:45:00Z","v":22426,"vw":72.219322},{"c":72.23,"h":72.23,"l":72.22,"n":624,"o":72.22,"t":"2026-09-10T18:00:00Z","v":34758,"vw":72.22509},{"c":72.235,"h":72.24,"l":72.22,"n":690,"o":72.23,"t":"2026-09-10T18:15:00Z","v":90159,"vw":72.227054},{"c":72.235,"h":72.25,"l":72.2201,"n":706,"o":72.235,"t":"2026-09-10T18:30:00Z","v":83883,"vw":72.236077},{"c":72.248,"h":72.25,"l":72.23,"n":427,"o":72.23,"t":"2026-09-10T18:45:00Z","v":21466,"vw":72.240617},{"c":72.245,"h":72.25,"l":72.24,"n":795,"o":72.25,"t":"2026-09-10T19:00:00Z","v":76144,"vw":72.243275},{"c":72.225,"h":72.249,"l":72.225,"n":901,"o":72.245,"t":"2026-09-10T19:15:00Z","v":71789,"vw":72.232937},{"c":72.2,"h":72.23,"l":72.2,"n":1364,"o":72.225,"t":"2026-09-10T19:30:00Z","v":113517,"vw":72.213873},{"c":72.105,"h":72.27,"l":72.1,"n":4627,"o":72.21,"t":"2026-09-10T19:45:00Z","v":596363,"vw":72.162427},{"c":72.08,"h":72.12,"l":72.08,"n":68,"o":72.08,"t":"2026-09-10T20:00:00Z","v":1091986,"vw":72.080016},{"c":72.08,"h":72.08,"l":72.08,"n":2,"o":72.08,"t":"2026-09-10T20:15:00Z","v":200,"vw":72.08},{"c":72.08,"h":72.08,"l":72.08,"n":1,"o":72.08,"t":"2026-09-10T21:00:00Z","v":1896,"vw":72.08},{"c":72.17,"h":72.17,"l":72.16,"n":16,"o":72.17,"t":"2026-09-11T13:15:00Z","v":1615,"vw":72.162974},{"c":72.215,"h":72.225,"l":72.135,"n":1489,"o":72.15,"t":"2026-09-11T13:30:00Z","v":208244,"vw":72.170419},{"c":72.225,"h":72.25,"l":72.2,"n":1489,"o":72.215,"t":"2026-09-11T13:45:00Z","v":160947,"vw":72.234253},{"c":72.255,"h":72.275,"l":72.225,"n":1298,"o":72.225,"t":"2026-09-11T14:00:00Z","v":162179,"vw":72.252249},{"c":72.245,"h":72.28,"l":72.24,"n":1048,"o":72.26,"t":"2026-09-11T14:15:00Z","v":109268,"vw":72.266941},{"c":72.31,"h":72.325,"l":72.245,"n":794,"o":72.245,"t":"2026-09-11T14:30:00Z","v":75319,"vw":72.296437},{"c":72.315,"h":72.36,"l":72.315,"n":1195,"o":72.315,"t":"2026-09-11T14:45:00Z","v":166099,"vw":72.34383},{"c":72.35,"h":72.36,"l":72.31,"n":623,"o":72.315,"t":"2026-09-11T15:00:00Z","v":68154,"vw":72.332823},{"c":72.36,"h":72.37,"l":72.34,"n":594,"o":72.36,"t":"2026-09-11T15:15:00Z","v":50287,"vw":72.353775},{"c":72.355,"h":72.37,"l":72.35,"n":622,"o":72.365,"t":"2026-09-11T15:30:00Z","v":50915,"vw":72.359708},{"c":72.375,"h":72.375,"l":72.35,"n":596,"o":72.355,"t":"2026-09-11T15:45:00Z","v":63363,"vw":72.365422},{"c":72.35,"h":72.38,"l":72.35,"n":575,"o":72.375,"t":"2026-09-11T16:00:00Z","v":53251,"vw":72.371524},{"c":72.34,"h":72.36,"l":72.34,"n":450,"o":72.35,"t":"2026-09-11T16:15:00Z","v":25336,"vw":72.351947},{"c":72.335,"h":72.35,"l":72.32,"n":623,"o":72.34,"t":"2026-09-11T16:30:00Z","v":52031,"vw":72.34028},{"c":72.34,"h":72.34,"l":72.33,"n":374,"o":72.34,"t":"2026-09-11T16:45:00Z","v":26294,"vw":72.3341},{"c":72.34,"h":72.34,"l":72.33,"n":465,"o":72.34,"t":"2026-09-11T17:00:00Z","v":35278,"vw":72.337484},{"c":72.34,"h":72.34,"l":72.33,"n":417,"o":72.335,"t":"2026-09-11T17:15:00Z","v":24385,"vw":72.337283},{"c":72.34,"h":72.34,"l":72.33,"n":435,"o":72.34,"t":"2026-09-11T17:30:00Z","v":30035,"vw":72.337116},{"c":72.345,"h":72.35,"l":72.33,"n":440,"o":72.34,"t":"2026-09-11T17:45:00Z","v":38579,"vw":72.340934},{"c":72.325,"h":72.355,"l":72.32,"n":539,"o":72.345,"t":"2026-09-11T18:00:00Z","v":40675,"vw":72.341959},{"c":72.33,"h":72.33,"l":72.32,"n":455,"o":72.325,"t":"2026-09-11T18:15:00Z","v":20122,"vw":72.327658},{"c":72.295,"h":72.33,"l":72.29,"n":652,"o":72.33,"t":"2026-09-11T18:30:00Z","v":60189,"vw":72.30858},{"c":72.315,"h":72.32,"l":72.295,"n":540,"o":72.295,"t":"2026-09-11T18:45:00Z","v":29678,"vw":72.309272},{"c":72.325,"h":72.325,"l":72.31,"n":533,"o":72.32,"t":"2026-09-11T19:00:00Z","v":32185,"vw":72.317656},{"c":72.34,"h":72.34,"l":72.32,"n":466,"o":72.325,"t":"2026-09-11T19:15:00Z","v":22684,"vw":72.330376},{"c":72.315,"h":72.34,"l":72.31,"n":842,"o":72.34,"t":"2026-09-11T19:30:00Z","v":70120,"vw":72.32764},{"c":72.12,"h":72.33,"l":72.12,"n":3866,"o":72.31,"t":"2026-09-11T19:45:00Z","v":498330,"vw":72.208405},{"c":72.14,"h":72.18,"l":72.12,"n":74,"o":72.12,"t":"2026-09-11T20:00:00Z","v":540626,"vw":72.120806},{"c":71.51,"h":71.51,"l":71.51,"n":17,"o":71.51,"t":"2026-09-14T08:00:00Z","v":371,"vw":71.51},{"c":72.11,"h":72.11,"l":72.11,"n":1,"o":72.11,"t":"2026-09-14T11:00:00Z","v":1000,"vw":72.11},{"c":72.21,"h":72.21,"l":72.21,"n":4,"o":72.21,"t":"2026-09-14T13:15:00Z","v":161,"vw":72.21},{"c":72.19,"h":72.28,"l":72.18,"n":1390,"o":72.28,"t":"2026-09-14T13:30:00Z","v":166969,"vw":72.202858},{"c":72.25,"h":72.28,"l":72.2,"n":1430,"o":72.2,"t":"2026-09-14T13:45:00Z","v":152726,"vw":72.254557},{"c":72.21,"h":72.255,"l":72.18,"n":1350,"o":72.255,"t":"2026-09-14T14:00:00Z","v":192846,"vw":72.203661},{"c":72.215,"h":72.22,"l":72.19,"n":1656,"o":72.205,"t":"2026-09-14T14:15:00Z","v":214012,"vw":72.201459},{"c":72.2,"h":72.23,"l":72.195,"n":931,"o":72.215,"t":"2026-09-14T14:30:00Z","v":98333,"vw":72.215573},{"c":72.2,"h":72.22,"l":72.2,"n":650,"o":72.2,"t":"2026-09-14T14:45:00Z","v":48646,"vw":72.20844},{"c":72.22,"h":72.23,"l":72.2,"n":1161,"o":72.2,"t":"2026-09-14T15:00:00Z","v":99837,"vw":72.211605},{"c":72.185,"h":72.22,"l":72.185,"n":826,"o":72.21,"t":"2026-09-14T15:15:00Z","v":67406,"vw":72.204002},{"c":72.198,"h":72.2,"l":72.17,"n":745,"o":72.185,"t":"2026-09-14T15:30:00Z","v":69571,"vw":72.185805},{"c":72.215,"h":72.22,"l":72.19,"n":736,"o":72.195,"t":"2026-09-14T15:45:00Z","v":199150,"vw":72.200537},{"c":72.245,"h":72.26,"l":72.21,"n":605,"o":72.215,"t":"2026-09-14T16:00:00Z","v":52708,"vw":72.2335},{"c":72.24,"h":72.255,"l":72.24,"n":574,"o":72.24,"t":"2026-09-14T16:15:00Z","v":48839,"vw":72.244723},{"c":72.23,"h":72.25,"l":72.23,"n":636,"o":72.245,"t":"2026-09-14T16:30:00Z","v":53870,"vw":72.235383},{"c":72.24,"h":72.28,"l":72.235,"n":843,"o":72.235,"t":"2026-09-14T16:45:00Z","v":104389,"vw":72.260605},{"c":72.215,"h":72.245,"l":72.21,"n":601,"o":72.245,"t":"2026-09-14T17:00:00Z","v":63636,"vw":72.222919},{"c":72.23,"h":72.23,"l":72.215,"n":691,"o":72.22,"t":"2026-09-14T17:15:00Z","v":36392,"vw":72.226312},{"c":72.225,"h":72.23,"l":72.21,"n":706,"o":72.23,"t":"2026-09-14T17:30:00Z","v":39055,"vw":72.221914},{"c":72.22,"h":72.23,"l":72.215,"n":582,"o":72.225,"t":"2026-09-14T17:45:00Z","v":43092,"vw":72.2204},{"c":72.195,"h":72.23,"l":72.195,"n":664,"o":72.22,"t":"2026-09-14T18:00:00Z","v":82052,"vw":72.210994},{"c":72.2,"h":72.2,"l":72.18,"n":507,"o":72.19,"t":"2026-09-14T18:15:00Z","v":50650,"vw":72.19089},{"c":72.2,"h":72.2,"l":72.19,"n":383,"o":72.2,"t":"2026-09-14T18:30:00Z","v":23591,"vw":72.195424},{"c":72.205,"h":72.205,"l":72.19,"n":742,"o":72.195,"t":"2026-09-14T18:45:00Z","v":49998,"vw":72.198621},{"c":72.21,"h":72.21,"l":72.2,"n":485,"o":72.21,"t":"2026-09-14T19:00:00Z","v":32260,"vw":72.206473},{"c":72.215,"h":72.22,"l":72.2,"n":589,"o":72.205,"t":"2026-09-14T19:15:00Z","v":43406,"vw":72.211464},{"c":72.225,"h":72.23,"l":72.21,"n":1057,"o":72.22,"t":"2026-09-14T19:30:00Z","v":76973,"vw":72.221086},{"c":72.27,"h":72.299,"l":72.225,"n":3072,"o":72.225,"t":"2026-09-14T19:45:00Z","v":336063,"vw":72.255073},{"c":72.33,"h":72.33,"l":72.27,"n":88,"o":72.27,"t":"2026-09-14T20:00:00Z","v":286233,"vw":72.270114},{"c":72.29,"h":72.29,"l":72.29,"n":1,"o":72.29,"t":"2026-09-14T20:15:00Z","v":240,"vw":72.29},{"c":72.37,"h":72.37,"l":72.37,"n":1,"o":72.37,"t":"2026-09-14T21:15:00Z","v":490,"vw":72.37},{"c":71.79,"h":71.79,"l":71.79,"n":1,"o":71.79,"t":"2026-09-15T08:15:00Z","v":250,"vw":71.79},{"c":72.29,"h":72.29,"l":72.29,"n":1,"o":72.29,"t":"2026-09-15T12:00:00Z","v":100,"vw":72.29},{"c":72.255,"h":72.34,"l":72.22,"n":2146,"o":72.22,"t":"2026-09-15T13:30:00Z","v":233120,"vw":72.290017},{"c":72.24,"h":72.265,"l":72.21,"n":1148,"o":72.255,"t":"2026-09-15T13:45:00Z","v":88926,"vw":72.233017},{"c":72.245,"h":72.27,"l":72.205,"n":1165,"o":72.235,"t":"2026-09-15T14:00:00Z","v":132382,"vw":72.231578},{"c":72.25,"h":72.265,"l":72.235,"n":675,"o":72.25,"t":"2026-09-15T14:15:00Z","v":38983,"vw":72.250674},{"c":72.26,"h":72.275,"l":72.235,"n":831,"o":72.25,"t":"2026-09-15T14:30:00Z","v":70866,"vw":72.254774},{"c":72.25,"h":72.285,"l":72.24,"n":734,"o":72.255,"t":"2026-09-15T14:45:00Z","v":50783,"vw":72.260592},{"c":72.295,"h":72.3,"l":72.25,"n":888,"o":72.25,"t":"2026-09-15T15:00:00Z","v":114004,"vw":72.279846},{"c":72.28,"h":72.295,"l":72.28,"n":532,"o":72.295,"t":"2026-09-15T15:15:00Z","v":31323,"vw":72.28253},{"c":72.3,"h":72.31,"l":72.28,"n":741,"o":72.28,"t":"2026-09-15T15:30:00Z","v":47243,"vw":72.291376},{"c":72.29,"h":72.305,"l":72.27,"n":810,"o":72.305,"t":"2026-09-15T15:45:00Z","v":71275,"vw":72.286202},{"c":72.265,"h":72.29,"l":72.258,"n":677,"o":72.285,"t":"2026-09-15T16:00:00Z","v":60209,"vw":72.26828},{"c":72.285,"h":72.29,"l":72.265,"n":538,"o":72.265,"t":"2026-09-15T16:15:00Z","v":25592,"vw":72.27994},{"c":72.28,"h":72.29,"l":72.265,"n":500,"o":72.285,"t":"2026-09-15T16:30:00Z","v":29733,"vw":72.277858},{"c":72.28,"h":72.29,"l":72.265,"n":584,"o":72.28,"t":"2026-09-15T16:45:00Z","v":56685,"vw":72.274614},{"c":72.275,"h":72.29,"l":72.27,"n":610,"o":72.285,"t":"2026-09-15T17:00:00Z","v":44907,"vw":72.284446},{"c":72.265,"h":72.275,"l":72.26,"n":365,"o":72.275,"t":"2026-09-15T17:15:00Z","v":25799,"vw":72.265364},{"c":72.24,"h":72.265,"l":72.235,"n":555,"o":72.26,"t":"2026-09-15T17:30:00Z","v":46768,"vw":72.245233},{"c":72.225,"h":72.24,"l":72.22,"n":520,"o":72.235,"t":"2026-09-15T17:45:00Z","v":38679,"vw":72.230565},{"c":72.265,"h":72.27,"l":72.23,"n":474,"o":72.23,"t":"2026-09-15T18:00:00Z","v":28552,"vw":72.252447},{"c":72.251,"h":72.275,"l":72.25,"n":790,"o":72.26,"t":"2026-09-15T18:15:00Z","v":126065,"vw":72.265569},{"c":72.245,"h":72.26,"l":72.24,"n":664,"o":72.25,"t":"2026-09-15T18:30:00Z","v":52402,"vw":72.249771},{"c":72.2389,"h":72.251,"l":72.235,"n":478,"o":72.25,"t":"2026-09-15T18:45:00Z","v":35033,"vw":72.241504},{"c":72.235,"h":72.24,"l":72.23,"n":557,"o":72.235,"t":"2026-09-15T19:00:00Z","v":48669,"vw":72.235039},{"c":72.235,"h":72.24,"l":72.23,"n":500,"o":72.235,"t":"2026-09-15T19:15:00Z","v":19285,"vw":72.233046},{"c":72.265,"h":72.265,"l":72.23,"n":919,"o":72.24,"t":"2026-09-15T19:30:00Z","v":62729,"vw":72.240973},{"c":72.33,"h":72.39,"l":72.265,"n":3817,"o":72.265,"t":"2026-09-15T19:45:00Z","v":587705,"vw":72.314744},{"c":72.38,"h":72.38,"l":72.34,"n":59,"o":72.34,"t":"2026-09-15T20:00:00Z","v":743680,"vw":72.340013},{"c":72.4,"h":72.4,"l":72.25,"n":16,"o":72.25,"t":"2026-09-16T11:15:00Z","v":1758,"vw":72.314237},{"c":72.34,"h":72.36,"l":72.34,"n":5,"o":72.35,"t":"2026-09-16T12:15:00Z","v":489,"vw":72.353333},{"c":72.275,"h":72.35,"l":72.26,"n":1338,"o":72.35,"t":"2026-09-16T13:30:00Z","v":135501,"vw":72.287373},{"c":72.25,"h":72.275,"l":72.25,"n":907,"o":72.275,"t":"2026-09-16T13:45:00Z","v":94136,"vw":72.260824},{"c":72.24,"h":72.26,"l":72.22,"n":827,"o":72.25,"t":"2026-09-16T14:00:00Z","v":146517,"vw":72.245366},{"c":72.235,"h":72.245,"l":72.23,"n":579,"o":72.245,"t":"2026-09-16T14:15:00Z","v":73219,"vw":72.237616},{"c":72.27,"h":72.27,"l":72.235,"n":598,"o":72.235,"t":"2026-09-16T14:30:00Z","v":78224,"vw":72.250236},{"c":72.275,"h":72.28,"l":72.26,"n":772,"o":72.27,"t":"2026-09-16T14:45:00Z","v":147898,"vw":72.273008},{"c":72.32,"h":72.32,"l":72.275,"n":746,"o":72.275,"t":"2026-09-16T15:00:00Z","v":67477,"vw":72.29664},{"c":72.295,"h":72.325,"l":72.292,"n":449,"o":72.315,"t":"2026-09-16T15:15:00Z","v":46029,"vw":72.313586},{"c":72.3,"h":72.3,"l":72.29,"n":321,"o":72.3,"t":"2026-09-16T15:30:00Z","v":21564,"vw":72.297309},{"c":72.315,"h":72.325,"l":72.295,"n":714,"o":72.3,"t":"2026-09-16T15:45:00Z","v":57422,"vw":72.3063},{"c":72.315,"h":72.315,"l":72.3,"n":314,"o":72.315,"t":"2026-09-16T16:00:00Z","v":18986,"vw":72.310849},{"c":72.315,"h":72.32,"l":72.305,"n":326,"o":72.31,"t":"2026-09-16T16:15:00Z","v":21669,"vw":72.31242},{"c":72.31,"h":72.32,"l":72.3,"n":655,"o":72.315,"t":"2026-09-16T16:30:00Z","v":53027,"vw":72.317454},{"c":72.315,"h":72.32,"l":72.305,"n":234,"o":72.31,"t":"2026-09-16T16:45:00Z","v":8312,"vw":72.314328},{"c":72.31,"h":72.32,"l":72.31,"n":327,"o":72.315,"t":"2026-09-16T17:00:00Z","v":21953,"vw":72.315877},{"c":72.3,"h":72.32,"l":72.3,"n":808,"o":72.315,"t":"2026-09-16T17:15:00Z","v":380042,"vw":72.316219},{"c":72.29,"h":72.31,"l":72.29,"n":792,"o":72.305,"t":"2026-09-16T17:30:00Z","v":99979,"vw":72.301653},{"c":72.32,"h":72.33,"l":72.29,"n":1262,"o":72.29,"t":"2026-09-16T17:45:00Z","v":590583,"vw":72.305934},{"c":72.305,"h":72.33,"l":72.28,"n":1299,"o":72.325,"t":"2026-09-16T18:00:00Z","v":140453,"vw":72.310034},{"c":72.3,"h":72.31,"l":72.295,"n":747,"o":72.305,"t":"2026-09-16T18:15:00Z","v":57914,"vw":72.306102},{"c":72.28,"h":72.31,"l":72.27,"n":956,"o":72.3,"t":"2026-09-16T18:30:00Z","v":88607,"vw":72.283575},{"c":72.27,"h":72.2962,"l":72.26,"n":1308,"o":72.285,"t":"2026-09-16T18:45:00Z","v":144332,"vw":72.280223},{"c":72.25,"h":72.305,"l":72.25,"n":1071,"o":72.275,"t":"2026-09-16T19:00:00Z","v":157743,"vw":72.275489},{"c":72.275,"h":72.28,"l":72.25,"n":934,"o":72.25,"t":"2026-09-16T19:15:00Z","v":66934,"vw":72.262993},{"c":72.285,"h":72.3,"l":72.27,"n":1322,"o":72.27,"t":"2026-09-16T19:30:00Z","v":146790,"vw":72.286182},{"c":72.33,"h":72.365,"l":72.265,"n":3590,"o":72.28,"t":"2026-09-16T19:45:00Z","v":410423,"vw":72.30761},{"c":72.32,"h":72.33,"l":72.32,"n":49,"o":72.33,"t":"2026-09-16T20:00:00Z","v":363056,"vw":72.329994},{"c":72.11,"h":72.11,"l":72.11,"n":5,"o":72.11,"t":"2026-09-17T08:00:00Z","v":841,"vw":72.11},{"c":72.37,"h":72.37,"l":72.37,"n":11,"o":72.37,"t":"2026-09-17T11:00:00Z","v":851,"vw":72.37},{"c":72.315,"h":72.38,"l":72.28,"n":1542,"o":72.36,"t":"2026-09-17T13:30:00Z","v":180886,"vw":72.310842},{"c":72.37,"h":72.375,"l":72.315,"n":1430,"o":72.315,"t":"2026-09-17T13:45:00Z","v":275740,"vw":72.335594},{"c":72.38,"h":72.39,"l":72.36,"n":1087,"o":72.38,"t":"2026-09-17T14:00:00Z","v":78405,"vw":72.376848},{"c":72.375,"h":72.39,"l":72.35,"n":955,"o":72.38,"t":"2026-09-17T14:15:00Z","v":68441,"vw":72.370969},{"c":72.375,"h":72.395,"l":72.36,"n":845,"o":72.37,"t":"2026-09-17T14:30:00Z","v":93678,"vw":72.380009},{"c":72.35,"h":72.38,"l":72.35,"n":1031,"o":72.375,"t":"2026-09-17T14:45:00Z","v":162171,"vw":72.371086},{"c":72.348,"h":72.355,"l":72.34,"n":611,"o":72.355,"t":"2026-09-17T15:00:00Z","v":55320,"vw":72.348739},{"c":72.355,"h":72.375,"l":72.34,"n":795,"o":72.345,"t":"2026-09-17T15:15:00Z","v":121651,"vw":72.353615},{"c":72.385,"h":72.39,"l":72.3535,"n":1378,"o":72.36,"t":"2026-09-17T15:30:00Z","v":185716,"vw":72.366744},{"c":72.385,"h":72.4,"l":72.37,"n":740,"o":72.385,"t":"2026-09-17T15:45:00Z","v":136652,"vw":72.382401},{"c":72.395,"h":72.4,"l":72.38,"n":589,"o":72.385,"t":"2026-09-17T16:00:00Z","v":239753,"vw":72.385432},{"c":72.475,"h":72.48,"l":72.39,"n":826,"o":72.395,"t":"2026-09-17T16:15:00Z","v":76532,"vw":72.429882},{"c":72.415,"h":72.475,"l":72.415,"n":890,"o":72.475,"t":"2026-09-17T16:30:00Z","v":107312,"vw":72.43821},{"c":72.415,"h":72.42,"l":72.39,"n":907,"o":72.41,"t":"2026-09-17T16:45:00Z","v":423073,"vw":72.402675},{"c":72.415,"h":72.42,"l":72.4,"n":399,"o":72.41,"t":"2026-09-17T17:00:00Z","v":23455,"vw":72.408925},{"c":72.41,"h":72.42,"l":72.4,"n":361,"o":72.415,"t":"2026-09-17T17:15:00Z","v":13064,"vw":72.408055},{"c":72.41,"h":72.42,"l":72.4,"n":644,"o":72.4,"t":"2026-09-17T17:30:00Z","v":56162,"vw":72.411534},{"c":72.44,"h":72.445,"l":72.415,"n":566,"o":72.415,"t":"2026-09-17T17:45:00Z","v":38071,"vw":72.430242},{"c":72.43,"h":72.45,"l":72.43,"n":551,"o":72.435,"t":"2026-09-17T18:00:00Z","v":53248,"vw":72.439097},{"c":72.425,"h":72.44,"l":72.415,"n":813,"o":72.43,"t":"2026-09-17T18:15:00Z","v":117594,"vw":72.423217},{"c":72.465,"h":72.47,"l":72.42,"n":927,"o":72.42,"t":"2026-09-17T18:30:00Z","v":177378,"vw":72.443609},{"c":72.435,"h":72.47,"l":72.435,"n":809,"o":72.46,"t":"2026-09-17T18:45:00Z","v":172757,"vw":72.458944},{"c":72.415,"h":72.44,"l":72.4,"n":675,"o":72.44,"t":"2026-09-17T19:00:00Z","v":71902,"vw":72.415902},{"c":72.41,"h":72.42,"l":72.41,"n":586,"o":72.41,"t":"2026-09-17T19:15:00Z","v":39736,"vw":72.413361},{"c":72.41,"h":72.42,"l":72.41,"n":875,"o":72.41,"t":"2026-09-17T19:30:00Z","v":63898,"vw":72.411174},{"c":72.42,"h":72.43,"l":72.35,"n":2778,"o":72.41,"t":"2026-09-17T19:45:00Z","v":396060,"vw":72.407437},{"c":72.41,"h":72.41,"l":72.41,"n":46,"o":72.41,"t":"2026-09-17T20:00:00Z","v":319728,"vw":72.41},{"c":72.44,"h":72.45,"l":72.32,"n":21,"o":72.32,"t":"2026-09-18T11:00:00Z","v":1709,"vw":72.383572},{"c":72.36,"h":72.45,"l":72.35,"n":49,"o":72.45,"t":"2026-09-18T12:00:00Z","v":5305,"vw":72.399313},{"c":72.43,"h":72.43,"l":72.33,"n":35,"o":72.34,"t":"2026-09-18T13:15:00Z","v":4837,"vw":72.38173},{"c":72.365,"h":72.43,"l":72.35,"n":1347,"o":72.41,"t":"2026-09-18T13:30:00Z","v":606753,"vw":72.408697},{"c":72.37,"h":72.37,"l":72.36,"n":839,"o":72.365,"t":"2026-09-18T13:45:00Z","v":86189,"vw":72.363706},{"c":72.39,"h":72.4,"l":72.37,"n":826,"o":72.375,"t":"2026-09-18T14:00:00Z","v":86015,"vw":72.381476},{"c":72.395,"h":72.405,"l":72.3801,"n":1226,"o":72.395,"t":"2026-09-18T14:15:00Z","v":160362,"vw":72.396471},{"c":72.34,"h":72.4,"l":72.335,"n":1108,"o":72.39,"t":"2026-09-18T14:30:00Z","v":101359,"vw":72.36259},{"c":72.35,"h":72.35,"l":72.33,"n":570,"o":72.335,"t":"2026-09-18T14:45:00Z","v":46739,"vw":72.337306},{"c":72.355,"h":72.36,"l":72.34,"n":855,"o":72.35,"t":"2026-09-18T15:00:00Z","v":74678,"vw":72.348245},{"c":72.355,"h":72.365,"l":72.35,"n":713,"o":72.35,"t":"2026-09-18T15:15:00Z","v":73330,"vw":72.357875},{"c":72.34,"h":72.355,"l":72.33,"n":635,"o":72.355,"t":"2026-09-18T15:30:00Z","v":76057,"vw":72.340644},{"c":72.335,"h":72.34,"l":72.33,"n":350,"o":72.335,"t":"2026-09-18T15:45:00Z","v":23484,"vw":72.33588},{"c":72.335,"h":72.34,"l":72.33,"n":520,"o":72.335,"t":"2026-09-18T16:00:00Z","v":37406,"vw":72.333197},{"c":72.33,"h":72.34,"l":72.315,"n":740,"o":72.33,"t":"2026-09-18T16:15:00Z","v":68156,"vw":72.328861},{"c":72.315,"h":72.33,"l":72.31,"n":486,"o":72.325,"t":"2026-09-18T16:30:00Z","v":44964,"vw":72.317642},{"c":72.31,"h":72.32,"l":72.31,"n":311,"o":72.315,"t":"2026-09-18T16:45:00Z","v":17894,"vw":72.312014},{"c":72.31,"h":72.315,"l":72.31,"n":306,"o":72.31,"t":"2026-09-18T17:00:00Z","v":15685,"vw":72.310577},{"c":72.315,"h":72.32,"l":72.31,"n":489,"o":72.31,"t":"2026-09-18T17:15:00Z","v":37127,"vw":72.311339},{"c":72.27,"h":72.31,"l":72.26,"n":646,"o":72.31,"t":"2026-09-18T17:30:00Z","v":69377,"vw":72.288386},{"c":72.27,"h":72.28,"l":72.27,"n":394,"o":72.27,"t":"2026-09-18T17:45:00Z","v":20981,"vw":72.272441},{"c":72.325,"h":72.325,"l":72.27,"n":794,"o":72.27,"t":"2026-09-18T18:00:00Z","v":77239,"vw":72.292777},{"c":72.375,"h":72.38,"l":72.325,"n":589,"o":72.325,"t":"2026-09-18T18:15:00Z","v":58815,"vw":72.352666},{"c":72.39,"h":72.405,"l":72.375,"n":590,"o":72.375,"t":"2026-09-18T18:30:00Z","v":59307,"vw":72.394924},{"c":72.395,"h":72.4,"l":72.385,"n":653,"o":72.39,"t":"2026-09-18T18:45:00Z","v":58717,"vw":72.396182},{"c":72.39,"h":72.4,"l":72.39,"n":467,"o":72.395,"t":"2026-09-18T19:00:00Z","v":37456,"vw":72.3921},{"c":72.395,"h":72.405,"l":72.39,"n":629,"o":72.39,"t":"2026-09-18T19:15:00Z","v":70172,"vw":72.398084},{"c":72.435,"h":72.44,"l":72.395,"n":1292,"o":72.395,"t":"2026-09-18T19:30:00Z","v":241042,"vw":72.414463},{"c":72.4,"h":72.435,"l":72.35,"n":3710,"o":72.43,"t":"2026-09-18T19:45:00Z","v":588749,"vw":72.406312},{"c":72.3,"h":72.37,"l":72.275,"n":112,"o":72.37,"t":"2026-09-18T20:00:00Z","v":2066926,"vw":72.369812},{"c":72.44,"h":72.44,"l":72.42,"n":7,"o":72.42,"t":"2026-09-21T11:45:00Z","v":1827,"vw":72.437869},{"c":72.56,"h":72.56,"l":72.49,"n":25,"o":72.5,"t":"2026-09-21T13:00:00Z","v":5712,"vw":72.527184},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-09-21T13:15:00Z","v":500,"vw":72.5},{"c":72.505,"h":72.54,"l":72.46,"n":1741,"o":72.52,"t":"2026-09-21T13:30:00Z","v":211344,"vw":72.503154},{"c":72.475,"h":72.51,"l":72.45,"n":1340,"o":72.505,"t":"2026-09-21T13:45:00Z","v":159053,"vw":72.475808},{"c":72.51,"h":72.53,"l":72.48,"n":930,"o":72.48,"t":"2026-09-21T14:00:00Z","v":138128,"vw":72.511118},{"c":72.515,"h":72.525,"l":72.5,"n":696,"o":72.505,"t":"2026-09-21T14:15:00Z","v":58672,"vw":72.510631},{"c":72.505,"h":72.525,"l":72.505,"n":716,"o":72.51,"t":"2026-09-21T14:30:00Z","v":81314,"vw":72.514438},{"c":72.505,"h":72.52,"l":72.5,"n":661,"o":72.505,"t":"2026-09-21T14:45:00Z","v":48917,"vw":72.514157},{"c":72.51,"h":72.52,"l":72.5,"n":502,"o":72.505,"t":"2026-09-21T15:00:00Z","v":41029,"vw":72.506868},{"c":72.525,"h":72.53,"l":72.51,"n":471,"o":72.515,"t":"2026-09-21T15:15:00Z","v":25116,"vw":72.521899},{"c":72.505,"h":72.535,"l":72.5,"n":813,"o":72.52,"t":"2026-09-21T15:30:00Z","v":238989,"vw":72.518427},{"c":72.515,"h":72.515,"l":72.5,"n":704,"o":72.505,"t":"2026-09-21T15:45:00Z","v":121361,"vw":72.508303},{"c":72.515,"h":72.52,"l":72.51,"n":524,"o":72.515,"t":"2026-09-21T16:00:00Z","v":63391,"vw":72.514236},{"c":72.495,"h":72.515,"l":72.48,"n":675,"o":72.515,"t":"2026-09-21T16:15:00Z","v":60218,"vw":72.494901},{"c":72.475,"h":72.5,"l":72.465,"n":690,"o":72.495,"t":"2026-09-21T16:30:00Z","v":96927,"vw":72.479061},{"c":72.47,"h":72.48,"l":72.47,"n":472,"o":72.48,"t":"2026-09-21T16:45:00Z","v":244307,"vw":72.472755},{"c":72.46,"h":72.475,"l":72.46,"n":538,"o":72.47,"t":"2026-09-21T17:00:00Z","v":63425,"vw":72.468775},{"c":72.495,"h":72.5,"l":72.46,"n":529,"o":72.465,"t":"2026-09-21T17:15:00Z","v":96169,"vw":72.470845},{"c":72.505,"h":72.51,"l":72.49,"n":688,"o":72.495,"t":"2026-09-21T17:30:00Z","v":70637,"vw":72.499841},{"c":72.485,"h":72.51,"l":72.48,"n":488,"o":72.505,"t":"2026-09-21T17:45:00Z","v":59944,"vw":72.493254},{"c":72.49,"h":72.495,"l":72.48,"n":683,"o":72.48,"t":"2026-09-21T18:00:00Z","v":112646,"vw":72.486749},{"c":72.485,"h":72.495,"l":72.47,"n":486,"o":72.495,"t":"2026-09-21T18:15:00Z","v":64590,"vw":72.486881},{"c":72.475,"h":72.49,"l":72.47,"n":444,"o":72.485,"t":"2026-09-21T18:30:00Z","v":26392,"vw":72.479676},{"c":72.475,"h":72.48,"l":72.465,"n":694,"o":72.475,"t":"2026-09-21T18:45:00Z","v":60673,"vw":72.472953},{"c":72.485,"h":72.495,"l":72.475,"n":533,"o":72.48,"t":"2026-09-21T19:00:00Z","v":46219,"vw":72.485483},{"c":72.46,"h":72.48,"l":72.46,"n":641,"o":72.48,"t":"2026-09-21T19:15:00Z","v":33782,"vw":72.468362},{"c":72.475,"h":72.48,"l":72.46,"n":747,"o":72.465,"t":"2026-09-21T19:30:00Z","v":50043,"vw":72.46971},{"c":72.44,"h":72.49,"l":72.44,"n":2821,"o":72.47,"t":"2026-09-21T19:45:00Z","v":299163,"vw":72.467486},{"c":72.45,"h":72.47,"l":72.45,"n":48,"o":72.47,"t":"2026-09-21T20:00:00Z","v":275565,"vw":72.469992},{"c":72.31,"h":72.31,"l":72.31,"n":13,"o":72.31,"t":"2026-09-22T11:00:00Z","v":520,"vw":72.31},{"c":72.44,"h":72.44,"l":72.44,"n":3,"o":72.44,"t":"2026-09-22T12:15:00Z","v":987,"vw":72.44},{"c":72.5,"h":72.53,"l":72.46,"n":1876,"o":72.52,"t":"2026-09-22T13:30:00Z","v":609195,"vw":72.494612},{"c":72.5,"h":72.52,"l":72.49,"n":1458,"o":72.51,"t":"2026-09-22T13:45:00Z","v":216576,"vw":72.503937},{"c":72.54,"h":72.54,"l":72.5,"n":1474,"o":72.505,"t":"2026-09-22T14:00:00Z","v":207516,"vw":72.524207},{"c":72.535,"h":72.56,"l":72.525,"n":1427,"o":72.54,"t":"2026-09-22T14:15:00Z","v":270272,"vw":72.54007},{"c":72.535,"h":72.55,"l":72.53,"n":1523,"o":72.53,"t":"2026-09-22T14:30:00Z","v":335831,"vw":72.538372},{"c":72.53,"h":72.54,"l":72.5,"n":966,"o":72.53,"t":"2026-09-22T14:45:00Z","v":161725,"vw":72.517448},{"c":72.545,"h":72.55,"l":72.52,"n":1093,"o":72.53,"t":"2026-09-22T15:00:00Z","v":118628,"vw":72.535348},{"c":72.595,"h":72.61,"l":72.54,"n":886,"o":72.55,"t":"2026-09-22T15:15:00Z","v":75750,"vw":72.576237},{"c":72.62,"h":72.62,"l":72.57,"n":798,"o":72.59,"t":"2026-09-22T15:30:00Z","v":52891,"vw":72.586108},{"c":72.635,"h":72.645,"l":72.61,"n":663,"o":72.62,"t":"2026-09-22T15:45:00Z","v":46323,"vw":72.633339},{"c":72.675,"h":72.675,"l":72.64,"n":726,"o":72.64,"t":"2026-09-22T16:00:00Z","v":60710,"vw":72.653912},{"c":72.66,"h":72.69,"l":72.635,"n":848,"o":72.67,"t":"2026-09-22T16:15:00Z","v":83237,"vw":72.663382},{"c":72.65,"h":72.68,"l":72.65,"n":735,"o":72.67,"t":"2026-09-22T16:30:00Z","v":72993,"vw":72.668341},{"c":72.64,"h":72.655,"l":72.63,"n":629,"o":72.65,"t":"2026-09-22T16:45:00Z","v":62909,"vw":72.64146},{"c":72.64,"h":72.65,"l":72.62,"n":640,"o":72.645,"t":"2026-09-22T17:00:00Z","v":46574,"vw":72.635335},{"c":72.645,"h":72.65,"l":72.64,"n":358,"o":72.64,"t":"2026-09-22T17:15:00Z","v":16762,"vw":72.644623},{"c":72.625,"h":72.65,"l":72.625,"n":508,"o":72.645,"t":"2026-09-22T17:30:00Z","v":37322,"vw":72.636349},{"c":72.63,"h":72.64,"l":72.61,"n":748,"o":72.63,"t":"2026-09-22T17:45:00Z","v":62701,"vw":72.625992},{"c":72.61,"h":72.64,"l":72.59,"n":689,"o":72.63,"t":"2026-09-22T18:00:00Z","v":57995,"vw":72.610848},{"c":72.615,"h":72.62,"l":72.6,"n":464,"o":72.615,"t":"2026-09-22T18:15:00Z","v":20820,"vw":72.611468},{"c":72.615,"h":72.62,"l":72.61,"n":317,"o":72.615,"t":"2026-09-22T18:30:00Z","v":11010,"vw":72.61515},{"c":72.575,"h":72.62,"l":72.575,"n":642,"o":72.615,"t":"2026-09-22T18:45:00Z","v":48982,"vw":72.602122},{"c":72.575,"h":72.58,"l":72.57,"n":395,"o":72.575,"t":"2026-09-22T19:00:00Z","v":16012,"vw":72.571987},{"c":72.555,"h":72.575,"l":72.55,"n":643,"o":72.575,"t":"2026-09-22T19:15:00Z","v":37617,"vw":72.559436},{"c":72.565,"h":72.57,"l":72.55,"n":650,"o":72.555,"t":"2026-09-22T19:30:00Z","v":84232,"vw":72.556804},{"c":72.555,"h":72.58,"l":72.55,"n":2900,"o":72.565,"t":"2026-09-22T19:45:00Z","v":266728,"vw":72.571956},{"c":72.53,"h":72.56,"l":72.53,"n":68,"o":72.55,"t":"2026-09-22T20:00:00Z","v":330842,"vw":72.549978},{"c":72.55,"h":72.65,"l":72.5,"n":66,"o":72.65,"t":"2026-09-23T12:30:00Z","v":6037,"vw":72.604148},{"c":72.55,"h":72.55,"l":72.55,"n":3,"o":72.55,"t":"2026-09-23T13:00:00Z","v":423,"vw":72.55},{"c":72.55,"h":72.55,"l":72.54,"n":2,"o":72.54,"t":"2026-09-23T13:15:00Z","v":200,"vw":72.545},{"c":72.56,"h":72.64,"l":72.48,"n":2225,"o":72.5,"t":"2026-09-23T13:30:00Z","v":367475,"vw":72.566018},{"c":72.555,"h":72.58,"l":72.545,"n":1369,"o":72.555,"t":"2026-09-23T13:45:00Z","v":147641,"vw":72.557406},{"c":72.545,"h":72.555,"l":72.53,"n":1487,"o":72.55,"t":"2026-09-23T14:00:00Z","v":298920,"vw":72.542898},{"c":72.539,"h":72.55,"l":72.525,"n":924,"o":72.54,"t":"2026-09-23T14:15:00Z","v":132927,"vw":72.537069},{"c":72.53,"h":72.54,"l":72.53,"n":628,"o":72.53,"t":"2026-09-23T14:30:00Z","v":69865,"vw":72.535217},{"c":72.53,"h":72.535,"l":72.52,"n":1282,"o":72.53,"t":"2026-09-23T14:45:00Z","v":178001,"vw":72.525875},{"c":72.545,"h":72.56,"l":72.53,"n":808,"o":72.535,"t":"2026-09-23T15:00:00Z","v":230675,"vw":72.540887},{"c":72.52,"h":72.55,"l":72.52,"n":810,"o":72.545,"t":"2026-09-23T15:15:00Z","v":128057,"vw":72.540059},{"c":72.53,"h":72.54,"l":72.52,"n":605,"o":72.525,"t":"2026-09-23T15:30:00Z","v":75272,"vw":72.528708},{"c":72.535,"h":72.545,"l":72.53,"n":514,"o":72.535,"t":"2026-09-23T15:45:00Z","v":34331,"vw":72.534334},{"c":72.545,"h":72.5499,"l":72.525,"n":468,"o":72.53,"t":"2026-09-23T16:00:00Z","v":41163,"vw":72.533965},{"c":72.538,"h":72.545,"l":72.53,"n":314,"o":72.545,"t":"2026-09-23T16:15:00Z","v":20944,"vw":72.537643},{"c":72.54,"h":72.548,"l":72.53,"n":486,"o":72.539,"t":"2026-09-23T16:30:00Z","v":50584,"vw":72.538833},{"c":72.54,"h":72.54,"l":72.53,"n":279,"o":72.54,"t":"2026-09-23T16:45:00Z","v":17616,"vw":72.535654},{"c":72.545,"h":72.545,"l":72.53,"n":426,"o":72.54,"t":"2026-09-23T17:00:00Z","v":21827,"vw":72.539774},{"c":72.53,"h":72.54,"l":72.53,"n":342,"o":72.54,"t":"2026-09-23T17:15:00Z","v":36689,"vw":72.536339},{"c":72.535,"h":72.54,"l":72.515,"n":486,"o":72.53,"t":"2026-09-23T17:30:00Z","v":68287,"vw":72.527642},{"c":72.54,"h":72.545,"l":72.53,"n":377,"o":72.535,"t":"2026-09-23T17:45:00Z","v":24280,"vw":72.538737},{"c":72.532,"h":72.545,"l":72.53,"n":659,"o":72.54,"t":"2026-09-23T18:00:00Z","v":88650,"vw":72.536635},{"c":72.535,"h":72.54,"l":72.53,"n":512,"o":72.535,"t":"2026-09-23T18:15:00Z","v":44125,"vw":72.534346},{"c":72.525,"h":72.54,"l":72.52,"n":602,"o":72.535,"t":"2026-09-23T18:30:00Z","v":375054,"vw":72.521584},{"c":72.525,"h":72.53,"l":72.52,"n":357,"o":72.525,"t":"2026-09-23T18:45:00Z","v":17570,"vw":72.524432},{"c":72.525,"h":72.525,"l":72.515,"n":633,"o":72.525,"t":"2026-09-23T19:00:00Z","v":72689,"vw":72.519519},{"c":72.515,"h":72.525,"l":72.51,"n":702,"o":72.525,"t":"2026-09-23T19:15:00Z","v":58078,"vw":72.518075},{"c":72.515,"h":72.52,"l":72.51,"n":741,"o":72.515,"t":"2026-09-23T19:30:00Z","v":50691,"vw":72.512735},{"c":72.53,"h":72.53,"l":72.51,"n":2895,"o":72.515,"t":"2026-09-23T19:45:00Z","v":391571,"vw":72.521091},{"c":72.6,"h":72.6,"l":72.52,"n":45,"o":72.52,"t":"2026-09-23T20:00:00Z","v":497481,"vw":72.567554},{"c":72.52,"h":72.52,"l":72.52,"n":1,"o":72.52,"t":"2026-09-23T20:15:00Z","v":3510,"vw":72.52},{"c":72.525,"h":72.55,"l":72.51,"n":831,"o":72.54,"t":"2026-09-24T13:30:00Z","v":242818,"vw":72.543044},{"c":72.54,"h":72.54,"l":72.52,"n":997,"o":72.525,"t":"2026-09-24T13:45:00Z","v":104740,"vw":72.528589},{"c":72.54,"h":72.55,"l":72.53,"n":1022,"o":72.53,"t":"2026-09-24T14:00:00Z","v":93020,"vw":72.539811},{"c":72.535,"h":72.55,"l":72.53,"n":855,"o":72.54,"t":"2026-09-24T14:15:00Z","v":68720,"vw":72.535721},{"c":72.545,"h":72.562,"l":72.535,"n":794,"o":72.535,"t":"2026-09-24T14:30:00Z","v":77321,"vw":72.549884},{"c":72.54,"h":72.56,"l":72.54,"n":977,"o":72.545,"t":"2026-09-24T14:45:00Z","v":99980,"vw":72.548229},{"c":72.54,"h":72.555,"l":72.54,"n":736,"o":72.54,"t":"2026-09-24T15:00:00Z","v":83045,"vw":72.543398},{"c":72.54,"h":72.55,"l":72.53,"n":738,"o":72.54,"t":"2026-09-24T15:15:00Z","v":84418,"vw":72.540247},{"c":72.555,"h":72.555,"l":72.54,"n":754,"o":72.54,"t":"2026-09-24T15:30:00Z","v":61587,"vw":72.549327},{"c":72.565,"h":72.57,"l":72.54,"n":655,"o":72.555,"t":"2026-09-24T15:45:00Z","v":52385,"vw":72.553876},{"c":72.565,"h":72.57,"l":72.56,"n":348,"o":72.565,"t":"2026-09-24T16:00:00Z","v":18135,"vw":72.563507},{"c":72.58,"h":72.63,"l":72.56,"n":1852,"o":72.565,"t":"2026-09-24T16:15:00Z","v":254429,"vw":72.586024},{"c":72.585,"h":72.6,"l":72.57,"n":735,"o":72.58,"t":"2026-09-24T16:30:00Z","v":85589,"vw":72.587946},{"c":72.57,"h":72.595,"l":72.57,"n":565,"o":72.58,"t":"2026-09-24T16:45:00Z","v":39421,"vw":72.581289},{"c":72.595,"h":72.6,"l":72.57,"n":792,"o":72.575,"t":"2026-09-24T17:00:00Z","v":76914,"vw":72.586934},{"c":72.585,"h":72.595,"l":72.58,"n":524,"o":72.595,"t":"2026-09-24T17:15:00Z","v":44982,"vw":72.587227},{"c":72.58,"h":72.59,"l":72.57,"n":544,"o":72.585,"t":"2026-09-24T17:30:00Z","v":35713,"vw":72.582258},{"c":72.575,"h":72.58,"l":72.565,"n":535,"o":72.57,"t":"2026-09-24T17:45:00Z","v":55043,"vw":72.570918},{"c":72.565,"h":72.575,"l":72.56,"n":531,"o":72.57,"t":"2026-09-24T18:00:00Z","v":42582,"vw":72.566591},{"c":72.58,"h":72.6,"l":72.56,"n":918,"o":72.565,"t":"2026-09-24T18:15:00Z","v":108372,"vw":72.585708},{"c":72.58,"h":72.5851,"l":72.5475,"n":922,"o":72.575,"t":"2026-09-24T18:30:00Z","v":158225,"vw":72.564335},{"c":72.55,"h":72.59,"l":72.55,"n":704,"o":72.585,"t":"2026-09-24T18:45:00Z","v":55726,"vw":72.571851},{"c":72.552,"h":72.56,"l":72.55,"n":595,"o":72.555,"t":"2026-09-24T19:00:00Z","v":35224,"vw":72.555202},{"c":72.595,"h":72.595,"l":72.55,"n":698,"o":72.555,"t":"2026-09-24T19:15:00Z","v":111151,"vw":72.564517},{"c":72.58,"h":72.6,"l":72.56,"n":886,"o":72.59,"t":"2026-09-24T19:30:00Z","v":56469,"vw":72.580527},{"c":72.57,"h":72.59,"l":72.55,"n":2250,"o":72.58,"t":"2026-09-24T19:45:00Z","v":202765,"vw":72.565622},{"c":72.57,"h":72.57,"l":72.57,"n":43,"o":72.57,"t":"2026-09-24T20:00:00Z","v":629888,"vw":72.57},{"c":72.58,"h":72.65,"l":72.555,"n":1354,"o":72.65,"t":"2026-09-25T13:30:00Z","v":257664,"vw":72.576659},{"c":72.575,"h":72.59,"l":72.57,"n":1053,"o":72.585,"t":"2026-09-25T13:45:00Z","v":109421,"vw":72.575625},{"c":72.595,"h":72.595,"l":72.56,"n":1802,"o":72.58,"t":"2026-09-25T14:00:00Z","v":254778,"vw":72.578766},{"c":72.582,"h":72.61,"l":72.57,"n":978,"o":72.59,"t":"2026-09-25T14:15:00Z","v":119637,"vw":72.588866},{"c":72.582,"h":72.6,"l":72.58,"n":815,"o":72.58,"t":"2026-09-25T14:30:00Z","v":55659,"vw":72.587603},{"c":72.58,"h":72.595,"l":72.58,"n":642,"o":72.58,"t":"2026-09-25T14:45:00Z","v":45603,"vw":72.585609},{"c":72.58,"h":72.59,"l":72.57,"n":571,"o":72.585,"t":"2026-09-25T15:00:00Z","v":36396,"vw":72.581178},{"c":72.585,"h":72.59,"l":72.58,"n":541,"o":72.58,"t":"2026-09-25T15:15:00Z","v":51571,"vw":72.583064},{"c":72.585,"h":72.59,"l":72.58,"n":592,"o":72.59,"t":"2026-09-25T15:30:00Z","v":41822,"vw":72.581124},{"c":72.595,"h":72.6,"l":72.58,"n":659,"o":72.58,"t":"2026-09-25T15:45:00Z","v":43263,"vw":72.590521},{"c":72.62,"h":72.625,"l":72.59,"n":606,"o":72.595,"t":"2026-09-25T16:00:00Z","v":52005,"vw":72.613696},{"c":72.62,"h":72.63,"l":72.61,"n":788,"o":72.62,"t":"2026-09-25T16:15:00Z","v":106297,"vw":72.620404},{"c":72.59,"h":72.625,"l":72.59,"n":797,"o":72.625,"t":"2026-09-25T16:30:00Z","v":88976,"vw":72.602502},{"c":72.6,"h":72.6,"l":72.59,"n":342,"o":72.595,"t":"2026-09-25T16:45:00Z","v":14693,"vw":72.592818},{"c":72.61,"h":72.61,"l":72.6,"n":353,"o":72.6,"t":"2026-09-25T17:00:00Z","v":11942,"vw":72.603719},{"c":72.6,"h":72.61,"l":72.59,"n":371,"o":72.605,"t":"2026-09-25T17:15:00Z","v":21099,"vw":72.596853},{"c":72.605,"h":72.61,"l":72.59,"n":559,"o":72.59,"t":"2026-09-25T17:30:00Z","v":45313,"vw":72.603783},{"c":72.59,"h":72.605,"l":72.59,"n":304,"o":72.605,"t":"2026-09-25T17:45:00Z","v":9064,"vw":72.594224},{"c":72.595,"h":72.6,"l":72.59,"n":393,"o":72.595,"t":"2026-09-25T18:00:00Z","v":12005,"vw":72.593052},{"c":72.585,"h":72.6,"l":72.585,"n":476,"o":72.59,"t":"2026-09-25T18:15:00Z","v":40164,"vw":72.590996},{"c":72.595,"h":72.605,"l":72.59,"n":381,"o":72.59,"t":"2026-09-25T18:30:00Z","v":24283,"vw":72.594746},{"c":72.59,"h":72.6,"l":72.59,"n":249,"o":72.595,"t":"2026-09-25T18:45:00Z","v":9440,"vw":72.59504},{"c":72.59,"h":72.6,"l":72.59,"n":506,"o":72.595,"t":"2026-09-25T19:00:00Z","v":24805,"vw":72.598266},{"c":72.58,"h":72.6,"l":72.58,"n":663,"o":72.59,"t":"2026-09-25T19:15:00Z","v":47889,"vw":72.591781},{"c":72.61,"h":72.62,"l":72.59,"n":657,"o":72.59,"t":"2026-09-25T19:30:00Z","v":49508,"vw":72.611312},{"c":72.62,"h":72.64,"l":72.6,"n":3126,"o":72.61,"t":"2026-09-25T19:45:00Z","v":313122,"vw":72.615956},{"c":72.61,"h":72.61,"l":72.61,"n":29,"o":72.61,"t":"2026-09-25T20:00:00Z","v":245844,"vw":72.61},{"c":72.8,"h":72.8,"l":72.8,"n":10,"o":72.8,"t":"2026-09-28T08:15:00Z","v":109,"vw":72.8},{"c":72.7,"h":72.7,"l":72.7,"n":2,"o":72.7,"t":"2026-09-28T11:00:00Z","v":1031,"vw":72.7},{"c":72.61,"h":72.62,"l":72.56,"n":1767,"o":72.58,"t":"2026-09-28T13:30:00Z","v":231762,"vw":72.590137},{"c":72.615,"h":72.62,"l":72.6,"n":2230,"o":72.615,"t":"2026-09-28T13:45:00Z","v":197772,"vw":72.611},{"c":72.625,"h":72.63,"l":72.61,"n":1283,"o":72.615,"t":"2026-09-28T14:00:00Z","v":117344,"vw":72.618058},{"c":72.605,"h":72.63,"l":72.6,"n":984,"o":72.62,"t":"2026-09-28T14:15:00Z","v":95189,"vw":72.61226},{"c":72.63,"h":72.65,"l":72.61,"n":1384,"o":72.61,"t":"2026-09-28T14:30:00Z","v":179272,"vw":72.63264},{"c":72.605,"h":72.63,"l":72.6,"n":1465,"o":72.625,"t":"2026-09-28T14:45:00Z","v":134818,"vw":72.611516},{"c":72.635,"h":72.64,"l":72.605,"n":1146,"o":72.605,"t":"2026-09-28T15:00:00Z","v":110491,"vw":72.627809},{"c":72.605,"h":72.64,"l":72.6,"n":1274,"o":72.635,"t":"2026-09-28T15:15:00Z","v":159175,"vw":72.613798},{"c":72.545,"h":72.605,"l":72.525,"n":1430,"o":72.605,"t":"2026-09-28T15:30:00Z","v":368248,"vw":72.553996},{"c":72.525,"h":72.545,"l":72.52,"n":1168,"o":72.545,"t":"2026-09-28T15:45:00Z","v":198824,"vw":72.527792},{"c":72.52,"h":72.53,"l":72.485,"n":1094,"o":72.525,"t":"2026-09-28T16:00:00Z","v":167628,"vw":72.510163},{"c":72.545,"h":72.55,"l":72.51,"n":1605,"o":72.52,"t":"2026-09-28T16:15:00Z","v":208089,"vw":72.525211},{"c":72.535,"h":72.545,"l":72.53,"n":567,"o":72.545,"t":"2026-09-28T16:30:00Z","v":20124,"vw":72.538201},{"c":72.535,"h":72.54,"l":72.53,"n":818,"o":72.535,"t":"2026-09-28T16:45:00Z","v":38522,"vw":72.534422},{"c":72.54,"h":72.555,"l":72.525,"n":1013,"o":72.53,"t":"2026-09-28T17:00:00Z","v":108917,"vw":72.543751},{"c":72.505,"h":72.53,"l":72.49,"n":834,"o":72.53,"t":"2026-09-28T17:15:00Z","v":57846,"vw":72.508033},{"c":72.53,"h":72.53,"l":72.495,"n":1038,"o":72.505,"t":"2026-09-28T17:30:00Z","v":99105,"vw":72.506252},{"c":72.535,"h":72.55,"l":72.52,"n":779,"o":72.53,"t":"2026-09-28T17:45:00Z","v":59527,"vw":72.540643},{"c":72.525,"h":72.54,"l":72.52,"n":631,"o":72.535,"t":"2026-09-28T18:00:00Z","v":38822,"vw":72.532329},{"c":72.53,"h":72.54,"l":72.515,"n":919,"o":72.525,"t":"2026-09-28T18:15:00Z","v":96245,"vw":72.527896},{"c":72.535,"h":72.54,"l":72.53,"n":924,"o":72.535,"t":"2026-09-28T18:30:00Z","v":63978,"vw":72.536185},{"c":72.52,"h":72.54,"l":72.52,"n":911,"o":72.535,"t":"2026-09-28T18:45:00Z","v":45376,"vw":72.528728},{"c":72.505,"h":72.53,"l":72.5,"n":878,"o":72.525,"t":"2026-09-28T19:00:00Z","v":58243,"vw":72.522835},{"c":72.515,"h":72.525,"l":72.5,"n":889,"o":72.5,"t":"2026-09-28T19:15:00Z","v":55224,"vw":72.516551},{"c":72.51,"h":72.53,"l":72.505,"n":964,"o":72.515,"t":"2026-09-28T19:30:00Z","v":51169,"vw":72.518213},{"c":72.515,"h":72.52,"l":72.49,"n":3493,"o":72.505,"t":"2026-09-28T19:45:00Z","v":297888,"vw":72.506878},{"c":72.51,"h":72.51,"l":72.51,"n":59,"o":72.51,"t":"2026-09-28T20:00:00Z","v":362133,"vw":72.51},{"c":72.49,"h":72.5,"l":72.36,"n":1744,"o":72.36,"t":"2026-09-29T13:30:00Z","v":321381,"vw":72.457776},{"c":72.42,"h":72.495,"l":72.41,"n":1746,"o":72.49,"t":"2026-09-29T13:45:00Z","v":325862,"vw":72.438296},{"c":72.435,"h":72.44,"l":72.4,"n":1443,"o":72.42,"t":"2026-09-29T14:00:00Z","v":150978,"vw":72.416604},{"c":72.422,"h":72.435,"l":72.42,"n":819,"o":72.435,"t":"2026-09-29T14:15:00Z","v":67727,"vw":72.423659},{"c":72.425,"h":72.425,"l":72.42,"n":636,"o":72.425,"t":"2026-09-29T14:30:00Z","v":47864,"vw":72.423391},{"c":72.412,"h":72.425,"l":72.395,"n":956,"o":72.425,"t":"2026-09-29T14:45:00Z","v":85038,"vw":72.412634},{"c":72.415,"h":72.42,"l":72.41,"n":472,"o":72.415,"t":"2026-09-29T15:00:00Z","v":20853,"vw":72.412335},{"c":72.425,"h":72.43,"l":72.4,"n":1154,"o":72.415,"t":"2026-09-29T15:15:00Z","v":234530,"vw":72.414096},{"c":72.44,"h":72.465,"l":72.43,"n":924,"o":72.43,"t":"2026-09-29T15:30:00Z","v":103584,"vw":72.442816},{"c":72.43,"h":72.45,"l":72.43,"n":924,"o":72.435,"t":"2026-09-29T15:45:00Z","v":122617,"vw":72.43745},{"c":72.41,"h":72.435,"l":72.41,"n":556,"o":72.435,"t":"2026-09-29T16:00:00Z","v":69206,"vw":72.420708},{"c":72.402,"h":72.415,"l":72.4,"n":356,"o":72.415,"t":"2026-09-29T16:15:00Z","v":32491,"vw":72.404117},{"c":72.402,"h":72.41,"l":72.4,"n":420,"o":72.4,"t":"2026-09-29T16:30:00Z","v":30180,"vw":72.400416},{"c":72.39,"h":72.4,"l":72.39,"n":395,"o":72.4,"t":"2026-09-29T16:45:00Z","v":34732,"vw":72.39393},{"c":72.41,"h":72.41,"l":72.39,"n":492,"o":72.395,"t":"2026-09-29T17:00:00Z","v":75718,"vw":72.399503},{"c":72.402,"h":72.41,"l":72.4,"n":225,"o":72.405,"t":"2026-09-29T17:15:00Z","v":11141,"vw":72.401137},{"c":72.402,"h":72.405,"l":72.4,"n":320,"o":72.405,"t":"2026-09-29T17:30:00Z","v":22148,"vw":72.401124},{"c":72.4,"h":72.41,"l":72.4,"n":406,"o":72.405,"t":"2026-09-29T17:45:00Z","v":31352,"vw":72.401718},{"c":72.41,"h":72.42,"l":72.4,"n":859,"o":72.41,"t":"2026-09-29T18:00:00Z","v":111413,"vw":72.408414},{"c":72.4,"h":72.42,"l":72.4,"n":937,"o":72.41,"t":"2026-09-29T18:15:00Z","v":96653,"vw":72.408061},{"c":72.405,"h":72.41,"l":72.4,"n":646,"o":72.4,"t":"2026-09-29T18:30:00Z","v":49852,"vw":72.403138},{"c":72.39,"h":72.41,"l":72.39,"n":612,"o":72.405,"t":"2026-09-29T18:45:00Z","v":49755,"vw":72.400464},{"c":72.395,"h":72.4,"l":72.39,"n":733,"o":72.395,"t":"2026-09-29T19:00:00Z","v":52398,"vw":72.397584},{"c":72.405,"h":72.41,"l":72.39,"n":924,"o":72.395,"t":"2026-09-29T19:15:00Z","v":105655,"vw":72.400904},{"c":72.4,"h":72.41,"l":72.4,"n":747,"o":72.405,"t":"2026-09-29T19:30:00Z","v":38473,"vw":72.405164},{"c":72.38,"h":72.41,"l":72.36,"n":2963,"o":72.4,"t":"2026-09-29T19:45:00Z","v":385720,"vw":72.394203},{"c":72.38,"h":72.38,"l":72.38,"n":31,"o":72.38,"t":"2026-09-29T20:00:00Z","v":669875,"vw":72.38},{"c":72.35,"h":72.35,"l":72.35,"n":13,"o":72.35,"t":"2026-09-30T09:00:00Z","v":161,"vw":72.35},{"c":72.395,"h":72.425,"l":72.37,"n":1297,"o":72.38,"t":"2026-09-30T13:30:00Z","v":130962,"vw":72.395121},{"c":72.335,"h":72.41,"l":72.33,"n":1426,"o":72.395,"t":"2026-09-30T13:45:00Z","v":239923,"vw":72.362799},{"c":72.4,"h":72.41,"l":72.33,"n":1305,"o":72.335,"t":"2026-09-30T14:00:00Z","v":150560,"vw":72.370189},{"c":72.43,"h":72.455,"l":72.39,"n":796,"o":72.395,"t":"2026-09-30T14:15:00Z","v":70092,"vw":72.418807},{"c":72.435,"h":72.45,"l":72.42,"n":674,"o":72.43,"t":"2026-09-30T14:30:00Z","v":59473,"vw":72.436932},{"c":72.46,"h":72.475,"l":72.41,"n":1049,"o":72.44,"t":"2026-09-30T14:45:00Z","v":96820,"vw":72.431764},{"c":72.465,"h":72.475,"l":72.46,"n":631,"o":72.465,"t":"2026-09-30T15:00:00Z","v":46915,"vw":72.464798},{"c":72.455,"h":72.47,"l":72.44,"n":494,"o":72.47,"t":"2026-09-30T15:15:00Z","v":34493,"vw":72.44995},{"c":72.475,"h":72.48,"l":72.46,"n":599,"o":72.46,"t":"2026-09-30T15:30:00Z","v":63897,"vw":72.468954},{"c":72.51,"h":72.51,"l":72.475,"n":417,"o":72.475,"t":"2026-09-30T15:45:00Z","v":17510,"vw":72.498143},{"c":72.52,"h":72.54,"l":72.5,"n":886,"o":72.5,"t":"2026-09-30T16:00:00Z","v":136802,"vw":72.518104},{"c":72.508,"h":72.53,"l":72.505,"n":591,"o":72.525,"t":"2026-09-30T16:15:00Z","v":52050,"vw":72.512782},{"c":72.55,"h":72.55,"l":72.5,"n":610,"o":72.505,"t":"2026-09-30T16:30:00Z","v":64710,"vw":72.521135},{"c":72.54,"h":72.55,"l":72.53,"n":424,"o":72.545,"t":"2026-09-30T16:45:00Z","v":27777,"vw":72.538162},{"c":72.53,"h":72.54,"l":72.52,"n":415,"o":72.535,"t":"2026-09-30T17:00:00Z","v":20664,"vw":72.532147},{"c":72.525,"h":72.53,"l":72.515,"n":574,"o":72.525,"t":"2026-09-30T17:15:00Z","v":36653,"vw":72.524018},{"c":72.528,"h":72.53,"l":72.51,"n":480,"o":72.525,"t":"2026-09-30T17:30:00Z","v":31455,"vw":72.518937},{"c":72.528,"h":72.53,"l":72.52,"n":435,"o":72.525,"t":"2026-09-30T17:45:00Z","v":22277,"vw":72.527642},{"c":72.505,"h":72.53,"l":72.5,"n":673,"o":72.52,"t":"2026-09-30T18:00:00Z","v":49352,"vw":72.515879},{"c":72.495,"h":72.51,"l":72.495,"n":624,"o":72.505,"t":"2026-09-30T18:15:00Z","v":47797,"vw":72.501321},{"c":72.495,"h":72.5,"l":72.48,"n":444,"o":72.49,"t":"2026-09-30T18:30:00Z","v":23041,"vw":72.491391},{"c":72.475,"h":72.5,"l":72.465,"n":628,"o":72.49,"t":"2026-09-30T18:45:00Z","v":53817,"vw":72.475536},{"c":72.478,"h":72.48,"l":72.47,"n":603,"o":72.47,"t":"2026-09-30T19:00:00Z","v":30893,"vw":72.47403},{"c":72.5,"h":72.5,"l":72.47,"n":661,"o":72.48,"t":"2026-09-30T19:15:00Z","v":36708,"vw":72.482183},{"c":72.505,"h":72.51,"l":72.49,"n":831,"o":72.5,"t":"2026-09-30T19:30:00Z","v":52990,"vw":72.499804},{"c":72.49,"h":72.53,"l":72.47,"n":2732,"o":72.505,"t":"2026-09-30T19:45:00Z","v":282815,"vw":72.512147},{"c":72.47,"h":72.47,"l":72.47,"n":54,"o":72.47,"t":"2026-09-30T20:00:00Z","v":942048,"vw":72.47},{"c":72.32,"h":72.32,"l":72.32,"n":13,"o":72.32,"t":"2026-10-01T10:00:00Z","v":317,"vw":72.32},{"c":72.39,"h":72.39,"l":72.39,"n":1,"o":72.39,"t":"2026-10-01T10:15:00Z","v":100,"vw":72.39},{"c":72.47,"h":72.47,"l":72.47,"n":1,"o":72.47,"t":"2026-10-01T12:00:00Z","v":5302,"vw":72.47},{"c":72.42,"h":72.54,"l":72.395,"n":1341,"o":72.5,"t":"2026-10-01T13:30:00Z","v":211336,"vw":72.449895},{"c":72.415,"h":72.445,"l":72.4,"n":1068,"o":72.42,"t":"2026-10-01T13:45:00Z","v":115927,"vw":72.412421},{"c":72.385,"h":72.43,"l":72.38,"n":1361,"o":72.42,"t":"2026-10-01T14:00:00Z","v":150015,"vw":72.394139},{"c":72.415,"h":72.42,"l":72.38,"n":992,"o":72.385,"t":"2026-10-01T14:15:00Z","v":166922,"vw":72.396355},{"c":72.445,"h":72.445,"l":72.415,"n":558,"o":72.415,"t":"2026-10-01T14:30:00Z","v":73804,"vw":72.429752},{"c":72.44,"h":72.45,"l":72.425,"n":782,"o":72.445,"t":"2026-10-01T14:45:00Z","v":84184,"vw":72.435084},{"c":72.465,"h":72.475,"l":72.44,"n":507,"o":72.45,"t":"2026-10-01T15:00:00Z","v":25945,"vw":72.462333},{"c":72.475,"h":72.48,"l":72.46,"n":503,"o":72.465,"t":"2026-10-01T15:15:00Z","v":17790,"vw":72.471215},{"c":72.445,"h":72.48,"l":72.44,"n":569,"o":72.48,"t":"2026-10-01T15:30:00Z","v":49443,"vw":72.457123},{"c":72.46,"h":72.46,"l":72.445,"n":742,"o":72.45,"t":"2026-10-01T15:45:00Z","v":78593,"vw":72.453588},{"c":72.465,"h":72.47,"l":72.45,"n":480,"o":72.45,"t":"2026-10-01T16:00:00Z","v":84381,"vw":72.467903},{"c":72.47,"h":72.48,"l":72.46,"n":735,"o":72.46,"t":"2026-10-01T16:15:00Z","v":77973,"vw":72.472441},{"c":72.44,"h":72.48,"l":72.44,"n":602,"o":72.48,"t":"2026-10-01T16:30:00Z","v":36208,"vw":72.466263},{"c":72.445,"h":72.46,"l":72.44,"n":546,"o":72.45,"t":"2026-10-01T16:45:00Z","v":83063,"vw":72.445595},{"c":72.455,"h":72.46,"l":72.44,"n":417,"o":72.45,"t":"2026-10-01T17:00:00Z","v":35774,"vw":72.448472},{"c":72.445,"h":72.46,"l":72.44,"n":480,"o":72.46,"t":"2026-10-01T17:15:00Z","v":23123,"vw":72.44998},{"c":72.455,"h":72.46,"l":72.44,"n":633,"o":72.44,"t":"2026-10-01T17:30:00Z","v":46727,"vw":72.450239},{"c":72.445,"h":72.455,"l":72.43,"n":828,"o":72.455,"t":"2026-10-01T17:45:00Z","v":91999,"vw":72.442503},{"c":72.45,"h":72.455,"l":72.43,"n":819,"o":72.445,"t":"2026-10-01T18:00:00Z","v":74506,"vw":72.439833},{"c":72.475,"h":72.48,"l":72.45,"n":619,"o":72.45,"t":"2026-10-01T18:15:00Z","v":45910,"vw":72.463958},{"c":72.46,"h":72.48,"l":72.455,"n":782,"o":72.475,"t":"2026-10-01T18:30:00Z","v":108015,"vw":72.472203},{"c":72.45,"h":72.47,"l":72.44,"n":663,"o":72.46,"t":"2026-10-01T18:45:00Z","v":50731,"vw":72.454142},{"c":72.465,"h":72.465,"l":72.44,"n":447,"o":72.45,"t":"2026-10-01T19:00:00Z","v":27331,"vw":72.450103},{"c":72.455,"h":72.47,"l":72.45,"n":619,"o":72.465,"t":"2026-10-01T19:15:00Z","v":62718,"vw":72.457263},{"c":72.415,"h":72.46,"l":72.41,"n":931,"o":72.46,"t":"2026-10-01T19:30:00Z","v":123047,"vw":72.427362},{"c":72.425,"h":72.43,"l":72.38,"n":2779,"o":72.415,"t":"2026-10-01T19:45:00Z","v":356206,"vw":72.404226},{"c":72.47,"h":72.47,"l":72.4,"n":78,"o":72.41,"t":"2026-10-01T20:00:00Z","v":401123,"vw":72.400577},{"c":72.5,"h":72.5,"l":72.5,"n":3,"o":72.5,"t":"2026-10-02T13:15:00Z","v":552,"vw":72.5},{"c":72.405,"h":72.47,"l":72.405,"n":1064,"o":72.44,"t":"2026-10-02T13:30:00Z","v":113794,"vw":72.446472},{"c":72.44,"h":72.46,"l":72.4,"n":1799,"o":72.405,"t":"2026-10-02T13:45:00Z","v":270942,"vw":72.416244},{"c":72.4,"h":72.445,"l":72.4,"n":1504,"o":72.44,"t":"2026-10-02T14:00:00Z","v":246344,"vw":72.422145},{"c":72.4033,"h":72.41,"l":72.3842,"n":1309,"o":72.4,"t":"2026-10-02T14:15:00Z","v":140572,"vw":72.396885},{"c":72.4,"h":72.41,"l":72.39,"n":886,"o":72.4,"t":"2026-10-02T14:30:00Z","v":77901,"vw":72.397511},{"c":72.402,"h":72.42,"l":72.39,"n":736,"o":72.39,"t":"2026-10-02T14:45:00Z","v":56979,"vw":72.40139},{"c":72.402,"h":72.41,"l":72.39,"n":642,"o":72.4001,"t":"2026-10-02T15:00:00Z","v":44003,"vw":72.400173},{"c":72.41,"h":72.42,"l":72.4,"n":474,"o":72.41,"t":"2026-10-02T15:15:00Z","v":30230,"vw":72.409725},{"c":72.42,"h":72.42,"l":72.41,"n":465,"o":72.415,"t":"2026-10-02T15:30:00Z","v":26538,"vw":72.41401},{"c":72.41,"h":72.42,"l":72.41,"n":262,"o":72.41,"t":"2026-10-02T15:45:00Z","v":6920,"vw":72.415367},{"c":72.39,"h":72.42,"l":72.39,"n":440,"o":72.415,"t":"2026-10-02T16:00:00Z","v":22666,"vw":72.403041},{"c":72.405,"h":72.41,"l":72.38,"n":715,"o":72.39,"t":"2026-10-02T16:15:00Z","v":68662,"vw":72.396205},{"c":72.42,"h":72.42,"l":72.4,"n":462,"o":72.405,"t":"2026-10-02T16:30:00Z","v":43493,"vw":72.407866},{"c":72.415,"h":72.43,"l":72.41,"n":478,"o":72.42,"t":"2026-10-02T16:45:00Z","v":42666,"vw":72.419645},{"c":72.41,"h":72.425,"l":72.41,"n":356,"o":72.42,"t":"2026-10-02T17:00:00Z","v":17204,"vw":72.417751},{"c":72.41,"h":72.42,"l":72.41,"n":313,"o":72.42,"t":"2026-10-02T17:15:00Z","v":14725,"vw":72.411431},{"c":72.42,"h":72.42,"l":72.41,"n":287,"o":72.42,"t":"2026-10-02T17:30:00Z","v":10581,"vw":72.417002},{"c":72.415,"h":72.42,"l":72.41,"n":228,"o":72.415,"t":"2026-10-02T17:45:00Z","v":7861,"vw":72.414084},{"c":72.41,"h":72.415,"l":72.41,"n":174,"o":72.415,"t":"2026-10-02T18:00:00Z","v":3698,"vw":72.413161},{"c":72.412,"h":72.42,"l":72.41,"n":426,"o":72.41,"t":"2026-10-02T18:15:00Z","v":16206,"vw":72.416176},{"c":72.415,"h":72.42,"l":72.41,"n":211,"o":72.415,"t":"2026-10-02T18:30:00Z","v":7578,"vw":72.414845},{"c":72.42,"h":72.42,"l":72.41,"n":313,"o":72.415,"t":"2026-10-02T18:45:00Z","v":12849,"vw":72.411853},{"c":72.412,"h":72.418,"l":72.41,"n":369,"o":72.415,"t":"2026-10-02T19:00:00Z","v":13627,"vw":72.411377},{"c":72.42,"h":72.42,"l":72.405,"n":550,"o":72.415,"t":"2026-10-02T19:15:00Z","v":55212,"vw":72.410649},{"c":72.435,"h":72.44,"l":72.41,"n":595,"o":72.415,"t":"2026-10-02T19:30:00Z","v":30354,"vw":72.427927},{"c":72.42,"h":72.45,"l":72.41,"n":2413,"o":72.43,"t":"2026-10-02T19:45:00Z","v":202723,"vw":72.432914},{"c":72.42,"h":72.42,"l":72.4,"n":71,"o":72.4,"t":"2026-10-02T20:00:00Z","v":270346,"vw":72.400027},{"c":72.405,"h":72.44,"l":72.38,"n":1022,"o":72.41,"t":"2026-10-05T13:30:00Z","v":95008,"vw":72.408471},{"c":72.41,"h":72.42,"l":72.395,"n":1049,"o":72.405,"t":"2026-10-05T13:45:00Z","v":148863,"vw":72.409463},{"c":72.405,"h":72.42,"l":72.4,"n":1429,"o":72.41,"t":"2026-10-05T14:00:00Z","v":137288,"vw":72.407453},{"c":72.41,"h":72.42,"l":72.4,"n":793,"o":72.405,"t":"2026-10-05T14:15:00Z","v":88201,"vw":72.410438},{"c":72.42,"h":72.42,"l":72.4,"n":571,"o":72.42,"t":"2026-10-05T14:30:00Z","v":47475,"vw":72.411053},{"c":72.415,"h":72.42,"l":72.41,"n":273,"o":72.415,"t":"2026-10-05T14:45:00Z","v":24435,"vw":72.413526},{"c":72.4199,"h":72.42,"l":72.405,"n":411,"o":72.41,"t":"2026-10-05T15:00:00Z","v":33613,"vw":72.413099},{"c":72.41,"h":72.42,"l":72.41,"n":522,"o":72.42,"t":"2026-10-05T15:15:00Z","v":32966,"vw":72.415488},{"c":72.438,"h":72.44,"l":72.41,"n":629,"o":72.41,"t":"2026-10-05T15:30:00Z","v":53687,"vw":72.421955},{"c":72.43,"h":72.435,"l":72.42,"n":416,"o":72.43,"t":"2026-10-05T15:45:00Z","v":19397,"vw":72.429334},{"c":72.448,"h":72.45,"l":72.42,"n":712,"o":72.42,"t":"2026-10-05T16:00:00Z","v":59717,"vw":72.441378},{"c":72.46,"h":72.47,"l":72.45,"n":630,"o":72.45,"t":"2026-10-05T16:15:00Z","v":57331,"vw":72.459058},{"c":72.46,"h":72.46,"l":72.44,"n":530,"o":72.45,"t":"2026-10-05T16:30:00Z","v":51656,"vw":72.452582},{"c":72.465,"h":72.47,"l":72.46,"n":361,"o":72.46,"t":"2026-10-05T16:45:00Z","v":21615,"vw":72.464513},{"c":72.47,"h":72.47,"l":72.45,"n":424,"o":72.46,"t":"2026-10-05T17:00:00Z","v":26695,"vw":72.460784},{"c":72.48,"h":72.48,"l":72.47,"n":396,"o":72.47,"t":"2026-10-05T17:15:00Z","v":27870,"vw":72.473526},{"c":72.515,"h":72.52,"l":72.48,"n":576,"o":72.48,"t":"2026-10-05T17:30:00Z","v":42947,"vw":72.506926},{"c":72.52,"h":72.53,"l":72.5,"n":457,"o":72.515,"t":"2026-10-05T17:45:00Z","v":30168,"vw":72.514648},{"c":72.55,"h":72.55,"l":72.52,"n":651,"o":72.525,"t":"2026-10-05T18:00:00Z","v":64441,"vw":72.536486},{"c":72.555,"h":72.565,"l":72.54,"n":605,"o":72.55,"t":"2026-10-05T18:15:00Z","v":47659,"vw":72.55427},{"c":72.535,"h":72.56,"l":72.535,"n":527,"o":72.555,"t":"2026-10-05T18:30:00Z","v":40828,"vw":72.550097},{"c":72.535,"h":72.54,"l":72.53,"n":207,"o":72.535,"t":"2026-10-05T18:45:00Z","v":9595,"vw":72.536308},{"c":72.56,"h":72.575,"l":72.535,"n":600,"o":72.54,"t":"2026-10-05T19:00:00Z","v":44557,"vw":72.560847},{"c":72.565,"h":72.575,"l":72.56,"n":774,"o":72.57,"t":"2026-10-05T19:15:00Z","v":57563,"vw":72.566621},{"c":72.59,"h":72.61,"l":72.565,"n":993,"o":72.57,"t":"2026-10-05T19:30:00Z","v":123065,"vw":72.586421},{"c":72.6,"h":72.6,"l":72.57,"n":2657,"o":72.59,"t":"2026-10-05T19:45:00Z","v":244580,"vw":72.588843},{"c":72.58,"h":72.58,"l":72.58,"n":53,"o":72.58,"t":"2026-10-05T20:00:00Z","v":447148,"vw":72.58},{"c":72.58,"h":72.58,"l":72.58,"n":1,"o":72.58,"t":"2026-10-06T11:15:00Z","v":100000,"vw":72.58},{"c":72.58,"h":72.58,"l":72.58,"n":1,"o":72.58,"t":"2026-10-06T13:15:00Z","v":689,"vw":72.58},{"c":72.565,"h":72.605,"l":72.525,"n":2185,"o":72.58,"t":"2026-10-06T13:30:00Z","v":444869,"vw":72.58006},{"c":72.475,"h":72.565,"l":72.475,"n":1246,"o":72.565,"t":"2026-10-06T13:45:00Z","v":139476,"vw":72.519105},{"c":72.475,"h":72.5,"l":72.45,"n":2051,"o":72.475,"t":"2026-10-06T14:00:00Z","v":262469,"vw":72.466498},{"c":72.45,"h":72.48,"l":72.45,"n":1599,"o":72.48,"t":"2026-10-06T14:15:00Z","v":172269,"vw":72.464427},{"c":72.435,"h":72.45,"l":72.42,"n":1472,"o":72.45,"t":"2026-10-06T14:30:00Z","v":169983,"vw":72.43227},{"c":72.45,"h":72.455,"l":72.41,"n":1460,"o":72.435,"t":"2026-10-06T14:45:00Z","v":185876,"vw":72.423768},{"c":72.445,"h":72.48,"l":72.43,"n":871,"o":72.445,"t":"2026-10-06T15:00:00Z","v":94980,"vw":72.453371},{"c":72.46,"h":72.46,"l":72.44,"n":959,"o":72.445,"t":"2026-10-06T15:15:00Z","v":109594,"vw":72.44746},{"c":72.475,"h":72.485,"l":72.46,"n":832,"o":72.465,"t":"2026-10-06T15:30:00Z","v":69511,"vw":72.47342},{"c":72.485,"h":72.495,"l":72.47,"n":610,"o":72.475,"t":"2026-10-06T15:45:00Z","v":41579,"vw":72.48179},{"c":72.485,"h":72.5,"l":72.48,"n":682,"o":72.49,"t":"2026-10-06T16:00:00Z","v":43627,"vw":72.490352},{"c":72.45,"h":72.495,"l":72.45,"n":712,"o":72.485,"t":"2026-10-06T16:15:00Z","v":41488,"vw":72.479478},{"c":72.455,"h":72.465,"l":72.45,"n":716,"o":72.45,"t":"2026-10-06T16:30:00Z","v":80566,"vw":72.459553},{"c":72.452,"h":72.46,"l":72.44,"n":825,"o":72.45,"t":"2026-10-06T16:45:00Z","v":59124,"vw":72.451424},{"c":72.452,"h":72.47,"l":72.45,"n":910,"o":72.455,"t":"2026-10-06T17:00:00Z","v":63662,"vw":72.459362},{"c":72.45,"h":72.46,"l":72.44,"n":937,"o":72.4501,"t":"2026-10-06T17:15:00Z","v":70179,"vw":72.45206},{"c":72.43,"h":72.445,"l":72.43,"n":602,"o":72.445,"t":"2026-10-06T17:30:00Z","v":28948,"vw":72.441087},{"c":72.455,"h":72.455,"l":72.43,"n":515,"o":72.43,"t":"2026-10-06T17:45:00Z","v":30378,"vw":72.443038},{"c":72.455,"h":72.455,"l":72.44,"n":714,"o":72.455,"t":"2026-10-06T18:00:00Z","v":59920,"vw":72.446642},{"c":72.45,"h":72.46,"l":72.45,"n":342,"o":72.455,"t":"2026-10-06T18:15:00Z","v":15273,"vw":72.45466},{"c":72.45,"h":72.46,"l":72.45,"n":332,"o":72.45,"t":"2026-10-06T18:30:00Z","v":12598,"vw":72.4517},{"c":72.45,"h":72.46,"l":72.445,"n":481,"o":72.45,"t":"2026-10-06T18:45:00Z","v":30359,"vw":72.450343},{"c":72.45,"h":72.46,"l":72.45,"n":379,"o":72.45,"t":"2026-10-06T19:00:00Z","v":14536,"vw":72.453756},{"c":72.445,"h":72.46,"l":72.44,"n":828,"o":72.455,"t":"2026-10-06T19:15:00Z","v":73278,"vw":72.448332},{"c":72.46,"h":72.46,"l":72.44,"n":963,"o":72.445,"t":"2026-10-06T19:30:00Z","v":72525,"vw":72.449728},{"c":72.435,"h":72.46,"l":72.43,"n":2768,"o":72.46,"t":"2026-10-06T19:45:00Z","v":204157,"vw":72.446266},{"c":72.41,"h":72.43,"l":72.41,"n":63,"o":72.43,"t":"2026-10-06T20:00:00Z","v":197478,"vw":72.429989},{"c":72.4196,"h":72.4196,"l":72.4196,"n":1,"o":72.4196,"t":"2026-10-06T23:00:00Z","v":141,"vw":72.4196},{"c":72.38,"h":72.38,"l":72.38,"n":1,"o":72.38,"t":"2026-10-07T11:30:00Z","v":130,"vw":72.38},{"c":72.505,"h":72.53,"l":72.43,"n":1949,"o":72.43,"t":"2026-10-07T13:30:00Z","v":256211,"vw":72.471858},{"c":72.465,"h":72.53,"l":72.45,"n":1599,"o":72.505,"t":"2026-10-07T13:45:00Z","v":198765,"vw":72.492704},{"c":72.44,"h":72.47,"l":72.4312,"n":1069,"o":72.46,"t":"2026-10-07T14:00:00Z","v":117251,"vw":72.44609},{"c":72.455,"h":72.54,"l":72.44,"n":1696,"o":72.4412,"t":"2026-10-07T14:15:00Z","v":190802,"vw":72.487899},{"c":72.475,"h":72.48,"l":72.45,"n":920,"o":72.455,"t":"2026-10-07T14:30:00Z","v":104231,"vw":72.465816},{"c":72.485,"h":72.52,"l":72.47,"n":1260,"o":72.47,"t":"2026-10-07T14:45:00Z","v":150787,"vw":72.492994},{"c":72.49,"h":72.5,"l":72.47,"n":884,"o":72.48,"t":"2026-10-07T15:00:00Z","v":73617,"vw":72.481797},{"c":72.515,"h":72.54,"l":72.495,"n":841,"o":72.495,"t":"2026-10-07T15:15:00Z","v":69993,"vw":72.516483},{"c":72.505,"h":72.52,"l":72.5,"n":581,"o":72.515,"t":"2026-10-07T15:30:00Z","v":35613,"vw":72.510407},{"c":72.51,"h":72.51,"l":72.5,"n":713,"o":72.505,"t":"2026-10-07T15:45:00Z","v":42472,"vw":72.503254},{"c":72.53,"h":72.55,"l":72.5,"n":953,"o":72.505,"t":"2026-10-07T16:00:00Z","v":89834,"vw":72.529958},{"c":72.52,"h":72.54,"l":72.52,"n":522,"o":72.535,"t":"2026-10-07T16:15:00Z","v":45566,"vw":72.528823},{"c":72.51,"h":72.54,"l":72.51,"n":616,"o":72.5201,"t":"2026-10-07T16:30:00Z","v":46796,"vw":72.525368},{"c":72.505,"h":72.51,"l":72.5,"n":495,"o":72.51,"t":"2026-10-07T16:45:00Z","v":20914,"vw":72.503848},{"c":72.5012,"h":72.52,"l":72.5,"n":884,"o":72.505,"t":"2026-10-07T17:00:00Z","v":79034,"vw":72.509867},{"c":72.49,"h":72.5051,"l":72.49,"n":596,"o":72.505,"t":"2026-10-07T17:15:00Z","v":50041,"vw":72.493322},{"c":72.48,"h":72.5,"l":72.48,"n":572,"o":72.49,"t":"2026-10-07T17:30:00Z","v":52106,"vw":72.491431},{"c":72.475,"h":72.49,"l":72.47,"n":699,"o":72.4812,"t":"2026-10-07T17:45:00Z","v":46928,"vw":72.48036},{"c":72.49,"h":72.5,"l":72.47,"n":670,"o":72.475,"t":"2026-10-07T18:00:00Z","v":58355,"vw":72.481001},{"c":72.51,"h":72.52,"l":72.48,"n":871,"o":72.49,"t":"2026-10-07T18:15:00Z","v":90429,"vw":72.500728},{"c":72.525,"h":72.55,"l":72.515,"n":769,"o":72.515,"t":"2026-10-07T18:30:00Z","v":76708,"vw":72.535923},{"c":72.535,"h":72.54,"l":72.52,"n":494,"o":72.525,"t":"2026-10-07T18:45:00Z","v":35112,"vw":72.528689},{"c":72.515,"h":72.54,"l":72.51,"n":670,"o":72.535,"t":"2026-10-07T19:00:00Z","v":69296,"vw":72.526979},{"c":72.5,"h":72.52,"l":72.5,"n":719,"o":72.51,"t":"2026-10-07T19:15:00Z","v":51891,"vw":72.512975},{"c":72.525,"h":72.53,"l":72.465,"n":1099,"o":72.5,"t":"2026-10-07T19:30:00Z","v":103318,"vw":72.49183},{"c":72.53,"h":72.535,"l":72.495,"n":2335,"o":72.52,"t":"2026-10-07T19:45:00Z","v":240426,"vw":72.51521},{"c":72.54,"h":72.54,"l":72.53,"n":59,"o":72.53,"t":"2026-10-07T20:00:00Z","v":753551,"vw":72.530003},{"c":72.55,"h":72.55,"l":72.54,"n":30,"o":72.55,"t":"2026-10-08T13:15:00Z","v":9994,"vw":72.5499},{"c":72.51,"h":72.58,"l":72.51,"n":1751,"o":72.56,"t":"2026-10-08T13:30:00Z","v":244037,"vw":72.55346},{"c":72.54,"h":72.565,"l":72.51,"n":1146,"o":72.515,"t":"2026-10-08T13:45:00Z","v":142452,"vw":72.544912},{"c":72.56,"h":72.57,"l":72.51,"n":1731,"o":72.55,"t":"2026-10-08T14:00:00Z","v":658869,"vw":72.53622},{"c":72.53,"h":72.57,"l":72.525,"n":820,"o":72.565,"t":"2026-10-08T14:15:00Z","v":570867,"vw":72.541566},{"c":72.48,"h":72.55,"l":72.46,"n":1292,"o":72.53,"t":"2026-10-08T14:30:00Z","v":498446,"vw":72.521515},{"c":72.46,"h":72.49,"l":72.445,"n":1197,"o":72.485,"t":"2026-10-08T14:45:00Z","v":502117,"vw":72.459632},{"c":72.455,"h":72.47,"l":72.45,"n":606,"o":72.46,"t":"2026-10-08T15:00:00Z","v":90132,"vw":72.454578},{"c":72.455,"h":72.46,"l":72.43,"n":893,"o":72.455,"t":"2026-10-08T15:15:00Z","v":140337,"vw":72.441628},{"c":72.4501,"h":72.46,"l":72.45,"n":762,"o":72.45,"t":"2026-10-08T15:30:00Z","v":83869,"vw":72.45133},{"c":72.45,"h":72.49,"l":72.45,"n":936,"o":72.45,"t":"2026-10-08T15:45:00Z","v":85881,"vw":72.464616},{"c":72.46,"h":72.47,"l":72.44,"n":557,"o":72.455,"t":"2026-10-08T16:00:00Z","v":74817,"vw":72.457737},{"c":72.46,"h":72.54,"l":72.46,"n":1436,"o":72.465,"t":"2026-10-08T16:15:00Z","v":290816,"vw":72.491379},{"c":72.46,"h":72.47,"l":72.45,"n":473,"o":72.465,"t":"2026-10-08T16:30:00Z","v":229508,"vw":72.452342},{"c":72.505,"h":72.52,"l":72.45,"n":1400,"o":72.4601,"t":"2026-10-08T16:45:00Z","v":287744,"vw":72.477294},{"c":72.495,"h":72.52,"l":72.49,"n":658,"o":72.51,"t":"2026-10-08T17:00:00Z","v":64001,"vw":72.506927},{"c":72.5001,"h":72.51,"l":72.49,"n":751,"o":72.5,"t":"2026-10-08T17:15:00Z","v":69272,"vw":72.499114},{"c":72.495,"h":72.505,"l":72.48,"n":577,"o":72.505,"t":"2026-10-08T17:30:00Z","v":58282,"vw":72.492078},{"c":72.475,"h":72.5,"l":72.47,"n":722,"o":72.49,"t":"2026-10-08T17:45:00Z","v":65443,"vw":72.481325},{"c":72.465,"h":72.48,"l":72.46,"n":692,"o":72.475,"t":"2026-10-08T18:00:00Z","v":137488,"vw":72.471212},{"c":72.455,"h":72.47,"l":72.45,"n":701,"o":72.465,"t":"2026-10-08T18:15:00Z","v":90655,"vw":72.46415},{"c":72.465,"h":72.48,"l":72.45,"n":450,"o":72.45,"t":"2026-10-08T18:30:00Z","v":37042,"vw":72.466833},{"c":72.465,"h":72.47,"l":72.46,"n":504,"o":72.47,"t":"2026-10-08T18:45:00Z","v":34494,"vw":72.463562},{"c":72.48,"h":72.48,"l":72.465,"n":456,"o":72.47,"t":"2026-10-08T19:00:00Z","v":29120,"vw":72.470913},{"c":72.468,"h":72.485,"l":72.465,"n":660,"o":72.48,"t":"2026-10-08T19:15:00Z","v":52879,"vw":72.474769},{"c":72.475,"h":72.485,"l":72.4601,"n":630,"o":72.47,"t":"2026-10-08T19:30:00Z","v":48821,"vw":72.476722},{"c":72.47,"h":72.49,"l":72.45,"n":2408,"o":72.475,"t":"2026-10-08T19:45:00Z","v":246334,"vw":72.460553},{"c":72.45,"h":72.45,"l":72.45,"n":45,"o":72.45,"t":"2026-10-08T20:00:00Z","v":544245,"vw":72.45},{"c":72.5,"h":72.52,"l":72.46,"n":1398,"o":72.5,"t":"2026-10-09T13:30:00Z","v":156243,"vw":72.49889},{"c":72.49,"h":72.5,"l":72.465,"n":1296,"o":72.5,"t":"2026-10-09T13:45:00Z","v":146248,"vw":72.485351},{"c":72.4711,"h":72.5,"l":72.46,"n":1692,"o":72.48,"t":"2026-10-09T14:00:00Z","v":211265,"vw":72.478996},{"c":72.46,"h":72.48,"l":72.455,"n":885,"o":72.475,"t":"2026-10-09T14:15:00Z","v":96730,"vw":72.465686},{"c":72.455,"h":72.47,"l":72.445,"n":821,"o":72.46,"t":"2026-10-09T14:30:00Z","v":81550,"vw":72.453237},{"c":72.4701,"h":72.475,"l":72.44,"n":804,"o":72.455,"t":"2026-10-09T14:45:00Z","v":72423,"vw":72.449485},{"c":72.4511,"h":72.48,"l":72.45,"n":722,"o":72.47,"t":"2026-10-09T15:00:00Z","v":66511,"vw":72.468999},{"c":72.46,"h":72.475,"l":72.45,"n":590,"o":72.45,"t":"2026-10-09T15:15:00Z","v":41422,"vw":72.465215},{"c":72.45,"h":72.465,"l":72.44,"n":803,"o":72.46,"t":"2026-10-09T15:30:00Z","v":65578,"vw":72.451978},{"c":72.4501,"h":72.46,"l":72.44,"n":506,"o":72.4501,"t":"2026-10-09T15:45:00Z","v":34042,"vw":72.450035},{"c":72.459,"h":72.46,"l":72.445,"n":455,"o":72.45,"t":"2026-10-09T16:00:00Z","v":25012,"vw":72.451737},{"c":72.455,"h":72.46,"l":72.44,"n":754,"o":72.455,"t":"2026-10-09T16:15:00Z","v":52492,"vw":72.450128},{"c":72.445,"h":72.459,"l":72.44,"n":416,"o":72.45,"t":"2026-10-09T16:30:00Z","v":25420,"vw":72.450475},{"c":72.45,"h":72.45,"l":72.44,"n":412,"o":72.445,"t":"2026-10-09T16:45:00Z","v":20541,"vw":72.441952},{"c":72.459,"h":72.46,"l":72.44,"n":454,"o":72.445,"t":"2026-10-09T17:00:00Z","v":41696,"vw":72.452614},{"c":72.455,"h":72.46,"l":72.45,"n":257,"o":72.45,"t":"2026-10-09T17:15:00Z","v":21728,"vw":72.451862},{"c":72.455,"h":72.46,"l":72.45,"n":310,"o":72.455,"t":"2026-10-09T17:30:00Z","v":15854,"vw":72.455713},{"c":72.455,"h":72.46,"l":72.45,"n":328,"o":72.4502,"t":"2026-10-09T17:45:00Z","v":18147,"vw":72.452089},{"c":72.455,"h":72.46,"l":72.45,"n":388,"o":72.455,"t":"2026-10-09T18:00:00Z","v":35933,"vw":72.456703},{"c":72.4518,"h":72.46,"l":72.45,"n":257,"o":72.455,"t":"2026-10-09T18:15:00Z","v":13069,"vw":72.45369},{"c":72.455,"h":72.46,"l":72.45,"n":430,"o":72.459,"t":"2026-10-09T18:30:00Z","v":33115,"vw":72.457445},{"c":72.475,"h":72.48,"l":72.455,"n":609,"o":72.455,"t":"2026-10-09T18:45:00Z","v":109601,"vw":72.461451},{"c":72.505,"h":72.51,"l":72.47,"n":529,"o":72.48,"t":"2026-10-09T19:00:00Z","v":39663,"vw":72.487289},{"c":72.5,"h":72.5,"l":72.49,"n":540,"o":72.5,"t":"2026-10-09T19:15:00Z","v":44222,"vw":72.498899},{"c":72.5,"h":72.51,"l":72.49,"n":614,"o":72.495,"t":"2026-10-09T19:30:00Z","v":60393,"vw":72.500573},{"c":72.46,"h":72.52,"l":72.46,"n":2361,"o":72.495,"t":"2026-10-09T19:45:00Z","v":306604,"vw":72.498837},{"c":72.44,"h":72.46,"l":72.44,"n":127,"o":72.46,"t":"2026-10-09T20:00:00Z","v":345712,"vw":72.45973},{"c":72.5,"h":72.5,"l":72.5,"n":2,"o":72.5,"t":"2026-10-12T13:00:00Z","v":500,"vw":72.5},{"c":72.465,"h":72.51,"l":72.46,"n":1277,"o":72.47,"t":"2026-10-12T13:30:00Z","v":135289,"vw":72.47859},{"c":72.48,"h":72.505,"l":72.465,"n":1508,"o":72.47,"t":"2026-10-12T13:45:00Z","v":168110,"vw":72.485152},{"c":72.465,"h":72.485,"l":72.45,"n":1296,"o":72.47,"t":"2026-10-12T14:00:00Z","v":164388,"vw":72.464943},{"c":72.455,"h":72.465,"l":72.45,"n":1154,"o":72.46,"t":"2026-10-12T14:15:00Z","v":121815,"vw":72.453836},{"c":72.45,"h":72.46,"l":72.445,"n":768,"o":72.455,"t":"2026-10-12T14:30:00Z","v":71577,"vw":72.451887},{"c":72.455,"h":72.46,"l":72.44,"n":1047,"o":72.46,"t":"2026-10-12T14:45:00Z","v":130454,"vw":72.450309},{"c":72.47,"h":72.47,"l":72.45,"n":425,"o":72.455,"t":"2026-10-12T15:00:00Z","v":27516,"vw":72.460377},{"c":72.465,"h":72.48,"l":72.46,"n":446,"o":72.47,"t":"2026-10-12T15:15:00Z","v":21738,"vw":72.470463},{"c":72.46,"h":72.47,"l":72.46,"n":369,"o":72.465,"t":"2026-10-12T15:30:00Z","v":12033,"vw":72.464672},{"c":72.465,"h":72.47,"l":72.46,"n":344,"o":72.465,"t":"2026-10-12T15:45:00Z","v":22422,"vw":72.464218},{"c":72.475,"h":72.48,"l":72.46,"n":483,"o":72.465,"t":"2026-10-12T16:00:00Z","v":110599,"vw":72.463313},{"c":72.475,"h":72.49,"l":72.47,"n":503,"o":72.475,"t":"2026-10-12T16:15:00Z","v":24975,"vw":72.479919},{"c":72.475,"h":72.48,"l":72.47,"n":312,"o":72.475,"t":"2026-10-12T16:30:00Z","v":12936,"vw":72.475005},{"c":72.48,"h":72.49,"l":72.47,"n":536,"o":72.475,"t":"2026-10-12T16:45:00Z","v":29320,"vw":72.477541},{"c":72.485,"h":72.495,"l":72.48,"n":682,"o":72.485,"t":"2026-10-12T17:00:00Z","v":70177,"vw":72.486044},{"c":72.495,"h":72.5,"l":72.485,"n":599,"o":72.485,"t":"2026-10-12T17:15:00Z","v":46314,"vw":72.492592},{"c":72.51,"h":72.515,"l":72.49,"n":505,"o":72.495,"t":"2026-10-12T17:30:00Z","v":41233,"vw":72.499007},{"c":72.515,"h":72.52,"l":72.51,"n":443,"o":72.5111,"t":"2026-10-12T17:45:00Z","v":22066,"vw":72.512784},{"c":72.52,"h":72.52,"l":72.51,"n":374,"o":72.515,"t":"2026-10-12T18:00:00Z","v":11410,"vw":72.515228},{"c":72.515,"h":72.55,"l":72.51,"n":766,"o":72.515,"t":"2026-10-12T18:15:00Z","v":127460,"vw":72.525494},{"c":72.5111,"h":72.52,"l":72.51,"n":292,"o":72.515,"t":"2026-10-12T18:30:00Z","v":11940,"vw":72.514632},{"c":72.515,"h":72.52,"l":72.51,"n":356,"o":72.52,"t":"2026-10-12T18:45:00Z","v":8714,"vw":72.516021},{"c":72.525,"h":72.53,"l":72.51,"n":557,"o":72.515,"t":"2026-10-12T19:00:00Z","v":57451,"vw":72.520744},{"c":72.51,"h":72.53,"l":72.51,"n":642,"o":72.525,"t":"2026-10-12T19:15:00Z","v":41325,"vw":72.521929},{"c":72.54,"h":72.56,"l":72.515,"n":777,"o":72.515,"t":"2026-10-12T19:30:00Z","v":103424,"vw":72.543805},{"c":72.57,"h":72.585,"l":72.525,"n":2655,"o":72.545,"t":"2026-10-12T19:45:00Z","v":369016,"vw":72.555319},{"c":72.48,"h":72.56,"l":72.48,"n":68,"o":72.56,"t":"2026-10-12T20:00:00Z","v":417935,"vw":72.558827},{"c":72.4,"h":72.56,"l":72.4,"n":106,"o":72.47,"t":"2026-10-12T20:15:00Z","v":32371,"vw":72.546381},{"c":72.41,"h":72.41,"l":72.4,"n":12,"o":72.4,"t":"2026-10-12T21:45:00Z","v":240,"vw":72.405},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-13T13:15:00Z","v":166,"vw":72.5},{"c":72.535,"h":72.545,"l":72.49,"n":1799,"o":72.5,"t":"2026-10-13T13:30:00Z","v":203595,"vw":72.529069},{"c":72.51,"h":72.54,"l":72.505,"n":1937,"o":72.535,"t":"2026-10-13T13:45:00Z","v":296264,"vw":72.529408},{"c":72.5011,"h":72.53,"l":72.5,"n":1719,"o":72.51,"t":"2026-10-13T14:00:00Z","v":161858,"vw":72.515606},{"c":72.482,"h":72.52,"l":72.48,"n":1173,"o":72.51,"t":"2026-10-13T14:15:00Z","v":161561,"vw":72.498904},{"c":72.505,"h":72.51,"l":72.48,"n":992,"o":72.48,"t":"2026-10-13T14:30:00Z","v":103634,"vw":72.497009},{"c":72.535,"h":72.545,"l":72.5,"n":722,"o":72.505,"t":"2026-10-13T14:45:00Z","v":57158,"vw":72.520532},{"c":72.522,"h":72.54,"l":72.52,"n":698,"o":72.535,"t":"2026-10-13T15:00:00Z","v":63358,"vw":72.529158},{"c":72.505,"h":72.53,"l":72.505,"n":749,"o":72.52,"t":"2026-10-13T15:15:00Z","v":87170,"vw":72.519454},{"c":72.51,"h":72.52,"l":72.5,"n":806,"o":72.505,"t":"2026-10-13T15:30:00Z","v":70433,"vw":72.505378},{"c":72.502,"h":72.515,"l":72.5,"n":499,"o":72.515,"t":"2026-10-13T15:45:00Z","v":35919,"vw":72.504587},{"c":72.505,"h":72.51,"l":72.49,"n":489,"o":72.5,"t":"2026-10-13T16:00:00Z","v":39506,"vw":72.500597},{"c":72.5111,"h":72.52,"l":72.505,"n":370,"o":72.505,"t":"2026-10-13T16:15:00Z","v":20894,"vw":72.512234},{"c":72.5101,"h":72.52,"l":72.5,"n":412,"o":72.51,"t":"2026-10-13T16:30:00Z","v":26900,"vw":72.509688},{"c":72.5001,"h":72.516,"l":72.5,"n":453,"o":72.515,"t":"2026-10-13T16:45:00Z","v":27913,"vw":72.509094},{"c":72.4912,"h":72.51,"l":72.49,"n":520,"o":72.5,"t":"2026-10-13T17:00:00Z","v":55078,"vw":72.49374},{"c":72.48,"h":72.496,"l":72.48,"n":578,"o":72.4901,"t":"2026-10-13T17:15:00Z","v":58314,"vw":72.487823},{"c":72.5,"h":72.5,"l":72.48,"n":734,"o":72.49,"t":"2026-10-13T17:30:00Z","v":69670,"vw":72.48801},{"c":72.5011,"h":72.505,"l":72.49,"n":554,"o":72.495,"t":"2026-10-13T17:45:00Z","v":53021,"vw":72.498114},{"c":72.51,"h":72.52,"l":72.495,"n":528,"o":72.5,"t":"2026-10-13T18:00:00Z","v":45868,"vw":72.504256},{"c":72.48,"h":72.515,"l":72.48,"n":669,"o":72.5111,"t":"2026-10-13T18:15:00Z","v":61637,"vw":72.506273},{"c":72.5111,"h":72.52,"l":72.48,"n":521,"o":72.48,"t":"2026-10-13T18:30:00Z","v":40483,"vw":72.49753},{"c":72.515,"h":72.53,"l":72.515,"n":423,"o":72.52,"t":"2026-10-13T18:45:00Z","v":30869,"vw":72.522126},{"c":72.5095,"h":72.515,"l":72.5,"n":334,"o":72.515,"t":"2026-10-13T19:00:00Z","v":12713,"vw":72.509487},{"c":72.49,"h":72.505,"l":72.485,"n":593,"o":72.505,"t":"2026-10-13T19:15:00Z","v":38722,"vw":72.493338},{"c":72.5,"h":72.5,"l":72.49,"n":509,"o":72.495,"t":"2026-10-13T19:30:00Z","v":36390,"vw":72.498129},{"c":72.5,"h":72.505,"l":72.48,"n":1722,"o":72.505,"t":"2026-10-13T19:45:00Z","v":140839,"vw":72.489155},{"c":72.48,"h":72.48,"l":72.48,"n":47,"o":72.48,"t":"2026-10-13T20:00:00Z","v":325313,"vw":72.48},{"c":72.52,"h":72.52,"l":72.52,"n":1,"o":72.52,"t":"2026-10-14T13:15:00Z","v":100,"vw":72.52},{"c":72.52,"h":72.54,"l":72.48,"n":1564,"o":72.5,"t":"2026-10-14T13:30:00Z","v":192559,"vw":72.512518},{"c":72.53,"h":72.535,"l":72.51,"n":1088,"o":72.5201,"t":"2026-10-14T13:45:00Z","v":120363,"vw":72.523847},{"c":72.51,"h":72.54,"l":72.5,"n":1035,"o":72.53,"t":"2026-10-14T14:00:00Z","v":91379,"vw":72.518697},{"c":72.515,"h":72.53,"l":72.51,"n":897,"o":72.515,"t":"2026-10-14T14:15:00Z","v":89010,"vw":72.514964},{"c":72.49,"h":72.52,"l":72.49,"n":900,"o":72.515,"t":"2026-10-14T14:30:00Z","v":69888,"vw":72.50735},{"c":72.4939,"h":72.5086,"l":72.49,"n":690,"o":72.495,"t":"2026-10-14T14:45:00Z","v":79244,"vw":72.494676},{"c":72.49,"h":72.5,"l":72.49,"n":433,"o":72.49,"t":"2026-10-14T15:00:00Z","v":19579,"vw":72.493731},{"c":72.51,"h":72.52,"l":72.49,"n":596,"o":72.49,"t":"2026-10-14T15:15:00Z","v":45229,"vw":72.50061},{"c":72.505,"h":72.52,"l":72.49,"n":737,"o":72.51,"t":"2026-10-14T15:30:00Z","v":75215,"vw":72.501113},{"c":72.495,"h":72.51,"l":72.49,"n":367,"o":72.5,"t":"2026-10-14T15:45:00Z","v":19069,"vw":72.501419},{"c":72.502,"h":72.51,"l":72.49,"n":336,"o":72.49,"t":"2026-10-14T16:00:00Z","v":17010,"vw":72.499025},{"c":72.505,"h":72.51,"l":72.5,"n":444,"o":72.505,"t":"2026-10-14T16:15:00Z","v":28492,"vw":72.501826},{"c":72.508,"h":72.51,"l":72.5,"n":245,"o":72.5,"t":"2026-10-14T16:30:00Z","v":15397,"vw":72.506107},{"c":72.515,"h":72.52,"l":72.5,"n":494,"o":72.51,"t":"2026-10-14T16:45:00Z","v":38930,"vw":72.511001},{"c":72.515,"h":72.52,"l":72.51,"n":260,"o":72.52,"t":"2026-10-14T17:00:00Z","v":13824,"vw":72.514804},{"c":72.52,"h":72.52,"l":72.51,"n":317,"o":72.52,"t":"2026-10-14T17:15:00Z","v":8533,"vw":72.517298},{"c":72.52,"h":72.52,"l":72.51,"n":278,"o":72.515,"t":"2026-10-14T17:30:00Z","v":11314,"vw":72.51491},{"c":72.52,"h":72.52,"l":72.51,"n":188,"o":72.52,"t":"2026-10-14T17:45:00Z","v":6816,"vw":72.51357},{"c":72.528,"h":72.53,"l":72.515,"n":350,"o":72.52,"t":"2026-10-14T18:00:00Z","v":25562,"vw":72.521857},{"c":72.53,"h":72.53,"l":72.52,"n":265,"o":72.525,"t":"2026-10-14T18:15:00Z","v":15422,"vw":72.524963},{"c":72.53,"h":72.53,"l":72.52,"n":348,"o":72.53,"t":"2026-10-14T18:30:00Z","v":41778,"vw":72.521825},{"c":72.525,"h":72.53,"l":72.52,"n":233,"o":72.525,"t":"2026-10-14T18:45:00Z","v":11160,"vw":72.523757},{"c":72.53,"h":72.53,"l":72.52,"n":418,"o":72.52,"t":"2026-10-14T19:00:00Z","v":20179,"vw":72.52553},{"c":72.53,"h":72.53,"l":72.52,"n":490,"o":72.52,"t":"2026-10-14T19:15:00Z","v":23167,"vw":72.526842},{"c":72.525,"h":72.53,"l":72.515,"n":782,"o":72.525,"t":"2026-10-14T19:30:00Z","v":74854,"vw":72.521775},{"c":72.52,"h":72.53,"l":72.5,"n":2159,"o":72.52,"t":"2026-10-14T19:45:00Z","v":208327,"vw":72.51271},{"c":72.54,"h":72.54,"l":72.5,"n":55,"o":72.5,"t":"2026-10-14T20:00:00Z","v":175602,"vw":72.500113},{"c":72.57,"h":72.57,"l":72.54,"n":12,"o":72.54,"t":"2026-10-15T13:00:00Z","v":428,"vw":72.56},{"c":72.55,"h":72.55,"l":72.55,"n":7,"o":72.55,"t":"2026-10-15T13:15:00Z","v":898,"vw":72.55},{"c":72.515,"h":72.56,"l":72.5,"n":1901,"o":72.53,"t":"2026-10-15T13:30:00Z","v":270197,"vw":72.517484},{"c":72.58,"h":72.61,"l":72.515,"n":1678,"o":72.515,"t":"2026-10-15T13:45:00Z","v":304742,"vw":72.570212},{"c":72.588,"h":72.6,"l":72.57,"n":1227,"o":72.59,"t":"2026-10-15T14:00:00Z","v":153764,"vw":72.587794},{"c":72.57,"h":72.59,"l":72.55,"n":837,"o":72.585,"t":"2026-10-15T14:15:00Z","v":94089,"vw":72.575002},{"c":72.545,"h":72.565,"l":72.54,"n":704,"o":72.565,"t":"2026-10-15T14:30:00Z","v":71099,"vw":72.547735},{"c":72.56,"h":72.56,"l":72.54,"n":599,"o":72.545,"t":"2026-10-15T14:45:00Z","v":56231,"vw":72.55141},{"c":72.5539,"h":72.59,"l":72.55,"n":892,"o":72.56,"t":"2026-10-15T15:00:00Z","v":107074,"vw":72.576908},{"c":72.555,"h":72.56,"l":72.54,"n":892,"o":72.55,"t":"2026-10-15T15:15:00Z","v":278256,"vw":72.549508},{"c":72.54,"h":72.555,"l":72.54,"n":637,"o":72.555,"t":"2026-10-15T15:30:00Z","v":66370,"vw":72.541844},{"c":72.55,"h":72.56,"l":72.54,"n":755,"o":72.54,"t":"2026-10-15T15:45:00Z","v":55772,"vw":72.550543},{"c":72.555,"h":72.56,"l":72.55,"n":458,"o":72.555,"t":"2026-10-15T16:00:00Z","v":28141,"vw":72.553287},{"c":72.535,"h":72.56,"l":72.53,"n":625,"o":72.555,"t":"2026-10-15T16:15:00Z","v":38449,"vw":72.546718},{"c":72.53,"h":72.54,"l":72.525,"n":378,"o":72.53,"t":"2026-10-15T16:30:00Z","v":25582,"vw":72.531257},{"c":72.535,"h":72.539,"l":72.53,"n":279,"o":72.535,"t":"2026-10-15T16:45:00Z","v":12108,"vw":72.53362},{"c":72.535,"h":72.54,"l":72.52,"n":450,"o":72.5312,"t":"2026-10-15T17:00:00Z","v":19382,"vw":72.531453},{"c":72.53,"h":72.54,"l":72.52,"n":312,"o":72.5398,"t":"2026-10-15T17:15:00Z","v":23362,"vw":72.532031},{"c":72.525,"h":72.54,"l":72.52,"n":360,"o":72.53,"t":"2026-10-15T17:30:00Z","v":33220,"vw":72.528429},{"c":72.53,"h":72.53,"l":72.52,"n":440,"o":72.525,"t":"2026-10-15T17:45:00Z","v":42234,"vw":72.524712},{"c":72.53,"h":72.54,"l":72.52,"n":655,"o":72.525,"t":"2026-10-15T18:00:00Z","v":67017,"vw":72.529667},{"c":72.545,"h":72.55,"l":72.525,"n":421,"o":72.525,"t":"2026-10-15T18:15:00Z","v":48476,"vw":72.545721},{"c":72.5501,"h":72.56,"l":72.54,"n":555,"o":72.545,"t":"2026-10-15T18:30:00Z","v":56233,"vw":72.552579},{"c":72.55,"h":72.56,"l":72.55,"n":569,"o":72.55,"t":"2026-10-15T18:45:00Z","v":38302,"vw":72.554299},{"c":72.565,"h":72.57,"l":72.55,"n":429,"o":72.552,"t":"2026-10-15T19:00:00Z","v":25451,"vw":72.55844},{"c":72.57,"h":72.57,"l":72.56,"n":469,"o":72.57,"t":"2026-10-15T19:15:00Z","v":24014,"vw":72.56759},{"c":72.545,"h":72.57,"l":72.54,"n":649,"o":72.57,"t":"2026-10-15T19:30:00Z","v":34238,"vw":72.557447},{"c":72.53,"h":72.55,"l":72.52,"n":2290,"o":72.54,"t":"2026-10-15T19:45:00Z","v":234925,"vw":72.530236},{"c":72.52,"h":72.52,"l":72.52,"n":42,"o":72.52,"t":"2026-10-15T20:00:00Z","v":188740,"vw":72.52},{"c":72.52,"h":72.52,"l":72.52,"n":8,"o":72.52,"t":"2026-10-16T13:15:00Z","v":1019,"vw":72.52},{"c":72.565,"h":72.59,"l":72.54,"n":1758,"o":72.59,"t":"2026-10-16T13:30:00Z","v":292362,"vw":72.565061},{"c":72.5212,"h":72.57,"l":72.52,"n":1352,"o":72.565,"t":"2026-10-16T13:45:00Z","v":177210,"vw":72.52967},{"c":72.52,"h":72.53,"l":72.52,"n":1291,"o":72.525,"t":"2026-10-16T14:00:00Z","v":232591,"vw":72.522324},{"c":72.532,"h":72.545,"l":72.52,"n":952,"o":72.52,"t":"2026-10-16T14:15:00Z","v":133633,"vw":72.529892},{"c":72.525,"h":72.55,"l":72.52,"n":440,"o":72.535,"t":"2026-10-16T14:30:00Z","v":41255,"vw":72.535252},{"c":72.53,"h":72.54,"l":72.52,"n":490,"o":72.52,"t":"2026-10-16T14:45:00Z","v":44282,"vw":72.528464},{"c":72.52,"h":72.535,"l":72.52,"n":671,"o":72.5339,"t":"2026-10-16T15:00:00Z","v":67812,"vw":72.526978},{"c":72.4812,"h":72.525,"l":72.48,"n":1104,"o":72.525,"t":"2026-10-16T15:15:00Z","v":153752,"vw":72.511105},{"c":72.455,"h":72.48,"l":72.455,"n":813,"o":72.48,"t":"2026-10-16T15:30:00Z","v":75805,"vw":72.470879},{"c":72.452,"h":72.46,"l":72.45,"n":601,"o":72.46,"t":"2026-10-16T15:45:00Z","v":76392,"vw":72.45328},{"c":72.4701,"h":72.48,"l":72.45,"n":550,"o":72.455,"t":"2026-10-16T16:00:00Z","v":59672,"vw":72.465199},{"c":72.4788,"h":72.48,"l":72.47,"n":336,"o":72.475,"t":"2026-10-16T16:15:00Z","v":7893,"vw":72.474653},{"c":72.475,"h":72.48,"l":72.47,"n":320,"o":72.475,"t":"2026-10-16T16:30:00Z","v":8830,"vw":72.474226},{"c":72.5,"h":72.5,"l":72.47,"n":493,"o":72.475,"t":"2026-10-16T16:45:00Z","v":35026,"vw":72.489565},{"c":72.495,"h":72.5,"l":72.49,"n":544,"o":72.5,"t":"2026-10-16T17:00:00Z","v":38149,"vw":72.495236},{"c":72.495,"h":72.505,"l":72.49,"n":682,"o":72.495,"t":"2026-10-16T17:15:00Z","v":56638,"vw":72.497349},{"c":72.505,"h":72.518,"l":72.5,"n":678,"o":72.5,"t":"2026-10-16T17:30:00Z","v":52572,"vw":72.507891},{"c":72.48,"h":72.505,"l":72.48,"n":561,"o":72.505,"t":"2026-10-16T17:45:00Z","v":35202,"vw":72.495855},{"c":72.495,"h":72.5,"l":72.485,"n":636,"o":72.485,"t":"2026-10-16T18:00:00Z","v":40984,"vw":72.493021},{"c":72.48,"h":72.49,"l":72.47,"n":710,"o":72.49,"t":"2026-10-16T18:15:00Z","v":55574,"vw":72.481969},{"c":72.49,"h":72.505,"l":72.475,"n":483,"o":72.475,"t":"2026-10-16T18:30:00Z","v":32857,"vw":72.492572},{"c":72.505,"h":72.51,"l":72.49,"n":645,"o":72.495,"t":"2026-10-16T18:45:00Z","v":74642,"vw":72.505293},{"c":72.535,"h":72.54,"l":72.5,"n":751,"o":72.505,"t":"2026-10-16T19:00:00Z","v":40290,"vw":72.515579},{"c":72.525,"h":72.535,"l":72.52,"n":675,"o":72.535,"t":"2026-10-16T19:15:00Z","v":48037,"vw":72.526888},{"c":72.545,"h":72.5488,"l":72.52,"n":1044,"o":72.525,"t":"2026-10-16T19:30:00Z","v":73590,"vw":72.531074},{"c":72.57,"h":72.57,"l":72.52,"n":2858,"o":72.54,"t":"2026-10-16T19:45:00Z","v":237845,"vw":72.542777},{"c":72.57,"h":72.57,"l":72.57,"n":52,"o":72.57,"t":"2026-10-16T20:00:00Z","v":406424,"vw":72.57},{"c":72.525,"h":72.55,"l":72.5,"n":1803,"o":72.51,"t":"2026-10-19T13:30:00Z","v":234907,"vw":72.526126},{"c":72.502,"h":72.53,"l":72.5,"n":1049,"o":72.525,"t":"2026-10-19T13:45:00Z","v":154745,"vw":72.508411},{"c":72.522,"h":72.54,"l":72.5,"n":1163,"o":72.5,"t":"2026-10-19T14:00:00Z","v":174088,"vw":72.520365},{"c":72.505,"h":72.525,"l":72.5,"n":707,"o":72.525,"t":"2026-10-19T14:15:00Z","v":78028,"vw":72.51388},{"c":72.495,"h":72.51,"l":72.49,"n":718,"o":72.505,"t":"2026-10-19T14:30:00Z","v":139022,"vw":72.496041},{"c":72.495,"h":72.5,"l":72.48,"n":1024,"o":72.495,"t":"2026-10-19T14:45:00Z","v":188748,"vw":72.491302},{"c":72.492,"h":72.5,"l":72.49,"n":359,"o":72.49,"t":"2026-10-19T15:00:00Z","v":34086,"vw":72.496083},{"c":72.495,"h":72.5,"l":72.4875,"n":648,"o":72.495,"t":"2026-10-19T15:15:00Z","v":64710,"vw":72.491683},{"c":72.492,"h":72.495,"l":72.49,"n":464,"o":72.495,"t":"2026-10-19T15:30:00Z","v":29060,"vw":72.491771},{"c":72.49,"h":72.5,"l":72.48,"n":564,"o":72.49,"t":"2026-10-19T15:45:00Z","v":88882,"vw":72.489867},{"c":72.5,"h":72.51,"l":72.49,"n":504,"o":72.49,"t":"2026-10-19T16:00:00Z","v":39744,"vw":72.498518},{"c":72.495,"h":72.5,"l":72.475,"n":563,"o":72.495,"t":"2026-10-19T16:15:00Z","v":52887,"vw":72.484153},{"c":72.505,"h":72.51,"l":72.49,"n":367,"o":72.495,"t":"2026-10-19T16:30:00Z","v":22864,"vw":72.496711},{"c":72.505,"h":72.51,"l":72.5,"n":384,"o":72.505,"t":"2026-10-19T16:45:00Z","v":28697,"vw":72.503048},{"c":72.485,"h":72.51,"l":72.48,"n":500,"o":72.5,"t":"2026-10-19T17:00:00Z","v":56937,"vw":72.492989},{"c":72.475,"h":72.485,"l":72.47,"n":480,"o":72.48,"t":"2026-10-19T17:15:00Z","v":48157,"vw":72.479882},{"c":72.5,"h":72.5,"l":72.47,"n":642,"o":72.475,"t":"2026-10-19T17:30:00Z","v":55199,"vw":72.484001},{"c":72.495,"h":72.505,"l":72.485,"n":504,"o":72.495,"t":"2026-10-19T17:45:00Z","v":71634,"vw":72.492255},{"c":72.5,"h":72.5,"l":72.49,"n":359,"o":72.5,"t":"2026-10-19T18:00:00Z","v":17386,"vw":72.498292},{"c":72.5,"h":72.5,"l":72.49,"n":563,"o":72.495,"t":"2026-10-19T18:15:00Z","v":42940,"vw":72.498839},{"c":72.495,"h":72.5099,"l":72.49,"n":353,"o":72.5,"t":"2026-10-19T18:30:00Z","v":48044,"vw":72.49963},{"c":72.4812,"h":72.5,"l":72.48,"n":589,"o":72.495,"t":"2026-10-19T18:45:00Z","v":63898,"vw":72.485182},{"c":72.49,"h":72.49,"l":72.48,"n":289,"o":72.48,"t":"2026-10-19T19:00:00Z","v":10042,"vw":72.485928},{"c":72.485,"h":72.49,"l":72.47,"n":684,"o":72.49,"t":"2026-10-19T19:15:00Z","v":57483,"vw":72.481655},{"c":72.485,"h":72.49,"l":72.48,"n":608,"o":72.485,"t":"2026-10-19T19:30:00Z","v":21055,"vw":72.485222},{"c":72.475,"h":72.49,"l":72.47,"n":1981,"o":72.485,"t":"2026-10-19T19:45:00Z","v":120438,"vw":72.480748},{"c":72.47,"h":72.49,"l":72.47,"n":49,"o":72.49,"t":"2026-10-19T20:00:00Z","v":625155,"vw":72.48998},{"c":72.505,"h":72.54,"l":72.48,"n":1400,"o":72.53,"t":"2026-10-20T13:30:00Z","v":238571,"vw":72.507111},{"c":72.515,"h":72.52,"l":72.5,"n":1057,"o":72.505,"t":"2026-10-20T13:45:00Z","v":149660,"vw":72.50388},{"c":72.485,"h":72.515,"l":72.48,"n":935,"o":72.51,"t":"2026-10-20T14:00:00Z","v":122361,"vw":72.492656},{"c":72.52,"h":72.52,"l":72.48,"n":1291,"o":72.485,"t":"2026-10-20T14:15:00Z","v":173749,"vw":72.507549},{"c":72.495,"h":72.535,"l":72.49,"n":1260,"o":72.525,"t":"2026-10-20T14:30:00Z","v":240765,"vw":72.51298},{"c":72.51,"h":72.51,"l":72.49,"n":1137,"o":72.495,"t":"2026-10-20T14:45:00Z","v":174111,"vw":72.499046},{"c":72.49,"h":72.52,"l":72.49,"n":1060,"o":72.505,"t":"2026-10-20T15:00:00Z","v":145947,"vw":72.505495},{"c":72.48,"h":72.51,"l":72.48,"n":935,"o":72.5,"t":"2026-10-20T15:15:00Z","v":133743,"vw":72.492282},{"c":72.515,"h":72.52,"l":72.48,"n":559,"o":72.48,"t":"2026-10-20T15:30:00Z","v":67376,"vw":72.503335},{"c":72.54,"h":72.54,"l":72.515,"n":512,"o":72.515,"t":"2026-10-20T15:45:00Z","v":43465,"vw":72.524588},{"c":72.51,"h":72.555,"l":72.51,"n":970,"o":72.53,"t":"2026-10-20T16:00:00Z","v":129476,"vw":72.534666},{"c":72.545,"h":72.55,"l":72.505,"n":626,"o":72.52,"t":"2026-10-20T16:15:00Z","v":75553,"vw":72.525754},{"c":72.575,"h":72.58,"l":72.545,"n":653,"o":72.545,"t":"2026-10-20T16:30:00Z","v":151091,"vw":72.55545},{"c":72.545,"h":72.58,"l":72.54,"n":1111,"o":72.58,"t":"2026-10-20T16:45:00Z","v":235083,"vw":72.563236},{"c":72.545,"h":72.55,"l":72.54,"n":488,"o":72.545,"t":"2026-10-20T17:00:00Z","v":42912,"vw":72.543902},{"c":72.545,"h":72.55,"l":72.54,"n":435,"o":72.545,"t":"2026-10-20T17:15:00Z","v":19120,"vw":72.547456},{"c":72.57,"h":72.57,"l":72.545,"n":422,"o":72.545,"t":"2026-10-20T17:30:00Z","v":44673,"vw":72.551423},{"c":72.54,"h":72.59,"l":72.54,"n":834,"o":72.565,"t":"2026-10-20T17:45:00Z","v":84607,"vw":72.571582},{"c":72.54,"h":72.56,"l":72.54,"n":958,"o":72.545,"t":"2026-10-20T18:00:00Z","v":168546,"vw":72.549998},{"c":72.56,"h":72.56,"l":72.535,"n":492,"o":72.535,"t":"2026-10-20T18:15:00Z","v":39072,"vw":72.5485},{"c":72.57,"h":72.57,"l":72.55,"n":625,"o":72.555,"t":"2026-10-20T18:30:00Z","v":54279,"vw":72.557744},{"c":72.59,"h":72.59,"l":72.565,"n":722,"o":72.57,"t":"2026-10-20T18:45:00Z","v":85224,"vw":72.576407},{"c":72.595,"h":72.6,"l":72.59,"n":609,"o":72.59,"t":"2026-10-20T19:00:00Z","v":47058,"vw":72.594238},{"c":72.61,"h":72.61,"l":72.59,"n":965,"o":72.595,"t":"2026-10-20T19:15:00Z","v":92400,"vw":72.600891},{"c":72.585,"h":72.61,"l":72.58,"n":787,"o":72.605,"t":"2026-10-20T19:30:00Z","v":66721,"vw":72.594503},{"c":72.59,"h":72.61,"l":72.55,"n":2215,"o":72.585,"t":"2026-10-20T19:45:00Z","v":238427,"vw":72.583628},{"c":72.58,"h":72.58,"l":72.58,"n":36,"o":72.58,"t":"2026-10-20T20:00:00Z","v":145291,"vw":72.58},{"c":72.95,"h":72.95,"l":72.95,"n":3,"o":72.95,"t":"2026-10-21T08:30:00Z","v":182,"vw":72.95},{"c":72.26,"h":72.31,"l":72.22,"n":11,"o":72.22,"t":"2026-10-21T11:30:00Z","v":1102,"vw":72.285569},{"c":72.5,"h":72.5,"l":72.5,"n":3,"o":72.5,"t":"2026-10-21T12:00:00Z","v":350,"vw":72.5},{"c":72.5,"h":72.53,"l":72.5,"n":12,"o":72.5,"t":"2026-10-21T12:15:00Z","v":1523,"vw":72.504778},{"c":72.51,"h":72.51,"l":72.51,"n":3,"o":72.51,"t":"2026-10-21T12:45:00Z","v":155,"vw":72.51},{"c":72.6,"h":72.6,"l":72.5,"n":2061,"o":72.54,"t":"2026-10-21T13:30:00Z","v":389817,"vw":72.562518},{"c":72.57,"h":72.6,"l":72.55,"n":1348,"o":72.6,"t":"2026-10-21T13:45:00Z","v":257681,"vw":72.572511},{"c":72.555,"h":72.57,"l":72.51,"n":1844,"o":72.56,"t":"2026-10-21T14:00:00Z","v":342529,"vw":72.535348},{"c":72.525,"h":72.565,"l":72.515,"n":1103,"o":72.56,"t":"2026-10-21T14:15:00Z","v":140652,"vw":72.539163},{"c":72.53,"h":72.54,"l":72.51,"n":1335,"o":72.525,"t":"2026-10-21T14:30:00Z","v":215470,"vw":72.527778},{"c":72.52,"h":72.53,"l":72.51,"n":757,"o":72.525,"t":"2026-10-21T14:45:00Z","v":106701,"vw":72.521717},{"c":72.575,"h":72.58,"l":72.52,"n":886,"o":72.525,"t":"2026-10-21T15:00:00Z","v":153105,"vw":72.548658},{"c":72.62,"h":72.62,"l":72.575,"n":558,"o":72.575,"t":"2026-10-21T15:15:00Z","v":67848,"vw":72.592169},{"c":72.615,"h":72.625,"l":72.6,"n":621,"o":72.615,"t":"2026-10-21T15:30:00Z","v":49066,"vw":72.612095},{"c":72.595,"h":72.62,"l":72.588,"n":863,"o":72.615,"t":"2026-10-21T15:45:00Z","v":126150,"vw":72.597562},{"c":72.6,"h":72.6,"l":72.59,"n":397,"o":72.595,"t":"2026-10-21T16:00:00Z","v":48093,"vw":72.593625},{"c":72.585,"h":72.6,"l":72.57,"n":789,"o":72.59,"t":"2026-10-21T16:15:00Z","v":75362,"vw":72.5864},{"c":72.59,"h":72.59,"l":72.58,"n":379,"o":72.585,"t":"2026-10-21T16:30:00Z","v":24365,"vw":72.583942},{"c":72.59,"h":72.6,"l":72.58,"n":479,"o":72.58,"t":"2026-10-21T16:45:00Z","v":27550,"vw":72.585473},{"c":72.595,"h":72.6,"l":72.575,"n":541,"o":72.59,"t":"2026-10-21T17:00:00Z","v":40520,"vw":72.586542},{"c":72.598,"h":72.6,"l":72.595,"n":212,"o":72.595,"t":"2026-10-21T17:15:00Z","v":8409,"vw":72.598499},{"c":72.598,"h":72.6,"l":72.59,"n":365,"o":72.595,"t":"2026-10-21T17:30:00Z","v":13094,"vw":72.597736},{"c":72.598,"h":72.6,"l":72.59,"n":304,"o":72.6,"t":"2026-10-21T17:45:00Z","v":11121,"vw":72.593534},{"c":72.6,"h":72.6,"l":72.59,"n":415,"o":72.595,"t":"2026-10-21T18:00:00Z","v":26465,"vw":72.598119},{"c":72.6,"h":72.6,"l":72.59,"n":534,"o":72.595,"t":"2026-10-21T18:15:00Z","v":56138,"vw":72.597781},{"c":72.585,"h":72.62,"l":72.5812,"n":710,"o":72.6,"t":"2026-10-21T18:30:00Z","v":75285,"vw":72.600553},{"c":72.58,"h":72.59,"l":72.58,"n":391,"o":72.59,"t":"2026-10-21T18:45:00Z","v":16909,"vw":72.582642},{"c":72.6,"h":72.6,"l":72.562,"n":907,"o":72.58,"t":"2026-10-21T19:00:00Z","v":148364,"vw":72.579141},{"c":72.6,"h":72.63,"l":72.595,"n":845,"o":72.6,"t":"2026-10-21T19:15:00Z","v":138693,"vw":72.611425},{"c":72.61,"h":72.61,"l":72.59,"n":700,"o":72.6,"t":"2026-10-21T19:30:00Z","v":69605,"vw":72.600121},{"c":72.64,"h":72.645,"l":72.59,"n":2633,"o":72.605,"t":"2026-10-21T19:45:00Z","v":497995,"vw":72.616942},{"c":72.64,"h":72.64,"l":72.64,"n":34,"o":72.64,"t":"2026-10-21T20:00:00Z","v":358030,"vw":72.64},{"c":72.45,"h":72.49,"l":72.36,"n":44,"o":72.49,"t":"2026-10-22T08:00:00Z","v":5118,"vw":72.394395},{"c":72.45,"h":72.45,"l":72.44,"n":12,"o":72.45,"t":"2026-10-22T08:15:00Z","v":1000,"vw":72.44875},{"c":72.485,"h":72.5,"l":72.46,"n":12,"o":72.46,"t":"2026-10-22T12:15:00Z","v":1253,"vw":72.490248},{"c":72.53,"h":72.53,"l":72.53,"n":6,"o":72.53,"t":"2026-10-22T12:45:00Z","v":198,"vw":72.53},{"c":72.54,"h":72.54,"l":72.53,"n":13,"o":72.53,"t":"2026-10-22T13:00:00Z","v":1414,"vw":72.532395},{"c":72.56,"h":72.56,"l":72.54,"n":39,"o":72.54,"t":"2026-10-22T13:15:00Z","v":1505,"vw":72.545771},{"c":72.56,"h":72.61,"l":72.55,"n":2355,"o":72.56,"t":"2026-10-22T13:30:00Z","v":337363,"vw":72.579809},{"c":72.55,"h":72.575,"l":72.54,"n":1748,"o":72.56,"t":"2026-10-22T13:45:00Z","v":278946,"vw":72.553445},{"c":72.525,"h":72.555,"l":72.52,"n":1378,"o":72.55,"t":"2026-10-22T14:00:00Z","v":192173,"vw":72.534434},{"c":72.52,"h":72.54,"l":72.5139,"n":1697,"o":72.525,"t":"2026-10-22T14:15:00Z","v":258780,"vw":72.525231},{"c":72.545,"h":72.56,"l":72.52,"n":977,"o":72.52,"t":"2026-10-22T14:30:00Z","v":150714,"vw":72.53724},{"c":72.56,"h":72.58,"l":72.545,"n":886,"o":72.545,"t":"2026-10-22T14:45:00Z","v":141582,"vw":72.56802},{"c":72.575,"h":72.58,"l":72.56,"n":556,"o":72.565,"t":"2026-10-22T15:00:00Z","v":62450,"vw":72.571801},{"c":72.575,"h":72.58,"l":72.56,"n":852,"o":72.575,"t":"2026-10-22T15:15:00Z","v":109584,"vw":72.571215},{"c":72.59,"h":72.605,"l":72.56,"n":1403,"o":72.57,"t":"2026-10-22T15:30:00Z","v":180611,"vw":72.571856},{"c":72.61,"h":72.62,"l":72.585,"n":717,"o":72.595,"t":"2026-10-22T15:45:00Z","v":168795,"vw":72.597049},{"c":72.64,"h":72.65,"l":72.62,"n":802,"o":72.62,"t":"2026-10-22T16:00:00Z","v":145278,"vw":72.63714},{"c":72.63,"h":72.64,"l":72.625,"n":701,"o":72.6301,"t":"2026-10-22T16:15:00Z","v":73193,"vw":72.631831},{"c":72.625,"h":72.64,"l":72.61,"n":1141,"o":72.63,"t":"2026-10-22T16:30:00Z","v":145408,"vw":72.624735},{"c":72.66,"h":72.67,"l":72.62,"n":875,"o":72.63,"t":"2026-10-22T16:45:00Z","v":113219,"vw":72.649349},{"c":72.65,"h":72.665,"l":72.64,"n":682,"o":72.6601,"t":"2026-10-22T17:00:00Z","v":73616,"vw":72.652903},{"c":72.665,"h":72.67,"l":72.64,"n":752,"o":72.645,"t":"2026-10-22T17:15:00Z","v":57121,"vw":72.655104},{"c":72.67,"h":72.69,"l":72.66,"n":795,"o":72.665,"t":"2026-10-22T17:30:00Z","v":87525,"vw":72.675863},{"c":72.63,"h":72.67,"l":72.63,"n":621,"o":72.665,"t":"2026-10-22T17:45:00Z","v":57326,"vw":72.645375},{"c":72.635,"h":72.65,"l":72.62,"n":880,"o":72.635,"t":"2026-10-22T18:00:00Z","v":94967,"vw":72.6341},{"c":72.645,"h":72.645,"l":72.63,"n":696,"o":72.63,"t":"2026-10-22T18:15:00Z","v":81052,"vw":72.637679},{"c":72.64,"h":72.645,"l":72.63,"n":425,"o":72.645,"t":"2026-10-22T18:30:00Z","v":30222,"vw":72.638407},{"c":72.64,"h":72.65,"l":72.63,"n":683,"o":72.635,"t":"2026-10-22T18:45:00Z","v":55743,"vw":72.640433},{"c":72.63,"h":72.655,"l":72.63,"n":783,"o":72.645,"t":"2026-10-22T19:00:00Z","v":86288,"vw":72.647597},{"c":72.64,"h":72.64,"l":72.63,"n":452,"o":72.63,"t":"2026-10-22T19:15:00Z","v":35362,"vw":72.632853},{"c":72.635,"h":72.64,"l":72.62,"n":750,"o":72.64,"t":"2026-10-22T19:30:00Z","v":62064,"vw":72.62909},{"c":72.64,"h":72.68,"l":72.62,"n":2895,"o":72.64,"t":"2026-10-22T19:45:00Z","v":454763,"vw":72.649375},{"c":72.62,"h":72.62,"l":72.62,"n":40,"o":72.62,"t":"2026-10-22T20:00:00Z","v":610462,"vw":72.62},{"c":72.75,"h":72.75,"l":72.72,"n":6,"o":72.72,"t":"2026-10-22T23:45:00Z","v":1041,"vw":72.737051}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":90.23327859025439,"iv":0.5297966890885069,"gamma":0.01713172734973735,"theta":-0.03675607576573467,"vega":0.1113514758478517,"rho":0.03471356947636942,"breakevenPct":27.399695656707056},{"delta":0.3,"premium":2.4734824207018806,"strike":84.49680527067399,"iv":0.4308130016885297,"gamma":0.023817169326522954,"theta":-0.032262436294070856,"vega":0.11785339091441953,"rho":0.04264031422867741,"breakevenPct":19.54678720464038},{"delta":0.35,"premium":2.541406114344042,"strike":83.04129754977053,"iv":0.39746599068210864,"gamma":0.029603695881592635,"theta":-0.029600549920343753,"vega":0.11592932233481476,"rho":0.05114823736330991,"breakevenPct":17.63945520840491},{"delta":0.4,"premium":2.609329807986204,"strike":81.58578982886706,"iv":0.3641189796756875,"gamma":0.03539022243666232,"theta":-0.02693866354661665,"vega":0.11400525375520998,"rho":0.05965616049794242,"breakevenPct":15.732123212169435},{"delta":0.45,"premium":2.677253501628366,"strike":80.1302821079636,"iv":0.3307719686692664,"gamma":0.04117674899173201,"theta":-0.024276777172889542,"vega":0.1120811851756052,"rho":0.06816408363257492,"breakevenPct":13.824791215933963},{"delta":0.5,"premium":2.7451771952705277,"strike":78.67477438706013,"iv":0.2974249576628453,"gamma":0.046963275546801686,"theta":-0.021614890799162442,"vega":0.11015711659600042,"rho":0.07667200676720742,"breakevenPct":11.917459219698493},{"delta":0.55,"premium":2.8131008889126896,"strike":77.21926666615666,"iv":0.2640779466564242,"gamma":0.05274980210187138,"theta":-0.018953004425435335,"vega":0.10823304801639563,"rho":0.08517992990183995,"breakevenPct":10.01012722346302},{"delta":0.6,"premium":2.8810245825548515,"strike":75.76375894525319,"iv":0.23073093565000316,"gamma":0.058536328656941056,"theta":-0.016291118051708235,"vega":0.10630897943679087,"rho":0.09368785303647244,"breakevenPct":8.10279522722755},{"delta":0.65,"premium":2.9489482761970134,"strike":74.30825122434972,"iv":0.19738392464358204,"gamma":0.06432285521201074,"theta":-0.013629231677981128,"vega":0.10438491085718608,"rho":0.10219577617110495,"breakevenPct":6.195463230992075},{"delta":0.7,"premium":3.016871969839175,"strike":72.85274350344625,"iv":0.164036913637161,"gamma":0.07010938176708043,"theta":-0.010967345304254028,"vega":0.1024608422775813,"rho":0.11070369930573745,"breakevenPct":4.288131234756607},{"delta":0.75,"premium":3.0847956634813367,"strike":71.39723578254278,"iv":0.13068990263073987,"gamma":0.07589590832215011,"theta":-0.008305458930526921,"vega":0.10053677369797652,"rho":0.11921162244036995,"breakevenPct":2.3807992385211314}],"put":[{"delta":0.15,"premium":1.0027116229627198,"strike":66.43239278683235,"iv":0.2622948945694705,"gamma":0.04786005079795237,"theta":-0.012676964605662812,"vega":0.0810839764476234,"rho":-0.03406565245562123,"breakevenPct":10.062293932825245},{"delta":0.2,"premium":2.6366931008837424,"strike":60.37463498505099,"iv":0.5731962434210043,"gamma":0.013584348573768586,"theta":-0.030228059852575206,"vega":0.09550503728225286,"rho":-0.04206171351381785,"breakevenPct":20.63513143069795},{"delta":0.25,"premium":3.779187056859308,"strike":62.66726499704209,"iv":0.5581988557549306,"gamma":0.013910586882562226,"theta":-0.028654924126482094,"vega":0.09456052116383057,"rho":-0.05327497897691269,"breakevenPct":19.054188398374187},{"delta":0.3,"premium":4.921681012834873,"strike":64.95989500903319,"iv":0.5432014680888568,"gamma":0.014236825191355865,"theta":-0.02708178840038898,"vega":0.09361600504540828,"rho":-0.06448824444000753,"breakevenPct":17.473245366050428},{"delta":0.35,"premium":6.0641749688104385,"strike":67.2525250210243,"iv":0.5282040804227832,"gamma":0.014563063500149506,"theta":-0.02550865267429587,"vega":0.09267148892698598,"rho":-0.07570150990310237,"breakevenPct":15.892302333726668},{"delta":0.4,"premium":7.206668924786005,"strike":69.54515503301539,"iv":0.5132066927567095,"gamma":0.014889301808943146,"theta":-0.023935516948202753,"vega":0.09172697280856369,"rho":-0.08691477536619722,"breakevenPct":14.311359301402906},{"delta":0.45,"premium":8.34916288076157,"strike":71.8377850450065,"iv":0.49820930509063577,"gamma":0.015215540117736785,"theta":-0.02236238122210964,"vega":0.0907824566901414,"rho":-0.09812804082929205,"breakevenPct":12.730416269079145},{"delta":0.5,"premium":9.491656836737135,"strike":74.13041505699759,"iv":0.4832119174245621,"gamma":0.015541778426530425,"theta":-0.020789245496016528,"vega":0.08983794057171911,"rho":-0.10934130629238689,"breakevenPct":11.149473236755385},{"delta":0.55,"premium":10.634150792712703,"strike":76.4230450689887,"iv":0.4682145297584884,"gamma":0.015868016735324064,"theta":-0.019216109769923412,"vega":0.08889342445329682,"rho":-0.12055457175548176,"breakevenPct":9.568530204431623},{"delta":0.6,"premium":11.776644748688266,"strike":78.71567508097979,"iv":0.4532171420924147,"gamma":0.016194255044117704,"theta":-0.017642974043830303,"vega":0.08794890833487452,"rho":-0.13176783721857657,"breakevenPct":7.987587172107865},{"delta":0.65,"premium":12.919138704663833,"strike":81.0083050929709,"iv":0.43821975442634103,"gamma":0.016520493352911343,"theta":-0.016069838317737187,"vega":0.08700439221645223,"rho":-0.14298110268167144,"breakevenPct":6.4066441397841025},{"delta":0.7,"premium":14.061632660639397,"strike":83.30093510496201,"iv":0.42322236676026737,"gamma":0.016846731661704986,"theta":-0.014496702591644074,"vega":0.08605987609802994,"rho":-0.15419436814476628,"breakevenPct":4.825701107460343},{"delta":0.75,"premium":15.204126616614964,"strike":85.5935651169531,"iv":0.40822497909419364,"gamma":0.017172969970498626,"theta":-0.012923566865550962,"vega":0.08511535997960765,"rho":-0.16540763360786112,"breakevenPct":3.2447580751365805},{"delta":0.8,"premium":16.34662057259053,"strike":87.88619512894421,"iv":0.3932275914281199,"gamma":0.017499208279292265,"theta":-0.011350431139457846,"vega":0.08417084386118535,"rho":-0.176620899070956,"breakevenPct":1.6638150428128213},{"delta":0.85,"premium":23.838659793814415,"strike":96.28865979381442,"iv":0.4855360824742266,"gamma":0.013707216494845369,"theta":-0.013960824742268035,"vega":0.08187216494845362,"rho":-0.20226723549143413,"breakevenPct":0.41237113402061465}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":90.23327859025439,"iv":0.5297966890885069,"gamma":0.01713172734973735,"theta":-0.03675607576573467,"vega":0.1113514758478517,"rho":0.03471356947636942,"breakevenPct":27.399695656707056},{"delta":0.3,"premium":2.4734824207018806,"strike":84.49680527067399,"iv":0.4308130016885297,"gamma":0.023817169326522954,"theta":-0.032262436294070856,"vega":0.11785339091441953,"rho":0.04264031422867741,"breakevenPct":19.54678720464038},{"delta":0.35,"premium":2.541406114344042,"strike":83.04129754977053,"iv":0.39746599068210864,"gamma":0.029603695881592635,"theta":-0.029600549920343753,"vega":0.11592932233481476,"rho":0.05114823736330991,"breakevenPct":17.63945520840491},{"delta":0.4,"premium":2.609329807986204,"strike":81.58578982886706,"iv":0.3641189796756875,"gamma":0.03539022243666232,"theta":-0.02693866354661665,"vega":0.11400525375520998,"rho":0.05965616049794242,"breakevenPct":15.732123212169435},{"delta":0.45,"premium":2.677253501628366,"strike":80.1302821079636,"iv":0.3307719686692664,"gamma":0.04117674899173201,"theta":-0.024276777172889542,"vega":0.1120811851756052,"rho":0.06816408363257492,"breakevenPct":13.824791215933963},{"delta":0.5,"premium":2.7451771952705277,"strike":78.67477438706013,"iv":0.2974249576628453,"gamma":0.046963275546801686,"theta":-0.021614890799162442,"vega":0.11015711659600042,"rho":0.07667200676720742,"breakevenPct":11.917459219698493},{"delta":0.55,"premium":2.8131008889126896,"strike":77.21926666615666,"iv":0.2640779466564242,"gamma":0.05274980210187138,"theta":-0.018953004425435335,"vega":0.10823304801639563,"rho":0.08517992990183995,"breakevenPct":10.01012722346302},{"delta":0.6,"premium":2.8810245825548515,"strike":75.76375894525319,"iv":0.23073093565000316,"gamma":0.058536328656941056,"theta":-0.016291118051708235,"vega":0.10630897943679087,"rho":0.09368785303647244,"breakevenPct":8.10279522722755},{"delta":0.65,"premium":2.9489482761970134,"strike":74.30825122434972,"iv":0.19738392464358204,"gamma":0.06432285521201074,"theta":-0.013629231677981128,"vega":0.10438491085718608,"rho":0.10219577617110495,"breakevenPct":6.195463230992075},{"delta":0.7,"premium":3.016871969839175,"strike":72.85274350344625,"iv":0.164036913637161,"gamma":0.07010938176708043,"theta":-0.010967345304254028,"vega":0.1024608422775813,"rho":0.11070369930573745,"breakevenPct":4.288131234756607},{"delta":0.75,"premium":3.0847956634813367,"strike":71.39723578254278,"iv":0.13068990263073987,"gamma":0.07589590832215011,"theta":-0.008305458930526921,"vega":0.10053677369797652,"rho":0.11921162244036995,"breakevenPct":2.3807992385211314}],"put":[{"delta":0.15,"premium":1.0027116229627198,"strike":66.43239278683235,"iv":0.2622948945694705,"gamma":0.04786005079795237,"theta":-0.012676964605662812,"vega":0.0810839764476234,"rho":-0.03406565245562123,"breakevenPct":10.062293932825245},{"delta":0.2,"premium":2.6366931008837424,"strike":60.37463498505099,"iv":0.5731962434210043,"gamma":0.013584348573768586,"theta":-0.030228059852575206,"vega":0.09550503728225286,"rho":-0.04206171351381785,"breakevenPct":20.63513143069795},{"delta":0.25,"premium":3.779187056859308,"strike":62.66726499704209,"iv":0.5581988557549306,"gamma":0.013910586882562226,"theta":-0.028654924126482094,"vega":0.09456052116383057,"rho":-0.05327497897691269,"breakevenPct":19.054188398374187},{"delta":0.3,"premium":4.921681012834873,"strike":64.95989500903319,"iv":0.5432014680888568,"gamma":0.014236825191355865,"theta":-0.02708178840038898,"vega":0.09361600504540828,"rho":-0.06448824444000753,"breakevenPct":17.473245366050428},{"delta":0.35,"premium":6.0641749688104385,"strike":67.2525250210243,"iv":0.5282040804227832,"gamma":0.014563063500149506,"theta":-0.02550865267429587,"vega":0.09267148892698598,"rho":-0.07570150990310237,"breakevenPct":15.892302333726668},{"delta":0.4,"premium":7.206668924786005,"strike":69.54515503301539,"iv":0.5132066927567095,"gamma":0.014889301808943146,"theta":-0.023935516948202753,"vega":0.09172697280856369,"rho":-0.08691477536619722,"breakevenPct":14.311359301402906},{"delta":0.45,"premium":8.34916288076157,"strike":71.8377850450065,"iv":0.49820930509063577,"gamma":0.015215540117736785,"theta":-0.02236238122210964,"vega":0.0907824566901414,"rho":-0.09812804082929205,"breakevenPct":12.730416269079145},{"delta":0.5,"premium":9.491656836737135,"strike":74.13041505699759,"iv":0.4832119174245621,"gamma":0.015541778426530425,"theta":-0.020789245496016528,"vega":0.08983794057171911,"rho":-0.10934130629238689,"breakevenPct":11.149473236755385},{"delta":0.55,"premium":10.634150792712703,"strike":76.4230450689887,"iv":0.4682145297584884,"gamma":0.015868016735324064,"theta":-0.019216109769923412,"vega":0.08889342445329682,"rho":-0.12055457175548176,"breakevenPct":9.568530204431623},{"delta":0.6,"premium":11.776644748688266,"strike":78.71567508097979,"iv":0.4532171420924147,"gamma":0.016194255044117704,"theta":-0.017642974043830303,"vega":0.08794890833487452,"rho":-0.13176783721857657,"breakevenPct":7.987587172107865},{"delta":0.65,"premium":12.919138704663833,"strike":81.0083050929709,"iv":0.43821975442634103,"gamma":0.016520493352911343,"theta":-0.016069838317737187,"vega":0.08700439221645223,"rho":-0.14298110268167144,"breakevenPct":6.4066441397841025},{"delta":0.7,"premium":14.061632660639397,"strike":83.30093510496201,"iv":0.42322236676026737,"gamma":0.016846731661704986,"theta":-0.014496702591644074,"vega":0.08605987609802994,"rho":-0.15419436814476628,"breakevenPct":4.825701107460343},{"delta":0.75,"premium":15.204126616614964,"strike":85.5935651169531,"iv":0.40822497909419364,"gamma":0.017172969970498626,"theta":-0.012923566865550962,"vega":0.08511535997960765,"rho":-0.16540763360786112,"breakevenPct":3.2447580751365805},{"delta":0.8,"premium":16.34662057259053,"strike":87.88619512894421,"iv":0.3932275914281199,"gamma":0.017499208279292265,"theta":-0.011350431139457846,"vega":0.08417084386118535,"rho":-0.176620899070956,"breakevenPct":1.6638150428128213},{"delta":0.85,"premium":23.838659793814415,"strike":96.28865979381442,"iv":0.4855360824742266,"gamma":0.013707216494845369,"theta":-0.013960824742268035,"vega":0.08187216494845362,"rho":-0.20226723549143413,"breakevenPct":0.41237113402061465}]}},"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"}}