{"symbol":"CAPL","url":"https://intraalpha.com/companies/CAPL","capturedAt":"2026-10-22T22:56:56.873Z","state":"ready","quote":{"symbol":"CAPL","last_price":22.18,"prev_close":21.9,"regular_close":22.18,"change":0.28,"change_pct":1.2785,"regular_change":0.28,"regular_change_pct":1.2785,"extended_change":0,"extended_change_pct":0,"bid":21.35,"ask":22.47,"bid_size":400,"ask_size":100,"volume":34327,"vwap":22.101808,"open":22.12,"high":22.25,"low":21.815,"close":22.18,"trade_count":479,"last_trade_at":"2026-10-22T22:30:00.004062911Z","last_quote_at":"2026-10-22T21:28:09.871000816Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:55.705079151-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CAPL","fetched_at":"2026-10-22T22:56:56.451259+00:00","name":"Crossamerica Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS REFINING & MARKETING","country":"USA","description":"CrossAmerica Partners LP is engaged in the wholesale distribution of motor fuels, the operation of convenience stores, and the ownership and lease of real estate used in the retail distribution of motor fuels in the United States. The company is headquartered in Allentown, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":835994000,"ebitda":169179000,"pe_ratio":15.99,"peg_ratio":-648.25,"book_value":-2.81,"dividend_per_share":2.1,"dividend_yield":0.0967,"eps":1.37,"revenue_ttm":3557541000,"gross_profit_ttm":422311000,"profit_margin":0.0155,"operating_margin_ttm":0.0321,"return_on_assets_ttm":0.0661,"return_on_equity_ttm":0.752,"quarterly_earnings_growth":-0.183,"quarterly_revenue_growth":0.259,"analyst_target_price":20,"analyst_number":0,"beta":0.321,"fifty_two_week_high":24.63,"fifty_two_week_low":18.51,"fifty_day_ma":22.43,"two_hundred_day_ma":21.97,"shares_outstanding":38173300,"forward_pe":null,"price_to_sales":0.235,"price_to_book":255.96,"ev_to_revenue":0.431,"ev_to_ebitda":8.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:56.451259+00:00"},"optionObservedAt":"2026-10-22T19:59:46.198Z","bars":[{"c":21.49,"h":21.49,"l":21.49,"n":4,"o":21.49,"t":"2026-10-15T13:30:00Z","v":353,"vw":21.49},{"c":21.4,"h":21.4,"l":21.4,"n":3,"o":21.4,"t":"2026-10-15T13:50:00Z","v":250,"vw":21.4},{"c":21.41,"h":21.43,"l":21.41,"n":6,"o":21.43,"t":"2026-10-15T13:55:00Z","v":500,"vw":21.425},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-15T14:05:00Z","v":103,"vw":21.37},{"c":21.405,"h":21.405,"l":21.405,"n":6,"o":21.405,"t":"2026-10-15T15:05:00Z","v":453,"vw":21.405},{"c":21.44,"h":21.44,"l":21.44,"n":9,"o":21.44,"t":"2026-10-15T15:10:00Z","v":290,"vw":21.44},{"c":21.42,"h":21.42,"l":21.42,"n":11,"o":21.42,"t":"2026-10-15T15:30:00Z","v":1456,"vw":21.42},{"c":21.3631,"h":21.3631,"l":21.3631,"n":3,"o":21.3631,"t":"2026-10-15T16:15:00Z","v":117,"vw":21.3631},{"c":21.33,"h":21.44,"l":21.33,"n":20,"o":21.44,"t":"2026-10-15T16:35:00Z","v":3611,"vw":21.423236},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-15T16:40:00Z","v":100,"vw":21.33},{"c":21.28,"h":21.3,"l":21.28,"n":6,"o":21.3,"t":"2026-10-15T16:55:00Z","v":903,"vw":21.282225},{"c":21.275,"h":21.275,"l":21.275,"n":1,"o":21.275,"t":"2026-10-15T17:15:00Z","v":100,"vw":21.275},{"c":21.275,"h":21.2907,"l":21.275,"n":4,"o":21.2907,"t":"2026-10-15T17:25:00Z","v":1014,"vw":21.28442},{"c":21.34,"h":21.34,"l":21.34,"n":3,"o":21.34,"t":"2026-10-15T17:35:00Z","v":103,"vw":21.34},{"c":21.208,"h":21.23,"l":21.208,"n":3,"o":21.23,"t":"2026-10-15T17:40:00Z","v":418,"vw":21.213366},{"c":21.265,"h":21.265,"l":21.265,"n":2,"o":21.265,"t":"2026-10-15T17:55:00Z","v":1262,"vw":21.265},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-15T18:00:00Z","v":3032,"vw":21.2},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-15T18:05:00Z","v":100,"vw":21.22},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-15T18:15:00Z","v":619,"vw":21.21},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-15T18:20:00Z","v":134,"vw":21.21},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-15T18:30:00Z","v":100,"vw":21.23},{"c":21.2314,"h":21.24,"l":21.2314,"n":3,"o":21.24,"t":"2026-10-15T18:45:00Z","v":305,"vw":21.234267},{"c":21.3299,"h":21.3299,"l":21.29,"n":4,"o":21.29,"t":"2026-10-15T19:05:00Z","v":218,"vw":21.30995},{"c":21.32,"h":21.32,"l":21.32,"n":7,"o":21.32,"t":"2026-10-15T19:10:00Z","v":286,"vw":21.32},{"c":21.405,"h":21.405,"l":21.296,"n":31,"o":21.32,"t":"2026-10-15T19:20:00Z","v":6405,"vw":21.328632},{"c":21.4,"h":21.4,"l":21.32,"n":6,"o":21.32,"t":"2026-10-15T19:30:00Z","v":459,"vw":21.3725},{"c":21.3825,"h":21.3825,"l":21.3825,"n":4,"o":21.3825,"t":"2026-10-15T19:55:00Z","v":190,"vw":21.3825},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-15T20:00:00Z","v":657,"vw":21.4},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-16T13:30:00Z","v":314,"vw":21.36},{"c":21.62,"h":21.62,"l":21.58,"n":23,"o":21.61,"t":"2026-10-16T13:35:00Z","v":2100,"vw":21.606944},{"c":21.605,"h":21.605,"l":21.59,"n":8,"o":21.605,"t":"2026-10-16T13:45:00Z","v":1004,"vw":21.5975},{"c":21.6,"h":21.6,"l":21.35,"n":4,"o":21.35,"t":"2026-10-16T14:10:00Z","v":1467,"vw":21.512457},{"c":21.51,"h":21.53,"l":21.51,"n":13,"o":21.51,"t":"2026-10-16T15:30:00Z","v":709,"vw":21.518},{"c":21.492,"h":21.492,"l":21.492,"n":2,"o":21.492,"t":"2026-10-16T16:40:00Z","v":506,"vw":21.492},{"c":21.54,"h":21.54,"l":21.48,"n":16,"o":21.48,"t":"2026-10-16T16:45:00Z","v":3716,"vw":21.505556},{"c":21.485,"h":21.485,"l":21.485,"n":1,"o":21.485,"t":"2026-10-16T16:50:00Z","v":100,"vw":21.485},{"c":21.51,"h":21.51,"l":21.51,"n":3,"o":21.51,"t":"2026-10-16T17:00:00Z","v":102,"vw":21.51},{"c":21.54,"h":21.54,"l":21.51,"n":15,"o":21.51,"t":"2026-10-16T17:10:00Z","v":839,"vw":21.521667},{"c":21.5194,"h":21.5194,"l":21.5194,"n":1,"o":21.5194,"t":"2026-10-16T17:25:00Z","v":100,"vw":21.5194},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-16T17:35:00Z","v":1000,"vw":21.57},{"c":21.6305,"h":21.6305,"l":21.6305,"n":2,"o":21.6305,"t":"2026-10-16T18:10:00Z","v":106,"vw":21.6305},{"c":21.67,"h":21.67,"l":21.62,"n":11,"o":21.63,"t":"2026-10-16T18:25:00Z","v":2003,"vw":21.6505},{"c":21.771,"h":21.771,"l":21.68,"n":9,"o":21.68,"t":"2026-10-16T18:35:00Z","v":877,"vw":21.754158},{"c":21.76,"h":21.76,"l":21.76,"n":5,"o":21.76,"t":"2026-10-16T18:40:00Z","v":4695,"vw":21.76},{"c":21.76,"h":21.76,"l":21.75,"n":9,"o":21.75,"t":"2026-10-16T18:45:00Z","v":661,"vw":21.75686},{"c":21.76,"h":21.785,"l":21.76,"n":8,"o":21.76,"t":"2026-10-16T18:50:00Z","v":1049,"vw":21.762631},{"c":21.77,"h":21.77,"l":21.77,"n":2,"o":21.77,"t":"2026-10-16T18:55:00Z","v":504,"vw":21.77},{"c":21.78,"h":21.78,"l":21.78,"n":5,"o":21.78,"t":"2026-10-16T19:20:00Z","v":4590,"vw":21.78},{"c":21.79,"h":21.79,"l":21.79,"n":7,"o":21.79,"t":"2026-10-16T19:25:00Z","v":314,"vw":21.79},{"c":21.77,"h":21.865,"l":21.77,"n":43,"o":21.83,"t":"2026-10-16T19:35:00Z","v":2854,"vw":21.827531},{"c":21.75,"h":21.75,"l":21.75,"n":5,"o":21.75,"t":"2026-10-16T19:50:00Z","v":300,"vw":21.75},{"c":21.66,"h":21.805,"l":21.61,"n":35,"o":21.72,"t":"2026-10-16T19:55:00Z","v":1245,"vw":21.712039},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-16T20:00:00Z","v":1011,"vw":21.68},{"c":21.65,"h":21.65,"l":21.62,"n":19,"o":21.62,"t":"2026-10-19T13:30:00Z","v":1707,"vw":21.62836},{"c":21.4883,"h":21.4883,"l":21.4883,"n":1,"o":21.4883,"t":"2026-10-19T13:45:00Z","v":250,"vw":21.4883},{"c":21.775,"h":21.775,"l":21.775,"n":3,"o":21.775,"t":"2026-10-19T13:50:00Z","v":345,"vw":21.775},{"c":21.5067,"h":21.5067,"l":21.5067,"n":1,"o":21.5067,"t":"2026-10-19T14:35:00Z","v":250,"vw":21.5067},{"c":21.795,"h":21.795,"l":21.795,"n":2,"o":21.795,"t":"2026-10-19T14:55:00Z","v":205,"vw":21.795},{"c":21.795,"h":21.795,"l":21.795,"n":3,"o":21.795,"t":"2026-10-19T15:35:00Z","v":1042,"vw":21.795},{"c":21.44,"h":21.795,"l":21.44,"n":5,"o":21.795,"t":"2026-10-19T17:30:00Z","v":2342,"vw":21.779565},{"c":22.0345,"h":22.0345,"l":22.0345,"n":2,"o":22.0345,"t":"2026-10-19T17:35:00Z","v":1010,"vw":22.0345},{"c":21.67,"h":21.734,"l":21.67,"n":4,"o":21.734,"t":"2026-10-19T17:55:00Z","v":788,"vw":21.712667},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-19T18:00:00Z","v":250,"vw":21.67},{"c":21.54,"h":21.57,"l":21.54,"n":3,"o":21.57,"t":"2026-10-19T18:40:00Z","v":218,"vw":21.555},{"c":21.58,"h":21.58,"l":21.58,"n":22,"o":21.58,"t":"2026-10-19T18:45:00Z","v":981,"vw":21.58},{"c":21.69,"h":21.69,"l":21.67,"n":10,"o":21.67,"t":"2026-10-19T19:20:00Z","v":381,"vw":21.676757},{"c":21.67,"h":21.68,"l":21.65,"n":23,"o":21.68,"t":"2026-10-19T19:25:00Z","v":1944,"vw":21.66113},{"c":21.65,"h":21.66,"l":21.65,"n":9,"o":21.66,"t":"2026-10-19T19:30:00Z","v":460,"vw":21.65274},{"c":21.75,"h":21.75,"l":21.66,"n":5,"o":21.66,"t":"2026-10-19T19:35:00Z","v":2634,"vw":21.746393},{"c":21.73,"h":21.73,"l":21.6401,"n":16,"o":21.7,"t":"2026-10-19T19:50:00Z","v":3205,"vw":21.662819},{"c":21.605,"h":21.64,"l":21.605,"n":30,"o":21.63,"t":"2026-10-19T19:55:00Z","v":1316,"vw":21.628971},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-19T20:00:00Z","v":505,"vw":21.69},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-10-20T13:30:00Z","v":223,"vw":21.8},{"c":21.5493,"h":21.715,"l":21.5493,"n":2,"o":21.715,"t":"2026-10-20T13:35:00Z","v":380,"vw":21.610347},{"c":21.715,"h":21.715,"l":21.715,"n":1,"o":21.715,"t":"2026-10-20T14:15:00Z","v":100,"vw":21.715},{"c":21.715,"h":21.715,"l":21.43,"n":9,"o":21.4341,"t":"2026-10-20T14:30:00Z","v":948,"vw":21.520589},{"c":21.68,"h":22.0099,"l":21.68,"n":4,"o":22.0099,"t":"2026-10-20T14:40:00Z","v":1511,"vw":21.801633},{"c":21.655,"h":21.655,"l":21.61,"n":5,"o":21.61,"t":"2026-10-20T15:10:00Z","v":260,"vw":21.636092},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-20T15:20:00Z","v":151,"vw":21.47},{"c":21.7772,"h":21.7772,"l":21.7772,"n":3,"o":21.7772,"t":"2026-10-20T16:00:00Z","v":149,"vw":21.7772},{"c":21.655,"h":21.655,"l":21.655,"n":1,"o":21.655,"t":"2026-10-20T16:10:00Z","v":190,"vw":21.655},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-20T16:50:00Z","v":201,"vw":21.76},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-20T17:05:00Z","v":253,"vw":21.7},{"c":21.635,"h":21.635,"l":21.635,"n":1,"o":21.635,"t":"2026-10-20T17:50:00Z","v":475,"vw":21.635},{"c":21.8063,"h":21.8063,"l":21.8063,"n":2,"o":21.8063,"t":"2026-10-20T18:05:00Z","v":695,"vw":21.8063},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-20T18:15:00Z","v":501,"vw":21.8},{"c":21.72,"h":21.72,"l":21.6701,"n":23,"o":21.6701,"t":"2026-10-20T18:20:00Z","v":1459,"vw":21.6967},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-20T18:45:00Z","v":410,"vw":21.75},{"c":21.76,"h":21.76,"l":21.76,"n":10,"o":21.76,"t":"2026-10-20T18:55:00Z","v":571,"vw":21.76},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-20T19:10:00Z","v":400,"vw":21.74},{"c":21.72,"h":21.74,"l":21.72,"n":11,"o":21.74,"t":"2026-10-20T19:20:00Z","v":951,"vw":21.728629},{"c":21.665,"h":21.665,"l":21.665,"n":1,"o":21.665,"t":"2026-10-20T19:30:00Z","v":159,"vw":21.665},{"c":21.705,"h":21.705,"l":21.705,"n":1,"o":21.705,"t":"2026-10-20T19:40:00Z","v":690,"vw":21.705},{"c":21.78,"h":21.78,"l":21.74,"n":33,"o":21.74,"t":"2026-10-20T19:50:00Z","v":1309,"vw":21.75},{"c":21.78,"h":21.78,"l":21.7036,"n":11,"o":21.7036,"t":"2026-10-20T19:55:00Z","v":497,"vw":21.7227},{"c":21.72,"h":21.72,"l":21.72,"n":4,"o":21.72,"t":"2026-10-20T20:00:00Z","v":402,"vw":21.72},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-21T13:35:00Z","v":687,"vw":21.53},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-21T13:50:00Z","v":2500,"vw":21.9},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-21T14:10:00Z","v":345,"vw":21.91},{"c":22.0669,"h":22.0669,"l":22.0669,"n":1,"o":22.0669,"t":"2026-10-21T14:20:00Z","v":100,"vw":22.0669},{"c":21.775,"h":21.775,"l":21.775,"n":2,"o":21.775,"t":"2026-10-21T14:40:00Z","v":1521,"vw":21.775},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-21T15:15:00Z","v":139,"vw":21.75},{"c":21.85,"h":21.85,"l":21.815,"n":6,"o":21.815,"t":"2026-10-21T16:20:00Z","v":2360,"vw":21.846855},{"c":21.7302,"h":21.7302,"l":21.73,"n":5,"o":21.73,"t":"2026-10-21T17:20:00Z","v":2279,"vw":21.730183},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-21T17:50:00Z","v":100,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-21T17:55:00Z","v":100,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-21T18:40:00Z","v":561,"vw":21.82},{"c":21.88,"h":21.9023,"l":21.88,"n":15,"o":21.9023,"t":"2026-10-21T19:10:00Z","v":613,"vw":21.89338},{"c":21.8614,"h":21.87,"l":21.8614,"n":8,"o":21.87,"t":"2026-10-21T19:40:00Z","v":703,"vw":21.867133},{"c":21.88,"h":21.9,"l":21.88,"n":17,"o":21.88,"t":"2026-10-21T19:55:00Z","v":1038,"vw":21.889831},{"c":22,"h":22,"l":21.9,"n":8,"o":21.9,"t":"2026-10-21T20:00:00Z","v":1146,"vw":21.935771},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-22T13:30:00Z","v":1708,"vw":22.12},{"c":21.99,"h":21.99,"l":21.99,"n":5,"o":21.99,"t":"2026-10-22T13:55:00Z","v":112,"vw":21.99},{"c":22.05,"h":22.05,"l":22.05,"n":4,"o":22.05,"t":"2026-10-22T14:00:00Z","v":1009,"vw":22.05},{"c":21.875,"h":22.0599,"l":21.875,"n":11,"o":21.97,"t":"2026-10-22T14:05:00Z","v":2510,"vw":22.011395},{"c":21.875,"h":21.875,"l":21.875,"n":2,"o":21.875,"t":"2026-10-22T14:10:00Z","v":1001,"vw":21.875},{"c":21.88,"h":21.88,"l":21.88,"n":13,"o":21.88,"t":"2026-10-22T14:50:00Z","v":952,"vw":21.88},{"c":21.975,"h":21.975,"l":21.975,"n":1,"o":21.975,"t":"2026-10-22T14:55:00Z","v":152,"vw":21.975},{"c":21.88,"h":21.96,"l":21.88,"n":9,"o":21.96,"t":"2026-10-22T15:00:00Z","v":1742,"vw":21.896301},{"c":21.815,"h":21.815,"l":21.815,"n":2,"o":21.815,"t":"2026-10-22T15:20:00Z","v":504,"vw":21.815},{"c":22,"h":22,"l":21.98,"n":15,"o":21.98,"t":"2026-10-22T16:00:00Z","v":1542,"vw":21.998182},{"c":21.9839,"h":21.9839,"l":21.9839,"n":1,"o":21.9839,"t":"2026-10-22T16:05:00Z","v":150,"vw":21.9839},{"c":22.02,"h":22.02,"l":22.02,"n":4,"o":22.02,"t":"2026-10-22T16:25:00Z","v":201,"vw":22.02},{"c":22.23,"h":22.23,"l":22.13,"n":37,"o":22.13,"t":"2026-10-22T17:20:00Z","v":10339,"vw":22.178844},{"c":21.998,"h":21.998,"l":21.998,"n":2,"o":21.998,"t":"2026-10-22T17:25:00Z","v":1003,"vw":21.998},{"c":22.25,"h":22.25,"l":22.24,"n":12,"o":22.24,"t":"2026-10-22T17:50:00Z","v":1185,"vw":22.249073},{"c":22.145,"h":22.235,"l":22.145,"n":6,"o":22.23,"t":"2026-10-22T17:55:00Z","v":433,"vw":22.186274},{"c":22.245,"h":22.245,"l":22.245,"n":2,"o":22.245,"t":"2026-10-22T18:00:00Z","v":134,"vw":22.245},{"c":22.25,"h":22.25,"l":22.24,"n":18,"o":22.24,"t":"2026-10-22T18:20:00Z","v":474,"vw":22.243067},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-10-22T18:25:00Z","v":1062,"vw":22.25},{"c":22.21,"h":22.21,"l":22.21,"n":3,"o":22.21,"t":"2026-10-22T18:50:00Z","v":289,"vw":22.21},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-22T19:05:00Z","v":100,"vw":22.2},{"c":22.16,"h":22.195,"l":22.16,"n":9,"o":22.195,"t":"2026-10-22T19:50:00Z","v":350,"vw":22.171667},{"c":22.23,"h":22.23,"l":22.18,"n":46,"o":22.19,"t":"2026-10-22T19:55:00Z","v":2475,"vw":22.193992},{"c":22.18,"h":22.18,"l":22.18,"n":3,"o":22.18,"t":"2026-10-22T20:00:00Z","v":1901,"vw":22.18}],"history":[{"c":21.06,"h":21.2227,"l":20.95,"n":253,"o":21.2,"t":"2024-10-21T04:00:00Z","v":22105,"vw":21.095862},{"c":21.1,"h":21.337,"l":21,"n":217,"o":21.14,"t":"2024-10-22T04:00:00Z","v":24267,"vw":21.15132},{"c":21.01,"h":21.2399,"l":20.98,"n":286,"o":21.1,"t":"2024-10-23T04:00:00Z","v":15669,"vw":21.101606},{"c":21.61,"h":21.674,"l":21.1,"n":277,"o":21.29,"t":"2024-10-24T04:00:00Z","v":50907,"vw":21.416296},{"c":21.43,"h":21.7,"l":21.4,"n":186,"o":21.62,"t":"2024-10-25T04:00:00Z","v":12696,"vw":21.525862},{"c":21.36,"h":21.69,"l":21.33,"n":199,"o":21.58,"t":"2024-10-28T04:00:00Z","v":12767,"vw":21.498693},{"c":20.97,"h":21.41,"l":20.86,"n":355,"o":21.41,"t":"2024-10-29T04:00:00Z","v":28015,"vw":21.01068},{"c":21.41,"h":21.56,"l":21.0096,"n":409,"o":21.14,"t":"2024-10-30T04:00:00Z","v":41100,"vw":21.271783},{"c":21.34,"h":21.64,"l":21.21,"n":408,"o":21.62,"t":"2024-10-31T04:00:00Z","v":32035,"vw":21.479056},{"c":21.26,"h":21.69,"l":21.03,"n":699,"o":21.63,"t":"2024-11-01T04:00:00Z","v":67055,"vw":21.36035},{"c":20.54,"h":20.947,"l":20.51,"n":314,"o":20.74,"t":"2024-11-04T05:00:00Z","v":26564,"vw":20.699388},{"c":20.26,"h":20.99,"l":20.16,"n":423,"o":20.47,"t":"2024-11-05T05:00:00Z","v":41705,"vw":20.375269},{"c":20.9,"h":21.01,"l":20.6,"n":342,"o":20.95,"t":"2024-11-06T05:00:00Z","v":30995,"vw":20.807027},{"c":20.29,"h":21,"l":20.15,"n":382,"o":21,"t":"2024-11-07T05:00:00Z","v":26791,"vw":20.455752},{"c":19.69,"h":20.47,"l":19.62,"n":616,"o":20.3,"t":"2024-11-08T05:00:00Z","v":50240,"vw":19.982227},{"c":19.57,"h":19.83,"l":19.5,"n":410,"o":19.5,"t":"2024-11-11T05:00:00Z","v":53325,"vw":19.611926},{"c":20.35,"h":20.49,"l":19.6292,"n":666,"o":19.69,"t":"2024-11-12T05:00:00Z","v":85683,"vw":20.175386},{"c":20.2,"h":20.71,"l":20.09,"n":575,"o":20.69,"t":"2024-11-13T05:00:00Z","v":83885,"vw":20.472542},{"c":20.14,"h":20.3,"l":20.0401,"n":281,"o":20.28,"t":"2024-11-14T05:00:00Z","v":15817,"vw":20.153866},{"c":20.15,"h":20.25,"l":20.0504,"n":221,"o":20.25,"t":"2024-11-15T05:00:00Z","v":15016,"vw":20.135886},{"c":20,"h":20.2599,"l":19.84,"n":315,"o":20.13,"t":"2024-11-18T05:00:00Z","v":28180,"vw":20.035786},{"c":20.04,"h":20.11,"l":19.91,"n":310,"o":19.91,"t":"2024-11-19T05:00:00Z","v":33161,"vw":19.979705},{"c":19.94,"h":20.14,"l":19.84,"n":293,"o":20.01,"t":"2024-11-20T05:00:00Z","v":21643,"vw":19.986811},{"c":20.22,"h":20.355,"l":19.8659,"n":225,"o":19.8671,"t":"2024-11-21T05:00:00Z","v":23043,"vw":20.084912},{"c":20.32,"h":20.405,"l":20.0701,"n":257,"o":20.27,"t":"2024-11-22T05:00:00Z","v":22304,"vw":20.304514},{"c":20.43,"h":20.83,"l":20.37,"n":396,"o":20.56,"t":"2024-11-25T05:00:00Z","v":35686,"vw":20.616274},{"c":20.26,"h":20.7649,"l":20.19,"n":196,"o":20.43,"t":"2024-11-26T05:00:00Z","v":22511,"vw":20.349371},{"c":20.38,"h":20.4499,"l":20.06,"n":358,"o":20.4,"t":"2024-11-27T05:00:00Z","v":30334,"vw":20.268137},{"c":20.65,"h":20.69,"l":20.49,"n":223,"o":20.5,"t":"2024-11-29T05:00:00Z","v":18032,"vw":20.584248},{"c":21.3,"h":21.54,"l":20.9,"n":811,"o":21.29,"t":"2024-12-02T05:00:00Z","v":135759,"vw":21.27178},{"c":21.64,"h":21.7748,"l":21.22,"n":358,"o":21.3,"t":"2024-12-03T05:00:00Z","v":35152,"vw":21.516599},{"c":21.35,"h":21.64,"l":21.2024,"n":310,"o":21.56,"t":"2024-12-04T05:00:00Z","v":22955,"vw":21.430996},{"c":21.47,"h":21.6899,"l":21.37,"n":183,"o":21.47,"t":"2024-12-05T05:00:00Z","v":17562,"vw":21.521049},{"c":21.15,"h":21.5724,"l":21.0672,"n":450,"o":21.36,"t":"2024-12-06T05:00:00Z","v":18557,"vw":21.189826},{"c":20.93,"h":21.46,"l":20.3,"n":1061,"o":21.46,"t":"2024-12-09T05:00:00Z","v":46058,"vw":20.868851},{"c":21.4,"h":21.47,"l":20.75,"n":526,"o":21.19,"t":"2024-12-10T05:00:00Z","v":40560,"vw":21.172083},{"c":21.65,"h":21.65,"l":21.2973,"n":497,"o":21.59,"t":"2024-12-11T05:00:00Z","v":34444,"vw":21.507997},{"c":21.77,"h":22.09,"l":21.581,"n":430,"o":21.8,"t":"2024-12-12T05:00:00Z","v":47110,"vw":21.842401},{"c":22.21,"h":22.44,"l":21.5709,"n":584,"o":21.78,"t":"2024-12-13T05:00:00Z","v":79394,"vw":22.097387},{"c":21.76,"h":22.33,"l":21.65,"n":601,"o":22.31,"t":"2024-12-16T05:00:00Z","v":42559,"vw":21.94273},{"c":21.79,"h":21.83,"l":21.55,"n":346,"o":21.68,"t":"2024-12-17T05:00:00Z","v":38951,"vw":21.696408},{"c":21.53,"h":22.25,"l":21.48,"n":570,"o":22.02,"t":"2024-12-18T05:00:00Z","v":43013,"vw":21.857818},{"c":21.55,"h":22.0164,"l":21.45,"n":400,"o":21.88,"t":"2024-12-19T05:00:00Z","v":38334,"vw":21.620614},{"c":21.68,"h":21.77,"l":21.53,"n":269,"o":21.73,"t":"2024-12-20T05:00:00Z","v":37596,"vw":21.676262},{"c":21.58,"h":21.65,"l":21.48,"n":297,"o":21.65,"t":"2024-12-23T05:00:00Z","v":15986,"vw":21.565473},{"c":21.6,"h":21.775,"l":21.46,"n":155,"o":21.69,"t":"2024-12-24T05:00:00Z","v":19133,"vw":21.567843},{"c":21.9,"h":21.99,"l":21.6,"n":322,"o":21.7,"t":"2024-12-26T05:00:00Z","v":25660,"vw":21.827061},{"c":21.82,"h":22.2301,"l":21.72,"n":272,"o":22.03,"t":"2024-12-27T05:00:00Z","v":25311,"vw":21.988119},{"c":21.65,"h":21.8,"l":21.4758,"n":543,"o":21.8,"t":"2024-12-30T05:00:00Z","v":30100,"vw":21.652423},{"c":22,"h":22.17,"l":21.76,"n":262,"o":21.79,"t":"2024-12-31T05:00:00Z","v":25136,"vw":21.913671},{"c":22.23,"h":22.4,"l":21.98,"n":263,"o":21.98,"t":"2025-01-02T05:00:00Z","v":23770,"vw":22.173849},{"c":22.04,"h":22.4,"l":22.01,"n":378,"o":22.2,"t":"2025-01-03T05:00:00Z","v":32522,"vw":22.181224},{"c":21.93,"h":22.2399,"l":21.68,"n":294,"o":22.11,"t":"2025-01-06T05:00:00Z","v":17068,"vw":21.983482},{"c":22.03,"h":22.24,"l":21.81,"n":242,"o":22,"t":"2025-01-07T05:00:00Z","v":15521,"vw":22.082521},{"c":22.01,"h":22.2134,"l":21.82,"n":291,"o":22.16,"t":"2025-01-08T05:00:00Z","v":22305,"vw":21.98606},{"c":22.27,"h":22.3999,"l":21.98,"n":352,"o":22.19,"t":"2025-01-10T05:00:00Z","v":46274,"vw":22.106832},{"c":22.43,"h":22.6967,"l":22.26,"n":367,"o":22.39,"t":"2025-01-13T05:00:00Z","v":36188,"vw":22.428313},{"c":22.45,"h":22.8,"l":22.39,"n":267,"o":22.51,"t":"2025-01-14T05:00:00Z","v":25067,"vw":22.559751},{"c":22.65,"h":22.89,"l":22.56,"n":363,"o":22.74,"t":"2025-01-15T05:00:00Z","v":41925,"vw":22.722239},{"c":22.81,"h":22.98,"l":22.54,"n":456,"o":22.65,"t":"2025-01-16T05:00:00Z","v":22646,"vw":22.818318},{"c":22.63,"h":22.91,"l":22.5204,"n":432,"o":22.91,"t":"2025-01-17T05:00:00Z","v":36550,"vw":22.670721},{"c":22.02,"h":22.7399,"l":22,"n":615,"o":22.56,"t":"2025-01-21T05:00:00Z","v":52854,"vw":22.273445},{"c":21.88,"h":22.35,"l":21.75,"n":544,"o":22.17,"t":"2025-01-22T05:00:00Z","v":38741,"vw":22.001377},{"c":22.16,"h":22.52,"l":21.86,"n":421,"o":22.06,"t":"2025-01-23T05:00:00Z","v":47776,"vw":22.21956},{"c":22.31,"h":22.63,"l":22.12,"n":382,"o":22.63,"t":"2025-01-24T05:00:00Z","v":24255,"vw":22.356333},{"c":22.63,"h":22.72,"l":22.065,"n":581,"o":22.32,"t":"2025-01-27T05:00:00Z","v":58666,"vw":22.311295},{"c":22.68,"h":22.99,"l":22.66,"n":451,"o":22.72,"t":"2025-01-28T05:00:00Z","v":24762,"vw":22.840157},{"c":22.57,"h":23.02,"l":22.45,"n":546,"o":22.87,"t":"2025-01-29T05:00:00Z","v":59305,"vw":22.868929},{"c":23.18,"h":23.22,"l":22.44,"n":711,"o":22.63,"t":"2025-01-30T05:00:00Z","v":77179,"vw":23.062592},{"c":23.28,"h":23.3814,"l":22.99,"n":897,"o":23.2,"t":"2025-01-31T05:00:00Z","v":81653,"vw":23.231209},{"c":22.45,"h":22.69,"l":22.12,"n":646,"o":22.69,"t":"2025-02-03T05:00:00Z","v":63313,"vw":22.408506},{"c":22.75,"h":22.86,"l":22.1729,"n":561,"o":22.34,"t":"2025-02-04T05:00:00Z","v":67424,"vw":22.514466},{"c":22.66,"h":22.75,"l":22.37,"n":259,"o":22.57,"t":"2025-02-05T05:00:00Z","v":11057,"vw":22.610611},{"c":22.39,"h":22.8399,"l":22.29,"n":200,"o":22.72,"t":"2025-02-06T05:00:00Z","v":12931,"vw":22.472887},{"c":22.5,"h":22.53,"l":22.2641,"n":192,"o":22.53,"t":"2025-02-07T05:00:00Z","v":11546,"vw":22.385845},{"c":22.36,"h":22.64,"l":22.2707,"n":265,"o":22.5,"t":"2025-02-10T05:00:00Z","v":14400,"vw":22.460278},{"c":22.39,"h":22.5548,"l":22.19,"n":155,"o":22.36,"t":"2025-02-11T05:00:00Z","v":15087,"vw":22.38032},{"c":22.37,"h":22.79,"l":22.16,"n":631,"o":22.38,"t":"2025-02-12T05:00:00Z","v":44074,"vw":22.478512},{"c":22.63,"h":22.87,"l":22.3315,"n":503,"o":22.56,"t":"2025-02-13T05:00:00Z","v":62116,"vw":22.667449},{"c":22.65,"h":22.89,"l":22.62,"n":285,"o":22.62,"t":"2025-02-14T05:00:00Z","v":14988,"vw":22.751938},{"c":22.75,"h":22.9871,"l":22.6,"n":621,"o":22.97,"t":"2025-02-18T05:00:00Z","v":55922,"vw":22.768103},{"c":22.91,"h":23.09,"l":22.8,"n":356,"o":22.85,"t":"2025-02-19T05:00:00Z","v":32502,"vw":22.949186},{"c":23.25,"h":23.25,"l":22.77,"n":443,"o":22.81,"t":"2025-02-20T05:00:00Z","v":24002,"vw":23.00721},{"c":22.87,"h":23.2,"l":22.6863,"n":407,"o":23.2,"t":"2025-02-21T05:00:00Z","v":34804,"vw":22.845511},{"c":22.8,"h":23.01,"l":22.61,"n":392,"o":23.01,"t":"2025-02-24T05:00:00Z","v":19680,"vw":22.76039},{"c":22.81,"h":22.92,"l":22.57,"n":290,"o":22.92,"t":"2025-02-25T05:00:00Z","v":17495,"vw":22.785056},{"c":22.84,"h":23.0326,"l":22.25,"n":456,"o":22.58,"t":"2025-02-26T05:00:00Z","v":107056,"vw":22.609278},{"c":22.96,"h":22.96,"l":21.89,"n":435,"o":22.85,"t":"2025-02-27T05:00:00Z","v":111893,"vw":22.537153},{"c":23.22,"h":23.27,"l":22.4,"n":509,"o":22.75,"t":"2025-02-28T05:00:00Z","v":113784,"vw":23.026173},{"c":23.73,"h":23.97,"l":23.01,"n":891,"o":23.8,"t":"2025-03-03T05:00:00Z","v":115536,"vw":23.623758},{"c":23.7,"h":23.8,"l":23.3415,"n":364,"o":23.73,"t":"2025-03-04T05:00:00Z","v":34861,"vw":23.628591},{"c":23.47,"h":23.9016,"l":23.315,"n":309,"o":23.6,"t":"2025-03-05T05:00:00Z","v":27835,"vw":23.517056},{"c":23.32,"h":23.7128,"l":23.0854,"n":371,"o":23.47,"t":"2025-03-06T05:00:00Z","v":28807,"vw":23.314754},{"c":23.3,"h":23.6861,"l":23.14,"n":370,"o":23.25,"t":"2025-03-07T05:00:00Z","v":24776,"vw":23.337212},{"c":23.4,"h":23.57,"l":23.1,"n":458,"o":23.15,"t":"2025-03-10T04:00:00Z","v":65686,"vw":23.414115},{"c":23.49,"h":23.5099,"l":23.02,"n":209,"o":23.28,"t":"2025-03-11T04:00:00Z","v":22352,"vw":23.323723},{"c":23.03,"h":23.54,"l":23.02,"n":285,"o":23.54,"t":"2025-03-12T04:00:00Z","v":20918,"vw":23.259819},{"c":23.42,"h":23.47,"l":23.06,"n":385,"o":23.06,"t":"2025-03-13T04:00:00Z","v":28240,"vw":23.378565},{"c":23.46,"h":23.725,"l":23.34,"n":370,"o":23.49,"t":"2025-03-14T04:00:00Z","v":29982,"vw":23.504211},{"c":23.55,"h":23.7177,"l":23.45,"n":471,"o":23.46,"t":"2025-03-17T04:00:00Z","v":42565,"vw":23.547075},{"c":23.61,"h":23.6899,"l":23.51,"n":297,"o":23.65,"t":"2025-03-18T04:00:00Z","v":24635,"vw":23.608559},{"c":23.61,"h":23.73,"l":23.4467,"n":403,"o":23.68,"t":"2025-03-19T04:00:00Z","v":26123,"vw":23.649065},{"c":23.81,"h":23.83,"l":23.41,"n":563,"o":23.72,"t":"2025-03-20T04:00:00Z","v":30976,"vw":23.682225},{"c":23.61,"h":23.83,"l":23.4,"n":398,"o":23.81,"t":"2025-03-21T04:00:00Z","v":110331,"vw":23.606156},{"c":23.84,"h":23.8599,"l":23.41,"n":545,"o":23.7,"t":"2025-03-24T04:00:00Z","v":30034,"vw":23.717857},{"c":23.89,"h":23.89,"l":23.4301,"n":198,"o":23.84,"t":"2025-03-25T04:00:00Z","v":23663,"vw":23.723339},{"c":24.33,"h":24.5,"l":23.8804,"n":377,"o":23.98,"t":"2025-03-26T04:00:00Z","v":51844,"vw":24.195844},{"c":24.22,"h":24.5,"l":23.97,"n":511,"o":24.3,"t":"2025-03-27T04:00:00Z","v":29371,"vw":24.175425},{"c":24.33,"h":24.4114,"l":23.9774,"n":263,"o":24.34,"t":"2025-03-28T04:00:00Z","v":23793,"vw":24.215613},{"c":24.57,"h":24.97,"l":24.255,"n":531,"o":24.34,"t":"2025-03-31T04:00:00Z","v":60260,"vw":24.672817},{"c":24.94,"h":24.99,"l":24.51,"n":301,"o":24.75,"t":"2025-04-01T04:00:00Z","v":33247,"vw":24.813761},{"c":25.14,"h":25.7297,"l":24.93,"n":430,"o":25.09,"t":"2025-04-02T04:00:00Z","v":49134,"vw":25.290825},{"c":24.75,"h":25.145,"l":24.37,"n":390,"o":24.99,"t":"2025-04-03T04:00:00Z","v":35096,"vw":24.687622},{"c":22.38,"h":24.49,"l":22.08,"n":1159,"o":24.45,"t":"2025-04-04T04:00:00Z","v":123532,"vw":23.040937},{"c":21.82,"h":22.41,"l":20.97,"n":820,"o":20.97,"t":"2025-04-07T04:00:00Z","v":92877,"vw":21.63482},{"c":21.77,"h":22.6323,"l":21.54,"n":605,"o":22,"t":"2025-04-08T04:00:00Z","v":49249,"vw":21.969677},{"c":22.32,"h":22.4581,"l":21.2,"n":550,"o":21.96,"t":"2025-04-09T04:00:00Z","v":42948,"vw":21.908812},{"c":21.73,"h":22.3657,"l":21.09,"n":495,"o":22.19,"t":"2025-04-10T04:00:00Z","v":37258,"vw":21.629047},{"c":22,"h":22.3827,"l":21.4353,"n":310,"o":21.79,"t":"2025-04-11T04:00:00Z","v":29515,"vw":21.811139},{"c":22.46,"h":22.59,"l":21.91,"n":374,"o":22.14,"t":"2025-04-14T04:00:00Z","v":25148,"vw":22.277194},{"c":22.51,"h":22.8419,"l":22.2,"n":388,"o":22.55,"t":"2025-04-15T04:00:00Z","v":33683,"vw":22.61263},{"c":23.03,"h":23.13,"l":22.5752,"n":386,"o":22.69,"t":"2025-04-16T04:00:00Z","v":28512,"vw":22.868555},{"c":23.03,"h":23.41,"l":22.93,"n":377,"o":23.1,"t":"2025-04-17T04:00:00Z","v":17645,"vw":23.190662},{"c":22.42,"h":22.91,"l":22.2,"n":430,"o":22.91,"t":"2025-04-21T04:00:00Z","v":26095,"vw":22.516695},{"c":23.12,"h":23.2,"l":22.6348,"n":242,"o":22.74,"t":"2025-04-22T04:00:00Z","v":15647,"vw":22.882998},{"c":23.63,"h":23.86,"l":23.205,"n":351,"o":23.5,"t":"2025-04-23T04:00:00Z","v":19864,"vw":23.537117},{"c":23.99,"h":24.12,"l":23.44,"n":366,"o":23.68,"t":"2025-04-24T04:00:00Z","v":21476,"vw":23.845503},{"c":23.65,"h":24,"l":23.52,"n":218,"o":24,"t":"2025-04-25T04:00:00Z","v":24241,"vw":23.676867},{"c":24.11,"h":24.2,"l":23.83,"n":238,"o":23.91,"t":"2025-04-28T04:00:00Z","v":15606,"vw":23.975442},{"c":24.37,"h":24.5184,"l":23.9401,"n":300,"o":24.22,"t":"2025-04-29T04:00:00Z","v":32750,"vw":24.274272},{"c":23.83,"h":24.38,"l":23.74,"n":318,"o":24.38,"t":"2025-04-30T04:00:00Z","v":31610,"vw":24.001293},{"c":24.2,"h":24.3,"l":23.73,"n":387,"o":23.85,"t":"2025-05-01T04:00:00Z","v":34833,"vw":24.052462},{"c":24.47,"h":24.53,"l":24.07,"n":442,"o":24.41,"t":"2025-05-02T04:00:00Z","v":39590,"vw":24.404872},{"c":23.25,"h":23.89,"l":23.05,"n":492,"o":23.89,"t":"2025-05-05T04:00:00Z","v":53574,"vw":23.422927},{"c":22.83,"h":23.5,"l":22.75,"n":270,"o":23.34,"t":"2025-05-06T04:00:00Z","v":23477,"vw":23.005584},{"c":22.8,"h":22.935,"l":22.5,"n":251,"o":22.79,"t":"2025-05-07T04:00:00Z","v":17766,"vw":22.670623},{"c":22.26,"h":22.5,"l":21.75,"n":443,"o":22.49,"t":"2025-05-08T04:00:00Z","v":45234,"vw":22.100691},{"c":21.94,"h":22.4541,"l":21.94,"n":314,"o":22.19,"t":"2025-05-09T04:00:00Z","v":37749,"vw":22.055956},{"c":21.57,"h":22.04,"l":21.57,"n":437,"o":21.94,"t":"2025-05-12T04:00:00Z","v":42218,"vw":21.82197},{"c":22.16,"h":22.265,"l":21.57,"n":268,"o":21.57,"t":"2025-05-13T04:00:00Z","v":22495,"vw":21.93891},{"c":23.2,"h":23.2,"l":22.0805,"n":393,"o":22.17,"t":"2025-05-14T04:00:00Z","v":37249,"vw":22.672104},{"c":23.48,"h":23.62,"l":22.8563,"n":683,"o":23.23,"t":"2025-05-15T04:00:00Z","v":42947,"vw":23.337712},{"c":23.21,"h":23.5483,"l":23.0574,"n":283,"o":23.44,"t":"2025-05-16T04:00:00Z","v":19170,"vw":23.314423},{"c":22.89,"h":23.2,"l":22.4301,"n":362,"o":23.2,"t":"2025-05-19T04:00:00Z","v":30940,"vw":22.840452},{"c":22.8,"h":22.92,"l":22.6401,"n":245,"o":22.89,"t":"2025-05-20T04:00:00Z","v":12730,"vw":22.768205},{"c":22.57,"h":22.82,"l":22.19,"n":237,"o":22.82,"t":"2025-05-21T04:00:00Z","v":22253,"vw":22.515096},{"c":22.51,"h":22.68,"l":22.3,"n":211,"o":22.3,"t":"2025-05-22T04:00:00Z","v":12202,"vw":22.502087},{"c":22.56,"h":22.893,"l":22.33,"n":410,"o":22.57,"t":"2025-05-23T04:00:00Z","v":15203,"vw":22.612797},{"c":22.77,"h":22.7806,"l":22.415,"n":200,"o":22.44,"t":"2025-05-27T04:00:00Z","v":13089,"vw":22.566258},{"c":22.22,"h":22.8501,"l":22.13,"n":351,"o":22.55,"t":"2025-05-28T04:00:00Z","v":26961,"vw":22.32369},{"c":22.07,"h":22.2,"l":21.88,"n":288,"o":22.1,"t":"2025-05-29T04:00:00Z","v":29616,"vw":22.037232},{"c":21.59,"h":22.2625,"l":21.59,"n":339,"o":22.05,"t":"2025-05-30T04:00:00Z","v":27853,"vw":21.803443},{"c":21.65,"h":22.06,"l":21.578,"n":226,"o":21.64,"t":"2025-06-02T04:00:00Z","v":22629,"vw":21.832873},{"c":21.83,"h":22.11,"l":21.63,"n":150,"o":21.63,"t":"2025-06-03T04:00:00Z","v":13955,"vw":21.859883},{"c":21.73,"h":22.3779,"l":21.66,"n":311,"o":21.83,"t":"2025-06-04T04:00:00Z","v":32715,"vw":21.885955},{"c":21.91,"h":22.24,"l":21.61,"n":415,"o":21.7113,"t":"2025-06-05T04:00:00Z","v":19427,"vw":21.744761},{"c":21.91,"h":22.3933,"l":21.75,"n":192,"o":22.065,"t":"2025-06-06T04:00:00Z","v":13756,"vw":21.977962},{"c":21.78,"h":22.22,"l":21.61,"n":228,"o":21.83,"t":"2025-06-09T04:00:00Z","v":23605,"vw":21.834798},{"c":21.87,"h":22.2399,"l":21.71,"n":173,"o":21.95,"t":"2025-06-10T04:00:00Z","v":9945,"vw":21.984417},{"c":21.86,"h":22.4,"l":21.73,"n":276,"o":21.76,"t":"2025-06-11T04:00:00Z","v":24924,"vw":21.881603},{"c":22.14,"h":22.42,"l":21.75,"n":262,"o":21.75,"t":"2025-06-12T04:00:00Z","v":19641,"vw":21.975105},{"c":21.91,"h":22.3705,"l":21.7556,"n":429,"o":22.05,"t":"2025-06-13T04:00:00Z","v":36647,"vw":21.951138},{"c":21.64,"h":21.99,"l":21.5,"n":361,"o":21.75,"t":"2025-06-16T04:00:00Z","v":28251,"vw":21.715275},{"c":21.56,"h":22.2826,"l":21.5,"n":321,"o":21.76,"t":"2025-06-17T04:00:00Z","v":22765,"vw":21.624582},{"c":21.5,"h":21.87,"l":21.1873,"n":414,"o":21.7,"t":"2025-06-18T04:00:00Z","v":29427,"vw":21.535547},{"c":21.16,"h":21.45,"l":21.02,"n":311,"o":21.45,"t":"2025-06-20T04:00:00Z","v":66888,"vw":21.177826},{"c":21.41,"h":21.675,"l":21.15,"n":238,"o":21.21,"t":"2025-06-23T04:00:00Z","v":16153,"vw":21.411951},{"c":21.33,"h":21.66,"l":21.2774,"n":213,"o":21.41,"t":"2025-06-24T04:00:00Z","v":13656,"vw":21.392028},{"c":20.89,"h":21.49,"l":20.72,"n":301,"o":21.25,"t":"2025-06-25T04:00:00Z","v":26751,"vw":21.162991},{"c":21.14,"h":21.15,"l":20.72,"n":235,"o":20.72,"t":"2025-06-26T04:00:00Z","v":18380,"vw":21.000829},{"c":20.9,"h":21.44,"l":20.81,"n":377,"o":21.16,"t":"2025-06-27T04:00:00Z","v":46053,"vw":21.169058},{"c":20.92,"h":21.23,"l":20.7333,"n":349,"o":21.06,"t":"2025-06-30T04:00:00Z","v":31888,"vw":20.918668},{"c":20.87,"h":21.1199,"l":20.795,"n":240,"o":20.92,"t":"2025-07-01T04:00:00Z","v":13332,"vw":20.923736},{"c":21,"h":21.15,"l":20.8,"n":270,"o":20.81,"t":"2025-07-02T04:00:00Z","v":18596,"vw":20.922449},{"c":20.735,"h":21.139,"l":20.55,"n":334,"o":21.03,"t":"2025-07-03T04:00:00Z","v":23891,"vw":20.785329},{"c":20.7,"h":20.98,"l":20.604,"n":262,"o":20.98,"t":"2025-07-07T04:00:00Z","v":18396,"vw":20.799539},{"c":20.84,"h":21.0207,"l":20.67,"n":232,"o":20.67,"t":"2025-07-08T04:00:00Z","v":13635,"vw":20.808469},{"c":20.85,"h":20.9,"l":20.605,"n":410,"o":20.9,"t":"2025-07-09T04:00:00Z","v":47467,"vw":20.740733},{"c":20.72,"h":21.0267,"l":20.61,"n":248,"o":20.92,"t":"2025-07-10T04:00:00Z","v":26910,"vw":20.781113},{"c":20.71,"h":20.742,"l":20.6,"n":193,"o":20.74,"t":"2025-07-11T04:00:00Z","v":16119,"vw":20.685309},{"c":20.75,"h":20.75,"l":20.58,"n":299,"o":20.75,"t":"2025-07-14T04:00:00Z","v":11867,"vw":20.643349},{"c":20.68,"h":20.85,"l":20.5,"n":282,"o":20.66,"t":"2025-07-15T04:00:00Z","v":16634,"vw":20.631168},{"c":20.53,"h":20.83,"l":20.45,"n":349,"o":20.83,"t":"2025-07-16T04:00:00Z","v":37283,"vw":20.552256},{"c":21.06,"h":21.09,"l":20.3001,"n":404,"o":20.4,"t":"2025-07-17T04:00:00Z","v":45895,"vw":20.805548},{"c":21.22,"h":21.39,"l":20.6701,"n":349,"o":21.06,"t":"2025-07-18T04:00:00Z","v":39096,"vw":21.156215},{"c":21.07,"h":21.36,"l":20.94,"n":300,"o":20.94,"t":"2025-07-21T04:00:00Z","v":29934,"vw":21.099246},{"c":21.2,"h":21.35,"l":21.04,"n":195,"o":21.04,"t":"2025-07-22T04:00:00Z","v":11814,"vw":21.231516},{"c":21.66,"h":21.86,"l":21.19,"n":335,"o":21.25,"t":"2025-07-23T04:00:00Z","v":21290,"vw":21.596912},{"c":22.12,"h":22.19,"l":21.5,"n":374,"o":21.5,"t":"2025-07-24T04:00:00Z","v":31441,"vw":21.952291},{"c":22.18,"h":22.42,"l":22.05,"n":346,"o":22.23,"t":"2025-07-25T04:00:00Z","v":24585,"vw":22.230396},{"c":22.16,"h":22.4335,"l":22.1228,"n":421,"o":22.27,"t":"2025-07-28T04:00:00Z","v":20954,"vw":22.294822},{"c":22.22,"h":22.49,"l":22.2,"n":338,"o":22.24,"t":"2025-07-29T04:00:00Z","v":34783,"vw":22.320334},{"c":21.88,"h":22.3112,"l":21.72,"n":463,"o":22.19,"t":"2025-07-30T04:00:00Z","v":43517,"vw":22.053029},{"c":21.5,"h":22.4074,"l":21.42,"n":628,"o":21.99,"t":"2025-07-31T04:00:00Z","v":42212,"vw":21.77016},{"c":21.55,"h":21.665,"l":21.13,"n":657,"o":21.5,"t":"2025-08-01T04:00:00Z","v":78528,"vw":21.39019},{"c":19.98,"h":20.77,"l":19.78,"n":1015,"o":20.5,"t":"2025-08-04T04:00:00Z","v":97856,"vw":20.259407},{"c":20.05,"h":20.26,"l":19.9301,"n":457,"o":19.98,"t":"2025-08-05T04:00:00Z","v":50356,"vw":20.054947},{"c":20.08,"h":20.2413,"l":19.979,"n":271,"o":20.1,"t":"2025-08-06T04:00:00Z","v":19303,"vw":20.12463},{"c":20.17,"h":20.33,"l":20.03,"n":285,"o":20.33,"t":"2025-08-07T04:00:00Z","v":24225,"vw":20.18233},{"c":20.32,"h":20.43,"l":20.1101,"n":466,"o":20.29,"t":"2025-08-08T04:00:00Z","v":49767,"vw":20.249031},{"c":19.62,"h":20.49,"l":19.61,"n":722,"o":20.35,"t":"2025-08-11T04:00:00Z","v":69221,"vw":19.929451},{"c":20.46,"h":20.46,"l":19.71,"n":485,"o":19.9,"t":"2025-08-12T04:00:00Z","v":51510,"vw":20.039529},{"c":20.7,"h":20.87,"l":20.05,"n":703,"o":20.49,"t":"2025-08-13T04:00:00Z","v":74103,"vw":20.536861},{"c":20.82,"h":21.25,"l":20.4365,"n":511,"o":20.69,"t":"2025-08-14T04:00:00Z","v":37846,"vw":20.907572},{"c":20.29,"h":21.05,"l":20,"n":621,"o":21.04,"t":"2025-08-15T04:00:00Z","v":63698,"vw":20.337525},{"c":20.44,"h":20.5842,"l":20.192,"n":229,"o":20.34,"t":"2025-08-18T04:00:00Z","v":12813,"vw":20.372538},{"c":20.47,"h":20.5401,"l":20.34,"n":179,"o":20.5,"t":"2025-08-19T04:00:00Z","v":10082,"vw":20.449824},{"c":20.61,"h":20.6686,"l":20.2678,"n":247,"o":20.44,"t":"2025-08-20T04:00:00Z","v":14150,"vw":20.487214},{"c":20.89,"h":20.89,"l":20.65,"n":231,"o":20.65,"t":"2025-08-21T04:00:00Z","v":13595,"vw":20.776399},{"c":21.09,"h":21.39,"l":20.77,"n":230,"o":20.89,"t":"2025-08-22T04:00:00Z","v":22523,"vw":21.124085},{"c":21.01,"h":21.3067,"l":20.93,"n":168,"o":20.93,"t":"2025-08-25T04:00:00Z","v":10882,"vw":21.124495},{"c":21.01,"h":21.39,"l":20.65,"n":251,"o":21.14,"t":"2025-08-26T04:00:00Z","v":28433,"vw":20.85426},{"c":20.83,"h":21.25,"l":20.65,"n":226,"o":21.02,"t":"2025-08-27T04:00:00Z","v":16965,"vw":20.746627},{"c":20.96,"h":21.255,"l":20.7,"n":259,"o":20.7,"t":"2025-08-28T04:00:00Z","v":20726,"vw":20.915744},{"c":20.81,"h":21.2179,"l":20.79,"n":356,"o":21.09,"t":"2025-08-29T04:00:00Z","v":26234,"vw":21.031426},{"c":20.71,"h":21.0886,"l":20.6763,"n":406,"o":20.75,"t":"2025-09-02T04:00:00Z","v":25223,"vw":20.782247},{"c":20.8,"h":21.0377,"l":20.35,"n":388,"o":20.86,"t":"2025-09-03T04:00:00Z","v":30978,"vw":20.668956},{"c":21,"h":21.17,"l":20.5,"n":204,"o":20.98,"t":"2025-09-04T04:00:00Z","v":17610,"vw":20.946867},{"c":20.56,"h":21.0189,"l":20.445,"n":259,"o":21.01,"t":"2025-09-05T04:00:00Z","v":18994,"vw":20.686413},{"c":20.45,"h":20.72,"l":20.1626,"n":420,"o":20.72,"t":"2025-09-08T04:00:00Z","v":60878,"vw":20.37899},{"c":20.47,"h":20.65,"l":20.34,"n":272,"o":20.5,"t":"2025-09-09T04:00:00Z","v":18640,"vw":20.524481},{"c":20.45,"h":20.67,"l":20.3,"n":201,"o":20.43,"t":"2025-09-10T04:00:00Z","v":26714,"vw":20.500991},{"c":20.53,"h":20.6298,"l":20.3771,"n":220,"o":20.42,"t":"2025-09-11T04:00:00Z","v":17587,"vw":20.521187},{"c":20.31,"h":20.6234,"l":20.25,"n":382,"o":20.6234,"t":"2025-09-12T04:00:00Z","v":18222,"vw":20.366058},{"c":21,"h":21.05,"l":20.53,"n":564,"o":20.56,"t":"2025-09-15T04:00:00Z","v":62268,"vw":20.82148},{"c":21.15,"h":21.35,"l":20.81,"n":1263,"o":21.11,"t":"2025-09-16T04:00:00Z","v":29202,"vw":21.128749},{"c":21.07,"h":21.41,"l":20.9746,"n":1467,"o":21.34,"t":"2025-09-17T04:00:00Z","v":29600,"vw":21.159367},{"c":21.37,"h":21.46,"l":21.07,"n":441,"o":21.08,"t":"2025-09-18T04:00:00Z","v":29203,"vw":21.279805},{"c":21.01,"h":21.48,"l":20.9004,"n":1052,"o":21.48,"t":"2025-09-19T04:00:00Z","v":68454,"vw":21.032328},{"c":21.03,"h":21.25,"l":20.88,"n":285,"o":21.2,"t":"2025-09-22T04:00:00Z","v":22017,"vw":21.090068},{"c":21.12,"h":21.29,"l":20.9702,"n":467,"o":21.02,"t":"2025-09-23T04:00:00Z","v":13658,"vw":21.089655},{"c":21.17,"h":21.3899,"l":21.05,"n":221,"o":21.05,"t":"2025-09-24T04:00:00Z","v":17990,"vw":21.185282},{"c":21.5,"h":21.5,"l":21.01,"n":372,"o":21.01,"t":"2025-09-25T04:00:00Z","v":27471,"vw":21.303348},{"c":21.39,"h":21.5,"l":21.2816,"n":915,"o":21.42,"t":"2025-09-26T04:00:00Z","v":13184,"vw":21.412539},{"c":21.21,"h":21.49,"l":21.1001,"n":209,"o":21.31,"t":"2025-09-29T04:00:00Z","v":11833,"vw":21.281521},{"c":21.03,"h":21.2,"l":20.81,"n":781,"o":21.07,"t":"2025-09-30T04:00:00Z","v":21162,"vw":21.061981},{"c":20.84,"h":21.07,"l":20.81,"n":1126,"o":20.92,"t":"2025-10-01T04:00:00Z","v":27150,"vw":20.911024},{"c":20.36,"h":21.1286,"l":20.2,"n":673,"o":20.9,"t":"2025-10-02T04:00:00Z","v":71732,"vw":20.541812},{"c":20.37,"h":20.84,"l":20.29,"n":870,"o":20.34,"t":"2025-10-03T04:00:00Z","v":25936,"vw":20.462183},{"c":20.35,"h":20.5497,"l":20.28,"n":334,"o":20.49,"t":"2025-10-06T04:00:00Z","v":28535,"vw":20.426757},{"c":20.17,"h":20.4947,"l":20.02,"n":1494,"o":20.4947,"t":"2025-10-07T04:00:00Z","v":33656,"vw":20.180907},{"c":20.17,"h":20.39,"l":20,"n":527,"o":20.13,"t":"2025-10-08T04:00:00Z","v":25752,"vw":20.121279},{"c":19.88,"h":20.39,"l":19.85,"n":438,"o":20.11,"t":"2025-10-09T04:00:00Z","v":48616,"vw":20.026131},{"c":19.77,"h":20.0562,"l":19.67,"n":418,"o":20.0562,"t":"2025-10-10T04:00:00Z","v":41352,"vw":19.776223},{"c":19.93,"h":20.1,"l":19.87,"n":253,"o":19.92,"t":"2025-10-13T04:00:00Z","v":21248,"vw":19.963036},{"c":20.05,"h":20.075,"l":19.77,"n":250,"o":19.92,"t":"2025-10-14T04:00:00Z","v":27044,"vw":19.95607},{"c":19.96,"h":20.37,"l":19.88,"n":276,"o":19.97,"t":"2025-10-15T04:00:00Z","v":38535,"vw":20.016689},{"c":19.88,"h":20.3,"l":19.8,"n":273,"o":20.13,"t":"2025-10-16T04:00:00Z","v":22881,"vw":20.006825},{"c":19.99,"h":19.99,"l":19.8,"n":182,"o":19.96,"t":"2025-10-17T04:00:00Z","v":10444,"vw":19.915115},{"c":20.14,"h":20.3,"l":19.8101,"n":222,"o":20.03,"t":"2025-10-20T04:00:00Z","v":31090,"vw":20.022457},{"c":19.98,"h":20.3655,"l":19.9,"n":144,"o":20.14,"t":"2025-10-21T04:00:00Z","v":9728,"vw":20.069768},{"c":20.34,"h":20.39,"l":19.98,"n":228,"o":19.98,"t":"2025-10-22T04:00:00Z","v":29060,"vw":20.111449},{"c":20.79,"h":21,"l":20.48,"n":269,"o":20.48,"t":"2025-10-23T04:00:00Z","v":51084,"vw":20.718873},{"c":21.09,"h":21.1283,"l":20.75,"n":298,"o":20.8385,"t":"2025-10-24T04:00:00Z","v":27603,"vw":20.936904},{"c":21.12,"h":21.26,"l":20.9788,"n":297,"o":20.99,"t":"2025-10-27T04:00:00Z","v":28161,"vw":21.086972},{"c":20.91,"h":21.2,"l":20.86,"n":259,"o":21.2,"t":"2025-10-28T04:00:00Z","v":24621,"vw":20.94887},{"c":20.6,"h":20.99,"l":20.59,"n":344,"o":20.99,"t":"2025-10-29T04:00:00Z","v":34743,"vw":20.808945},{"c":20.78,"h":20.9561,"l":20.49,"n":275,"o":20.7,"t":"2025-10-30T04:00:00Z","v":24401,"vw":20.753231},{"c":21.18,"h":21.26,"l":20.74,"n":771,"o":20.87,"t":"2025-10-31T04:00:00Z","v":93717,"vw":21.05756},{"c":20.27,"h":20.601,"l":20.155,"n":487,"o":20.59,"t":"2025-11-03T05:00:00Z","v":35666,"vw":20.308308},{"c":20.04,"h":20.2599,"l":20.03,"n":280,"o":20.12,"t":"2025-11-04T05:00:00Z","v":25762,"vw":20.117736},{"c":20.04,"h":20.19,"l":19.9,"n":443,"o":20.1,"t":"2025-11-05T05:00:00Z","v":56310,"vw":20.026124},{"c":20.53,"h":20.84,"l":20.084,"n":316,"o":20.84,"t":"2025-11-06T05:00:00Z","v":21728,"vw":20.465208},{"c":20.7,"h":20.8699,"l":20.2692,"n":320,"o":20.36,"t":"2025-11-07T05:00:00Z","v":19099,"vw":20.551368},{"c":20.78,"h":20.78,"l":20.31,"n":321,"o":20.5,"t":"2025-11-10T05:00:00Z","v":19132,"vw":20.542007},{"c":20.72,"h":20.8,"l":20.615,"n":189,"o":20.7,"t":"2025-11-11T05:00:00Z","v":23051,"vw":20.74046},{"c":20.97,"h":20.99,"l":20.64,"n":362,"o":20.8,"t":"2025-11-12T05:00:00Z","v":40868,"vw":20.846249},{"c":20.92,"h":21.25,"l":20.8645,"n":306,"o":21,"t":"2025-11-13T05:00:00Z","v":34255,"vw":21.068674},{"c":21.15,"h":21.26,"l":20.8862,"n":299,"o":21.03,"t":"2025-11-14T05:00:00Z","v":20235,"vw":21.117889},{"c":21.05,"h":21.2399,"l":20.99,"n":332,"o":21.15,"t":"2025-11-17T05:00:00Z","v":23146,"vw":21.078464},{"c":21.03,"h":21.1262,"l":20.87,"n":231,"o":20.87,"t":"2025-11-18T05:00:00Z","v":8248,"vw":20.998672},{"c":20.64,"h":20.97,"l":20.47,"n":578,"o":20.97,"t":"2025-11-19T05:00:00Z","v":69971,"vw":20.661174},{"c":20.52,"h":20.8715,"l":20.41,"n":229,"o":20.8,"t":"2025-11-20T05:00:00Z","v":10514,"vw":20.633865},{"c":20.81,"h":20.89,"l":20.39,"n":276,"o":20.39,"t":"2025-11-21T05:00:00Z","v":12517,"vw":20.766766},{"c":20.3,"h":20.7,"l":20.2,"n":325,"o":20.69,"t":"2025-11-24T05:00:00Z","v":19778,"vw":20.348797},{"c":20.49,"h":20.505,"l":20.28,"n":182,"o":20.3,"t":"2025-11-25T05:00:00Z","v":15048,"vw":20.430386},{"c":20.39,"h":20.78,"l":20.26,"n":336,"o":20.6,"t":"2025-11-26T05:00:00Z","v":26621,"vw":20.502922},{"c":20.4,"h":20.69,"l":20.38,"n":167,"o":20.4,"t":"2025-11-28T05:00:00Z","v":9677,"vw":20.502179},{"c":20.78,"h":20.9,"l":20.335,"n":266,"o":20.42,"t":"2025-12-01T05:00:00Z","v":17657,"vw":20.713506},{"c":20.54,"h":20.72,"l":20.45,"n":215,"o":20.69,"t":"2025-12-02T05:00:00Z","v":9724,"vw":20.613735},{"c":20.6,"h":20.6,"l":20.45,"n":172,"o":20.45,"t":"2025-12-03T05:00:00Z","v":8520,"vw":20.539504},{"c":20.65,"h":20.9301,"l":20.42,"n":256,"o":20.61,"t":"2025-12-04T05:00:00Z","v":37178,"vw":20.57145},{"c":20.5,"h":20.8299,"l":20.4,"n":370,"o":20.65,"t":"2025-12-05T05:00:00Z","v":25503,"vw":20.54768},{"c":20.42,"h":20.7,"l":20.42,"n":249,"o":20.5,"t":"2025-12-08T05:00:00Z","v":12931,"vw":20.516823},{"c":20.57,"h":20.8999,"l":20.47,"n":171,"o":20.6,"t":"2025-12-09T05:00:00Z","v":14509,"vw":20.624177},{"c":20.71,"h":20.8,"l":20.48,"n":300,"o":20.67,"t":"2025-12-10T05:00:00Z","v":28356,"vw":20.638483},{"c":20.76,"h":20.8409,"l":20.52,"n":312,"o":20.6,"t":"2025-12-11T05:00:00Z","v":33574,"vw":20.684239},{"c":20.86,"h":20.93,"l":20.75,"n":275,"o":20.85,"t":"2025-12-12T05:00:00Z","v":16333,"vw":20.815851},{"c":20.76,"h":20.89,"l":20.5,"n":375,"o":20.79,"t":"2025-12-15T05:00:00Z","v":28351,"vw":20.719999},{"c":20.68,"h":20.7456,"l":20.42,"n":297,"o":20.64,"t":"2025-12-16T05:00:00Z","v":36623,"vw":20.529703},{"c":20.74,"h":20.7717,"l":20.55,"n":322,"o":20.58,"t":"2025-12-17T05:00:00Z","v":19859,"vw":20.654968},{"c":21.02,"h":21.2,"l":20.6,"n":434,"o":20.75,"t":"2025-12-18T05:00:00Z","v":29648,"vw":20.927697},{"c":20.5,"h":21.23,"l":20.5,"n":456,"o":21.1,"t":"2025-12-19T05:00:00Z","v":42798,"vw":20.620881},{"c":20.74,"h":21,"l":20.51,"n":272,"o":20.51,"t":"2025-12-22T05:00:00Z","v":21230,"vw":20.662935},{"c":20.82,"h":21.02,"l":20.66,"n":228,"o":20.66,"t":"2025-12-23T05:00:00Z","v":14255,"vw":20.846547},{"c":20.85,"h":21.1699,"l":20.74,"n":92,"o":20.74,"t":"2025-12-24T05:00:00Z","v":3589,"vw":20.82044},{"c":20.85,"h":20.98,"l":20.66,"n":217,"o":20.78,"t":"2025-12-26T05:00:00Z","v":23108,"vw":20.811311},{"c":20.77,"h":20.9,"l":20.63,"n":336,"o":20.88,"t":"2025-12-29T05:00:00Z","v":21126,"vw":20.768119},{"c":20.51,"h":20.85,"l":20.5,"n":340,"o":20.85,"t":"2025-12-30T05:00:00Z","v":31273,"vw":20.614013},{"c":20.6,"h":20.64,"l":20.2,"n":520,"o":20.5,"t":"2025-12-31T05:00:00Z","v":59072,"vw":20.340868},{"c":20.62,"h":20.71,"l":20.27,"n":334,"o":20.42,"t":"2026-01-02T05:00:00Z","v":14155,"vw":20.464264},{"c":20.92,"h":20.99,"l":20.64,"n":373,"o":20.64,"t":"2026-01-05T05:00:00Z","v":28218,"vw":20.82435},{"c":20.67,"h":21,"l":20.6,"n":473,"o":21,"t":"2026-01-06T05:00:00Z","v":37439,"vw":20.777639},{"c":20.8,"h":20.865,"l":20.66,"n":270,"o":20.66,"t":"2026-01-07T05:00:00Z","v":19417,"vw":20.723828},{"c":20.98,"h":21.0687,"l":20.81,"n":237,"o":20.86,"t":"2026-01-08T05:00:00Z","v":20878,"vw":21.010005},{"c":21.03,"h":21.09,"l":20.901,"n":300,"o":21.0845,"t":"2026-01-09T05:00:00Z","v":12818,"vw":21.021907},{"c":20.97,"h":21.17,"l":20.91,"n":290,"o":21.05,"t":"2026-01-12T05:00:00Z","v":37323,"vw":20.999688},{"c":21.41,"h":21.45,"l":21.1,"n":292,"o":21.1,"t":"2026-01-13T05:00:00Z","v":12494,"vw":21.279206},{"c":21.63,"h":21.89,"l":21.47,"n":259,"o":21.47,"t":"2026-01-14T05:00:00Z","v":17840,"vw":21.706813},{"c":21.51,"h":21.66,"l":21.2401,"n":250,"o":21.43,"t":"2026-01-15T05:00:00Z","v":25113,"vw":21.503713},{"c":21.8,"h":21.9,"l":21.54,"n":383,"o":21.74,"t":"2026-01-16T05:00:00Z","v":24876,"vw":21.737948},{"c":22,"h":22.15,"l":21.635,"n":548,"o":21.82,"t":"2026-01-20T05:00:00Z","v":55071,"vw":21.940244},{"c":22.24,"h":22.31,"l":22,"n":375,"o":22,"t":"2026-01-21T05:00:00Z","v":15436,"vw":22.165724},{"c":22.53,"h":22.6612,"l":22.25,"n":429,"o":22.25,"t":"2026-01-22T05:00:00Z","v":36467,"vw":22.518719},{"c":22.52,"h":22.8,"l":22.5096,"n":323,"o":22.65,"t":"2026-01-23T05:00:00Z","v":23410,"vw":22.685812},{"c":22.77,"h":22.86,"l":22.555,"n":264,"o":22.64,"t":"2026-01-26T05:00:00Z","v":24907,"vw":22.725896},{"c":22.61,"h":22.8,"l":22.5601,"n":298,"o":22.8,"t":"2026-01-27T05:00:00Z","v":26977,"vw":22.657508},{"c":22.56,"h":22.75,"l":22.43,"n":403,"o":22.5,"t":"2026-01-28T05:00:00Z","v":34400,"vw":22.541913},{"c":22.77,"h":22.92,"l":22.7,"n":298,"o":22.82,"t":"2026-01-29T05:00:00Z","v":22180,"vw":22.793876},{"c":22.55,"h":22.82,"l":22.2636,"n":525,"o":22.8,"t":"2026-01-30T05:00:00Z","v":53959,"vw":22.500338},{"c":22.02,"h":22.29,"l":21.75,"n":468,"o":21.99,"t":"2026-02-02T05:00:00Z","v":36043,"vw":22.003302},{"c":22.1,"h":22.175,"l":21.7801,"n":208,"o":21.95,"t":"2026-02-03T05:00:00Z","v":18416,"vw":21.950601},{"c":22.21,"h":22.34,"l":21.9211,"n":309,"o":21.9211,"t":"2026-02-04T05:00:00Z","v":16688,"vw":22.192104},{"c":22.18,"h":22.315,"l":22.0281,"n":244,"o":22.14,"t":"2026-02-05T05:00:00Z","v":15120,"vw":22.133882},{"c":21.96,"h":22.23,"l":21.93,"n":331,"o":22.23,"t":"2026-02-06T05:00:00Z","v":21909,"vw":22.037746},{"c":22.07,"h":22.1,"l":21.84,"n":252,"o":22.07,"t":"2026-02-09T05:00:00Z","v":17363,"vw":21.987568},{"c":22.33,"h":22.38,"l":21.9601,"n":282,"o":22.0314,"t":"2026-02-10T05:00:00Z","v":22059,"vw":22.234727},{"c":22.99,"h":23.05,"l":22.2,"n":829,"o":22.3,"t":"2026-02-11T05:00:00Z","v":60487,"vw":22.610787},{"c":22.7,"h":23.15,"l":22.69,"n":541,"o":23,"t":"2026-02-12T05:00:00Z","v":48399,"vw":22.97101},{"c":23.16,"h":23.24,"l":22.5,"n":366,"o":22.85,"t":"2026-02-13T05:00:00Z","v":29136,"vw":22.874428},{"c":22.57,"h":23.17,"l":22.3901,"n":571,"o":23.17,"t":"2026-02-17T05:00:00Z","v":48670,"vw":22.781591},{"c":22.31,"h":22.79,"l":22.25,"n":448,"o":22.56,"t":"2026-02-18T05:00:00Z","v":31286,"vw":22.436475},{"c":22.02,"h":22.52,"l":21.805,"n":765,"o":22.25,"t":"2026-02-19T05:00:00Z","v":61874,"vw":22.029056},{"c":21.32,"h":22.255,"l":21.04,"n":848,"o":22.23,"t":"2026-02-20T05:00:00Z","v":61439,"vw":21.433805},{"c":20.78,"h":21.345,"l":20.17,"n":1623,"o":21.17,"t":"2026-02-23T05:00:00Z","v":119747,"vw":20.577443},{"c":20.28,"h":20.78,"l":20.2,"n":1127,"o":20.63,"t":"2026-02-24T05:00:00Z","v":111742,"vw":20.36436},{"c":19.78,"h":20.92,"l":19.78,"n":1309,"o":20.92,"t":"2026-02-25T05:00:00Z","v":354863,"vw":19.947399},{"c":20.27,"h":21.05,"l":20.16,"n":1035,"o":20.74,"t":"2026-02-26T05:00:00Z","v":263926,"vw":20.424967},{"c":20.18,"h":20.68,"l":20.03,"n":938,"o":20.4,"t":"2026-02-27T05:00:00Z","v":340456,"vw":20.200663},{"c":20.59,"h":20.84,"l":20.49,"n":321,"o":20.49,"t":"2026-03-02T05:00:00Z","v":21622,"vw":20.651352},{"c":20.87,"h":20.99,"l":20.52,"n":586,"o":20.99,"t":"2026-03-03T05:00:00Z","v":40703,"vw":20.767701},{"c":21.34,"h":21.43,"l":20.59,"n":444,"o":20.93,"t":"2026-03-04T05:00:00Z","v":40665,"vw":21.098454},{"c":21.85,"h":21.8999,"l":21.38,"n":392,"o":21.39,"t":"2026-03-05T05:00:00Z","v":38636,"vw":21.717199},{"c":22.47,"h":22.47,"l":21.67,"n":558,"o":22.25,"t":"2026-03-06T05:00:00Z","v":52909,"vw":22.208741},{"c":22.38,"h":22.7752,"l":21.68,"n":737,"o":22.69,"t":"2026-03-09T04:00:00Z","v":67775,"vw":22.397827},{"c":21.96,"h":22.5,"l":21.83,"n":403,"o":22.24,"t":"2026-03-10T04:00:00Z","v":44371,"vw":22.066979},{"c":21.86,"h":22.19,"l":21.75,"n":230,"o":21.83,"t":"2026-03-11T04:00:00Z","v":21019,"vw":21.949911},{"c":22.17,"h":22.32,"l":22.07,"n":205,"o":22.07,"t":"2026-03-12T04:00:00Z","v":19458,"vw":22.188542},{"c":21.75,"h":22.23,"l":21.5301,"n":536,"o":22.05,"t":"2026-03-13T04:00:00Z","v":43203,"vw":21.857694},{"c":21.47,"h":21.71,"l":21.31,"n":474,"o":21.5,"t":"2026-03-16T04:00:00Z","v":47225,"vw":21.493249},{"c":21.82,"h":21.95,"l":21.47,"n":297,"o":21.51,"t":"2026-03-17T04:00:00Z","v":34824,"vw":21.756313},{"c":21.92,"h":22.12,"l":21.5,"n":378,"o":21.82,"t":"2026-03-18T04:00:00Z","v":29735,"vw":21.80985},{"c":21.91,"h":22.14,"l":21.6702,"n":359,"o":22.05,"t":"2026-03-19T04:00:00Z","v":16587,"vw":21.976585},{"c":22.06,"h":22.07,"l":21.68,"n":528,"o":22.07,"t":"2026-03-20T04:00:00Z","v":45256,"vw":21.963386},{"c":21.77,"h":22.09,"l":21.45,"n":971,"o":21.98,"t":"2026-03-23T04:00:00Z","v":90397,"vw":21.703617},{"c":21.78,"h":21.83,"l":21.5826,"n":248,"o":21.75,"t":"2026-03-24T04:00:00Z","v":13303,"vw":21.752465},{"c":21.67,"h":21.889,"l":21.56,"n":393,"o":21.59,"t":"2026-03-25T04:00:00Z","v":22514,"vw":21.659035},{"c":21.65,"h":21.79,"l":21.575,"n":214,"o":21.75,"t":"2026-03-26T04:00:00Z","v":20991,"vw":21.692644},{"c":21.54,"h":21.795,"l":21.54,"n":371,"o":21.71,"t":"2026-03-27T04:00:00Z","v":28174,"vw":21.670212},{"c":20.57,"h":21.5,"l":20.43,"n":1055,"o":21.5,"t":"2026-03-30T04:00:00Z","v":114714,"vw":20.749258},{"c":20.78,"h":20.9899,"l":20.57,"n":348,"o":20.64,"t":"2026-03-31T04:00:00Z","v":20609,"vw":20.775427},{"c":20.88,"h":20.89,"l":20.57,"n":308,"o":20.57,"t":"2026-04-01T04:00:00Z","v":18067,"vw":20.754903},{"c":20.84,"h":21.19,"l":20.7501,"n":286,"o":20.93,"t":"2026-04-02T04:00:00Z","v":29192,"vw":20.883822},{"c":20.84,"h":21.01,"l":20.75,"n":554,"o":20.75,"t":"2026-04-06T04:00:00Z","v":51836,"vw":20.828452},{"c":20.93,"h":21.18,"l":20.76,"n":259,"o":21.18,"t":"2026-04-07T04:00:00Z","v":20406,"vw":21.068221},{"c":21.5,"h":21.5,"l":20.83,"n":557,"o":20.9,"t":"2026-04-08T04:00:00Z","v":52428,"vw":21.054324},{"c":21.26,"h":21.55,"l":21.05,"n":405,"o":21.55,"t":"2026-04-09T04:00:00Z","v":24001,"vw":21.290969},{"c":21.5,"h":21.5,"l":21.0001,"n":268,"o":21.39,"t":"2026-04-10T04:00:00Z","v":19094,"vw":21.234135},{"c":21.16,"h":21.5,"l":21,"n":366,"o":21.5,"t":"2026-04-13T04:00:00Z","v":31370,"vw":21.186542},{"c":21.18,"h":21.3819,"l":21,"n":215,"o":21.31,"t":"2026-04-14T04:00:00Z","v":22497,"vw":21.126817},{"c":21.29,"h":21.445,"l":21.05,"n":232,"o":21.27,"t":"2026-04-15T04:00:00Z","v":13976,"vw":21.142304},{"c":20.99,"h":21.6341,"l":20.85,"n":381,"o":21.18,"t":"2026-04-16T04:00:00Z","v":43244,"vw":21.062316},{"c":21.11,"h":21.21,"l":20.7479,"n":320,"o":20.76,"t":"2026-04-17T04:00:00Z","v":36692,"vw":20.980348},{"c":21.28,"h":21.4253,"l":21,"n":270,"o":21,"t":"2026-04-20T04:00:00Z","v":24673,"vw":21.233552},{"c":21.12,"h":21.4999,"l":20.905,"n":447,"o":21.37,"t":"2026-04-21T04:00:00Z","v":32514,"vw":21.044532},{"c":20.96,"h":21.3399,"l":20.88,"n":268,"o":21.25,"t":"2026-04-22T04:00:00Z","v":18800,"vw":21.040317},{"c":20.87,"h":21.35,"l":20.75,"n":419,"o":21.35,"t":"2026-04-23T04:00:00Z","v":39570,"vw":20.930181},{"c":20.87,"h":21.0699,"l":20.69,"n":383,"o":21.05,"t":"2026-04-24T04:00:00Z","v":30153,"vw":20.850637},{"c":21.12,"h":21.12,"l":20.85,"n":308,"o":20.87,"t":"2026-04-27T04:00:00Z","v":24038,"vw":20.957878},{"c":21.12,"h":21.2899,"l":20.9809,"n":237,"o":21.24,"t":"2026-04-28T04:00:00Z","v":44184,"vw":21.059339},{"c":21.09,"h":21.2,"l":20.91,"n":419,"o":21.13,"t":"2026-04-29T04:00:00Z","v":50355,"vw":21.029596},{"c":21.22,"h":21.23,"l":20.92,"n":334,"o":20.92,"t":"2026-04-30T04:00:00Z","v":53158,"vw":21.148943},{"c":21.27,"h":21.4999,"l":21.14,"n":1515,"o":21.24,"t":"2026-05-01T04:00:00Z","v":117156,"vw":21.30137},{"c":20.75,"h":20.9899,"l":20.47,"n":448,"o":20.55,"t":"2026-05-04T04:00:00Z","v":39344,"vw":20.692235},{"c":20.87,"h":21,"l":20.6,"n":584,"o":20.63,"t":"2026-05-05T04:00:00Z","v":46652,"vw":20.72872},{"c":20.72,"h":20.87,"l":20.27,"n":700,"o":20.6,"t":"2026-05-06T04:00:00Z","v":67785,"vw":20.546493},{"c":21.32,"h":21.44,"l":20.4,"n":724,"o":20.71,"t":"2026-05-07T04:00:00Z","v":67861,"vw":21.171285},{"c":21.68,"h":21.86,"l":21.52,"n":343,"o":21.74,"t":"2026-05-08T04:00:00Z","v":39865,"vw":21.695015},{"c":22.67,"h":22.765,"l":21.645,"n":712,"o":21.84,"t":"2026-05-11T04:00:00Z","v":67921,"vw":22.118071},{"c":22.2,"h":22.99,"l":22.115,"n":368,"o":22.99,"t":"2026-05-12T04:00:00Z","v":25278,"vw":22.494587},{"c":22.67,"h":22.7,"l":22.12,"n":720,"o":22.19,"t":"2026-05-13T04:00:00Z","v":61391,"vw":22.459818},{"c":22.73,"h":23.13,"l":22.52,"n":804,"o":22.79,"t":"2026-05-14T04:00:00Z","v":86983,"vw":22.821942},{"c":23.01,"h":23.12,"l":22.5802,"n":622,"o":23,"t":"2026-05-15T04:00:00Z","v":60808,"vw":22.835994},{"c":22.71,"h":23.0999,"l":22.585,"n":549,"o":22.95,"t":"2026-05-18T04:00:00Z","v":38958,"vw":22.853444},{"c":22.96,"h":23.34,"l":22.5,"n":648,"o":22.61,"t":"2026-05-19T04:00:00Z","v":75822,"vw":22.793722},{"c":22.51,"h":23.1801,"l":22.26,"n":491,"o":23.02,"t":"2026-05-20T04:00:00Z","v":39548,"vw":22.687579},{"c":22.67,"h":23.1334,"l":22.2,"n":426,"o":22.4,"t":"2026-05-21T04:00:00Z","v":25298,"vw":22.579623},{"c":22.69,"h":22.83,"l":22.48,"n":642,"o":22.48,"t":"2026-05-22T04:00:00Z","v":44786,"vw":22.638782},{"c":22.76,"h":23.25,"l":22.5,"n":736,"o":22.81,"t":"2026-05-26T04:00:00Z","v":55817,"vw":22.719276},{"c":22.53,"h":22.99,"l":22.25,"n":673,"o":22.73,"t":"2026-05-27T04:00:00Z","v":43220,"vw":22.675751},{"c":22.07,"h":22.545,"l":21.87,"n":1052,"o":22.525,"t":"2026-05-28T04:00:00Z","v":65434,"vw":22.073903},{"c":21.62,"h":22.1,"l":21.52,"n":725,"o":21.89,"t":"2026-05-29T04:00:00Z","v":35617,"vw":21.717125},{"c":21.93,"h":22.405,"l":21.64,"n":2795,"o":21.64,"t":"2026-06-01T04:00:00Z","v":91044,"vw":22.031743},{"c":21.94,"h":22.17,"l":21.63,"n":548,"o":21.63,"t":"2026-06-02T04:00:00Z","v":45518,"vw":22.025687},{"c":21.89,"h":22.225,"l":21.75,"n":277,"o":21.83,"t":"2026-06-03T04:00:00Z","v":22238,"vw":21.915308},{"c":21.76,"h":22.14,"l":21.67,"n":971,"o":21.67,"t":"2026-06-04T04:00:00Z","v":57018,"vw":21.917731},{"c":22.1,"h":22.23,"l":21.74,"n":1255,"o":21.88,"t":"2026-06-05T04:00:00Z","v":45086,"vw":21.955019},{"c":22.37,"h":22.6799,"l":22.07,"n":785,"o":22.07,"t":"2026-06-08T04:00:00Z","v":51055,"vw":22.324361},{"c":22.02,"h":22.5,"l":22,"n":887,"o":22.22,"t":"2026-06-09T04:00:00Z","v":69623,"vw":22.190626},{"c":22.46,"h":22.74,"l":22.03,"n":853,"o":22.1,"t":"2026-06-10T04:00:00Z","v":53702,"vw":22.408141},{"c":22.38,"h":22.745,"l":22.37,"n":388,"o":22.49,"t":"2026-06-11T04:00:00Z","v":29548,"vw":22.531179},{"c":22.5,"h":22.6,"l":22.15,"n":986,"o":22.15,"t":"2026-06-12T04:00:00Z","v":80056,"vw":22.410505},{"c":21.86,"h":22.4,"l":21.69,"n":809,"o":22.15,"t":"2026-06-15T04:00:00Z","v":55965,"vw":22.054116},{"c":21.76,"h":22.095,"l":21.535,"n":637,"o":21.68,"t":"2026-06-16T04:00:00Z","v":41534,"vw":21.721942},{"c":21.46,"h":21.75,"l":21.35,"n":706,"o":21.75,"t":"2026-06-17T04:00:00Z","v":38713,"vw":21.494638},{"c":22.02,"h":22.02,"l":21.3,"n":571,"o":21.3,"t":"2026-06-18T04:00:00Z","v":78504,"vw":21.853918},{"c":21.64,"h":21.9649,"l":21.5101,"n":680,"o":21.74,"t":"2026-06-22T04:00:00Z","v":29492,"vw":21.760959},{"c":21.97,"h":22.07,"l":21.34,"n":703,"o":21.64,"t":"2026-06-23T04:00:00Z","v":47664,"vw":21.720143},{"c":21.78,"h":22.1099,"l":21.58,"n":456,"o":22.07,"t":"2026-06-24T04:00:00Z","v":41570,"vw":21.915019},{"c":22.36,"h":22.41,"l":21.6567,"n":530,"o":21.76,"t":"2026-06-25T04:00:00Z","v":41949,"vw":22.131062},{"c":22.27,"h":22.5,"l":22.06,"n":284,"o":22.46,"t":"2026-06-26T04:00:00Z","v":12913,"vw":22.289959},{"c":22.44,"h":22.59,"l":22.28,"n":570,"o":22.3,"t":"2026-06-29T04:00:00Z","v":28830,"vw":22.436698},{"c":22.42,"h":22.75,"l":22.26,"n":423,"o":22.75,"t":"2026-06-30T04:00:00Z","v":20659,"vw":22.545328},{"c":22.32,"h":22.6496,"l":22.18,"n":217,"o":22.4,"t":"2026-07-01T04:00:00Z","v":15936,"vw":22.320985},{"c":22.52,"h":22.62,"l":22.2201,"n":325,"o":22.39,"t":"2026-07-02T04:00:00Z","v":17421,"vw":22.401844},{"c":22.48,"h":22.6,"l":22.41,"n":279,"o":22.6,"t":"2026-07-06T04:00:00Z","v":20170,"vw":22.502817},{"c":22.57,"h":22.735,"l":22.1301,"n":470,"o":22.4,"t":"2026-07-07T04:00:00Z","v":25121,"vw":22.550889},{"c":22.66,"h":22.8485,"l":22.4,"n":385,"o":22.56,"t":"2026-07-08T04:00:00Z","v":26738,"vw":22.673252},{"c":22.49,"h":22.71,"l":22.43,"n":233,"o":22.51,"t":"2026-07-09T04:00:00Z","v":10784,"vw":22.54538},{"c":22.48,"h":22.8912,"l":22.33,"n":518,"o":22.64,"t":"2026-07-10T04:00:00Z","v":12999,"vw":22.516971},{"c":22.6,"h":22.85,"l":22.5,"n":375,"o":22.54,"t":"2026-07-13T04:00:00Z","v":26193,"vw":22.604741},{"c":22.47,"h":22.6899,"l":22.31,"n":331,"o":22.655,"t":"2026-07-14T04:00:00Z","v":24942,"vw":22.483948},{"c":22.41,"h":22.8134,"l":22.3517,"n":339,"o":22.37,"t":"2026-07-15T04:00:00Z","v":17852,"vw":22.499573},{"c":22.45,"h":22.75,"l":22.2,"n":612,"o":22.38,"t":"2026-07-16T04:00:00Z","v":38522,"vw":22.592971},{"c":22.44,"h":22.81,"l":22.25,"n":659,"o":22.4,"t":"2026-07-17T04:00:00Z","v":40138,"vw":22.385316},{"c":22,"h":22.48,"l":21.945,"n":463,"o":22.31,"t":"2026-07-20T04:00:00Z","v":29072,"vw":22.195787},{"c":21.99,"h":22.42,"l":21.7,"n":543,"o":22.02,"t":"2026-07-21T04:00:00Z","v":31601,"vw":22.014365},{"c":22.05,"h":22.32,"l":21.9569,"n":433,"o":22.18,"t":"2026-07-22T04:00:00Z","v":26307,"vw":22.109966},{"c":21.92,"h":22.17,"l":21.82,"n":404,"o":22.05,"t":"2026-07-23T04:00:00Z","v":19339,"vw":22.020106},{"c":21.76,"h":22.1616,"l":21.7,"n":453,"o":21.95,"t":"2026-07-24T04:00:00Z","v":23102,"vw":21.893407},{"c":21.97,"h":21.97,"l":21.7,"n":525,"o":21.79,"t":"2026-07-27T04:00:00Z","v":28811,"vw":21.864786},{"c":21.99,"h":22.16,"l":21.8,"n":391,"o":21.95,"t":"2026-07-28T04:00:00Z","v":32519,"vw":21.965714},{"c":21.86,"h":22.19,"l":21.79,"n":592,"o":22.03,"t":"2026-07-29T04:00:00Z","v":63437,"vw":21.988306},{"c":21.78,"h":21.9148,"l":21.5,"n":426,"o":21.9,"t":"2026-07-30T04:00:00Z","v":36797,"vw":21.763591},{"c":22.21,"h":22.4,"l":21.75,"n":1081,"o":21.8,"t":"2026-07-31T04:00:00Z","v":113891,"vw":22.061207},{"c":21.25,"h":21.61,"l":21,"n":907,"o":21.35,"t":"2026-08-03T04:00:00Z","v":72763,"vw":21.272181},{"c":21.47,"h":21.6299,"l":21.08,"n":384,"o":21.15,"t":"2026-08-04T04:00:00Z","v":30907,"vw":21.314969},{"c":21.22,"h":21.6,"l":21.15,"n":294,"o":21.6,"t":"2026-08-05T04:00:00Z","v":9294,"vw":21.277024},{"c":21.7,"h":21.71,"l":21.23,"n":537,"o":21.44,"t":"2026-08-06T04:00:00Z","v":29352,"vw":21.484318},{"c":21.41,"h":21.86,"l":21.335,"n":441,"o":21.86,"t":"2026-08-07T04:00:00Z","v":41416,"vw":21.541178},{"c":22.6,"h":22.795,"l":21.65,"n":1138,"o":21.65,"t":"2026-08-10T04:00:00Z","v":109609,"vw":22.420338},{"c":22.44,"h":23.19,"l":22.43,"n":547,"o":22.85,"t":"2026-08-11T04:00:00Z","v":54646,"vw":22.730857},{"c":23.3,"h":23.48,"l":22.477,"n":1191,"o":22.57,"t":"2026-08-12T04:00:00Z","v":111146,"vw":23.095728},{"c":23.25,"h":23.75,"l":22.83,"n":982,"o":23.3,"t":"2026-08-13T04:00:00Z","v":112885,"vw":23.414434},{"c":23.6,"h":23.8269,"l":22.9,"n":772,"o":23.13,"t":"2026-08-14T04:00:00Z","v":44201,"vw":23.545054},{"c":24.07,"h":24.6299,"l":23.625,"n":1026,"o":23.75,"t":"2026-08-17T04:00:00Z","v":125908,"vw":24.173272},{"c":24.03,"h":24.54,"l":23.9671,"n":529,"o":24.21,"t":"2026-08-18T04:00:00Z","v":41325,"vw":24.210149},{"c":23.72,"h":24.1351,"l":23.52,"n":466,"o":23.93,"t":"2026-08-19T04:00:00Z","v":24482,"vw":23.811142},{"c":24,"h":24.35,"l":23.41,"n":762,"o":23.93,"t":"2026-08-20T04:00:00Z","v":72250,"vw":23.992674},{"c":23.84,"h":24.18,"l":23.7109,"n":538,"o":23.8,"t":"2026-08-21T04:00:00Z","v":37852,"vw":23.912166},{"c":23.48,"h":23.7959,"l":23.22,"n":694,"o":23.5,"t":"2026-08-24T04:00:00Z","v":57956,"vw":23.463831},{"c":23,"h":23.5,"l":22.865,"n":518,"o":23.25,"t":"2026-08-25T04:00:00Z","v":38708,"vw":23.121397},{"c":23.29,"h":23.4899,"l":22.6,"n":482,"o":22.82,"t":"2026-08-26T04:00:00Z","v":32771,"vw":23.139288},{"c":23.26,"h":23.4135,"l":23.0509,"n":444,"o":23.31,"t":"2026-08-27T04:00:00Z","v":20144,"vw":23.262155},{"c":23.09,"h":23.4699,"l":23.015,"n":512,"o":23.13,"t":"2026-08-28T04:00:00Z","v":28828,"vw":23.216973},{"c":23.17,"h":23.4291,"l":22.75,"n":435,"o":23.07,"t":"2026-08-31T04:00:00Z","v":34421,"vw":23.148513},{"c":23.26,"h":23.4197,"l":23.1,"n":339,"o":23.25,"t":"2026-09-01T04:00:00Z","v":14962,"vw":23.2522},{"c":23.04,"h":23.369,"l":23,"n":289,"o":23.11,"t":"2026-09-02T04:00:00Z","v":5610,"vw":23.097355},{"c":22.91,"h":23.16,"l":22.85,"n":506,"o":22.96,"t":"2026-09-03T04:00:00Z","v":22259,"vw":23.022493},{"c":22.85,"h":22.98,"l":22.52,"n":830,"o":22.98,"t":"2026-09-04T04:00:00Z","v":54624,"vw":22.706813},{"c":23,"h":23.38,"l":22.7645,"n":440,"o":22.83,"t":"2026-09-08T04:00:00Z","v":26476,"vw":23.024788},{"c":23.2,"h":23.4264,"l":23.08,"n":281,"o":23.17,"t":"2026-09-09T04:00:00Z","v":11841,"vw":23.171851},{"c":22.9,"h":23.18,"l":22.76,"n":221,"o":23.12,"t":"2026-09-10T04:00:00Z","v":15310,"vw":22.982826},{"c":22.8,"h":23.2899,"l":22.54,"n":643,"o":22.8,"t":"2026-09-11T04:00:00Z","v":36868,"vw":22.828598},{"c":22.52,"h":22.95,"l":22.42,"n":630,"o":22.75,"t":"2026-09-14T04:00:00Z","v":29074,"vw":22.600729},{"c":22.29,"h":22.68,"l":22.2379,"n":393,"o":22.28,"t":"2026-09-15T04:00:00Z","v":22706,"vw":22.313465},{"c":22.23,"h":23.1932,"l":22.1,"n":549,"o":22.34,"t":"2026-09-16T04:00:00Z","v":32050,"vw":22.273433},{"c":22.43,"h":22.75,"l":22.2,"n":280,"o":22.285,"t":"2026-09-17T04:00:00Z","v":14269,"vw":22.404644},{"c":21.94,"h":22.615,"l":21.94,"n":336,"o":22.6,"t":"2026-09-18T04:00:00Z","v":35702,"vw":22.038964},{"c":22.04,"h":22.45,"l":21.7366,"n":553,"o":21.81,"t":"2026-09-21T04:00:00Z","v":31712,"vw":22.063571},{"c":21.95,"h":22.4,"l":21.8,"n":253,"o":22.09,"t":"2026-09-22T04:00:00Z","v":11479,"vw":22.030715},{"c":21.93,"h":22.2222,"l":21.8,"n":291,"o":22.09,"t":"2026-09-23T04:00:00Z","v":20215,"vw":21.986652},{"c":21.61,"h":22.1499,"l":21.36,"n":576,"o":22.06,"t":"2026-09-24T04:00:00Z","v":48247,"vw":21.665846},{"c":21.48,"h":21.67,"l":21.3,"n":310,"o":21.52,"t":"2026-09-25T04:00:00Z","v":21310,"vw":21.463565},{"c":21.59,"h":21.665,"l":21.44,"n":228,"o":21.5,"t":"2026-09-28T04:00:00Z","v":12713,"vw":21.529018},{"c":21.32,"h":21.6099,"l":21.26,"n":467,"o":21.48,"t":"2026-09-29T04:00:00Z","v":36075,"vw":21.395721},{"c":21.36,"h":21.5199,"l":21.25,"n":299,"o":21.47,"t":"2026-09-30T04:00:00Z","v":21753,"vw":21.436027},{"c":21.52,"h":21.76,"l":21.35,"n":526,"o":21.35,"t":"2026-10-01T04:00:00Z","v":59117,"vw":21.52294},{"c":21.78,"h":21.87,"l":21.2,"n":600,"o":21.5,"t":"2026-10-02T04:00:00Z","v":38995,"vw":21.388091},{"c":21.68,"h":21.83,"l":21.53,"n":504,"o":21.83,"t":"2026-10-05T04:00:00Z","v":27291,"vw":21.671567},{"c":21.67,"h":21.74,"l":21.35,"n":506,"o":21.74,"t":"2026-10-06T04:00:00Z","v":44723,"vw":21.593313},{"c":21.54,"h":21.83,"l":21.3,"n":530,"o":21.53,"t":"2026-10-07T04:00:00Z","v":27266,"vw":21.462292},{"c":21.58,"h":21.7322,"l":21.45,"n":299,"o":21.68,"t":"2026-10-08T04:00:00Z","v":15220,"vw":21.591743},{"c":21.4,"h":21.6392,"l":21.25,"n":529,"o":21.62,"t":"2026-10-09T04:00:00Z","v":34600,"vw":21.400245},{"c":21.56,"h":21.6956,"l":21.39,"n":408,"o":21.66,"t":"2026-10-12T04:00:00Z","v":24625,"vw":21.526946},{"c":21.45,"h":21.5999,"l":21.28,"n":272,"o":21.49,"t":"2026-10-13T04:00:00Z","v":13630,"vw":21.450327},{"c":21.42,"h":21.7142,"l":21.3,"n":215,"o":21.52,"t":"2026-10-14T04:00:00Z","v":10677,"vw":21.457291},{"c":21.4,"h":21.49,"l":21.2,"n":325,"o":21.49,"t":"2026-10-15T04:00:00Z","v":26228,"vw":21.3253},{"c":21.68,"h":21.865,"l":21.35,"n":357,"o":21.36,"t":"2026-10-16T04:00:00Z","v":33870,"vw":21.668892},{"c":21.69,"h":22.0345,"l":21.44,"n":318,"o":21.62,"t":"2026-10-19T04:00:00Z","v":22336,"vw":21.715715},{"c":21.72,"h":22.0099,"l":21.43,"n":286,"o":21.8,"t":"2026-10-20T04:00:00Z","v":14122,"vw":21.712806},{"c":21.9,"h":22.0669,"l":21.53,"n":182,"o":21.53,"t":"2026-10-21T04:00:00Z","v":15516,"vw":21.81866},{"c":22.18,"h":22.25,"l":21.815,"n":479,"o":22.12,"t":"2026-10-22T04:00:00Z","v":34327,"vw":22.101808}],"volatilityBars":[{"c":22.08,"h":22.45,"l":21.7366,"n":14,"o":21.81,"t":"2026-09-21T13:30:00Z","v":1738,"vw":22.173315},{"c":21.8,"h":22.445,"l":21.8,"n":19,"o":22.05,"t":"2026-09-21T13:45:00Z","v":2951,"vw":22.300391},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-09-21T14:00:00Z","v":100,"vw":21.81},{"c":21.8,"h":21.8,"l":21.8,"n":13,"o":21.8,"t":"2026-09-21T14:15:00Z","v":362,"vw":21.8},{"c":21.8519,"h":21.8519,"l":21.8519,"n":2,"o":21.8519,"t":"2026-09-21T14:30:00Z","v":201,"vw":21.8519},{"c":21.915,"h":21.99,"l":21.915,"n":12,"o":21.99,"t":"2026-09-21T14:45:00Z","v":561,"vw":21.973296},{"c":21.93,"h":21.93,"l":21.93,"n":4,"o":21.93,"t":"2026-09-21T15:00:00Z","v":370,"vw":21.93},{"c":21.82,"h":21.915,"l":21.82,"n":5,"o":21.915,"t":"2026-09-21T15:30:00Z","v":841,"vw":21.849663},{"c":21.83,"h":21.83,"l":21.83,"n":2,"o":21.83,"t":"2026-09-21T15:45:00Z","v":102,"vw":21.83},{"c":22.02,"h":22.02,"l":21.91,"n":25,"o":21.91,"t":"2026-09-21T16:00:00Z","v":1816,"vw":21.957202},{"c":21.92,"h":22.01,"l":21.92,"n":24,"o":21.935,"t":"2026-09-21T16:15:00Z","v":1631,"vw":21.976476},{"c":22.02,"h":22.03,"l":21.92,"n":20,"o":21.92,"t":"2026-09-21T16:30:00Z","v":1434,"vw":21.966711},{"c":22.155,"h":22.155,"l":22.02,"n":19,"o":22.05,"t":"2026-09-21T16:45:00Z","v":2938,"vw":22.067578},{"c":22.095,"h":22.105,"l":22.05,"n":11,"o":22.05,"t":"2026-09-21T17:00:00Z","v":483,"vw":22.078818},{"c":22.14,"h":22.14,"l":22.11,"n":5,"o":22.11,"t":"2026-09-21T17:15:00Z","v":353,"vw":22.125},{"c":22.3045,"h":22.3045,"l":22.2599,"n":2,"o":22.2599,"t":"2026-09-21T17:30:00Z","v":450,"vw":22.294589},{"c":22.15,"h":22.15,"l":21.9605,"n":3,"o":21.9605,"t":"2026-09-21T17:45:00Z","v":1121,"vw":21.977727},{"c":22.29,"h":22.29,"l":22.085,"n":16,"o":22.085,"t":"2026-09-21T18:00:00Z","v":3045,"vw":22.111804},{"c":22.07,"h":22.07,"l":22.07,"n":6,"o":22.07,"t":"2026-09-21T18:15:00Z","v":296,"vw":22.07},{"c":22.145,"h":22.145,"l":22.145,"n":10,"o":22.145,"t":"2026-09-21T18:30:00Z","v":394,"vw":22.145},{"c":21.95,"h":22.145,"l":21.95,"n":38,"o":22.145,"t":"2026-09-21T19:00:00Z","v":2829,"vw":22.038038},{"c":21.955,"h":22.04,"l":21.95,"n":22,"o":21.95,"t":"2026-09-21T19:15:00Z","v":1005,"vw":21.988077},{"c":22,"h":22.07,"l":21.9,"n":47,"o":22.04,"t":"2026-09-21T19:30:00Z","v":2138,"vw":21.996538},{"c":22.1,"h":22.1,"l":22.01,"n":45,"o":22.01,"t":"2026-09-21T19:45:00Z","v":1269,"vw":22.036118},{"c":22.25,"h":22.25,"l":22.04,"n":5,"o":22.04,"t":"2026-09-21T20:00:00Z","v":1033,"vw":22.121195},{"c":22.4,"h":22.4,"l":22.09,"n":8,"o":22.09,"t":"2026-09-22T13:30:00Z","v":1802,"vw":22.153759},{"c":21.9,"h":22.2751,"l":21.9,"n":6,"o":22.2751,"t":"2026-09-22T13:45:00Z","v":210,"vw":22.08755},{"c":21.9629,"h":21.9629,"l":21.9629,"n":5,"o":21.9629,"t":"2026-09-22T14:00:00Z","v":413,"vw":21.9629},{"c":22.105,"h":22.105,"l":22.105,"n":1,"o":22.105,"t":"2026-09-22T14:15:00Z","v":100,"vw":22.105},{"c":22.105,"h":22.105,"l":22.105,"n":5,"o":22.105,"t":"2026-09-22T14:45:00Z","v":610,"vw":22.105},{"c":21.87,"h":21.87,"l":21.8,"n":5,"o":21.8,"t":"2026-09-22T15:15:00Z","v":336,"vw":21.821538},{"c":22.155,"h":22.155,"l":22.155,"n":2,"o":22.155,"t":"2026-09-22T15:30:00Z","v":560,"vw":22.155},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-09-22T16:00:00Z","v":220,"vw":21.9},{"c":21.865,"h":21.865,"l":21.82,"n":3,"o":21.82,"t":"2026-09-22T16:15:00Z","v":302,"vw":21.85},{"c":21.92,"h":21.94,"l":21.92,"n":5,"o":21.94,"t":"2026-09-22T16:30:00Z","v":316,"vw":21.93},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-09-22T17:00:00Z","v":100,"vw":22.035},{"c":22.0592,"h":22.0592,"l":22.0592,"n":2,"o":22.0592,"t":"2026-09-22T17:15:00Z","v":1010,"vw":22.0592},{"c":21.8744,"h":21.8744,"l":21.8744,"n":3,"o":21.8744,"t":"2026-09-22T18:15:00Z","v":318,"vw":21.8744},{"c":21.94,"h":21.94,"l":21.94,"n":19,"o":21.94,"t":"2026-09-22T19:00:00Z","v":711,"vw":21.94},{"c":21.91,"h":22.03,"l":21.89,"n":7,"o":21.89,"t":"2026-09-22T19:30:00Z","v":528,"vw":21.94},{"c":21.95,"h":21.95,"l":21.95,"n":4,"o":21.95,"t":"2026-09-22T20:00:00Z","v":737,"vw":21.95},{"c":21.4042,"h":21.4042,"l":21.4042,"n":1,"o":21.4042,"t":"2026-09-23T11:30:00Z","v":863,"vw":21.4042},{"c":22.025,"h":22.09,"l":22.025,"n":6,"o":22.09,"t":"2026-09-23T13:30:00Z","v":383,"vw":22.055699},{"c":22.025,"h":22.025,"l":22.025,"n":2,"o":22.025,"t":"2026-09-23T14:00:00Z","v":103,"vw":22.025},{"c":22.2222,"h":22.2222,"l":22.2222,"n":3,"o":22.2222,"t":"2026-09-23T14:15:00Z","v":3543,"vw":22.2222},{"c":21.85,"h":21.85,"l":21.8,"n":15,"o":21.8,"t":"2026-09-23T14:45:00Z","v":983,"vw":21.809269},{"c":22.015,"h":22.015,"l":22.015,"n":6,"o":22.015,"t":"2026-09-23T15:00:00Z","v":1704,"vw":22.015},{"c":21.91,"h":21.91,"l":21.9,"n":11,"o":21.9,"t":"2026-09-23T16:15:00Z","v":628,"vw":21.9075},{"c":21.88,"h":21.89,"l":21.88,"n":5,"o":21.89,"t":"2026-09-23T16:30:00Z","v":374,"vw":21.885},{"c":21.89,"h":21.89,"l":21.89,"n":12,"o":21.89,"t":"2026-09-23T16:45:00Z","v":1141,"vw":21.89},{"c":21.89,"h":21.89,"l":21.89,"n":4,"o":21.89,"t":"2026-09-23T17:00:00Z","v":500,"vw":21.89},{"c":21.915,"h":21.9799,"l":21.915,"n":3,"o":21.9799,"t":"2026-09-23T17:15:00Z","v":1115,"vw":21.9209},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-09-23T17:30:00Z","v":1010,"vw":21.85},{"c":21.9,"h":21.9,"l":21.85,"n":18,"o":21.85,"t":"2026-09-23T18:00:00Z","v":2125,"vw":21.856579},{"c":21.97,"h":21.97,"l":21.97,"n":12,"o":21.97,"t":"2026-09-23T18:15:00Z","v":1010,"vw":21.97},{"c":21.915,"h":21.915,"l":21.915,"n":1,"o":21.915,"t":"2026-09-23T18:30:00Z","v":100,"vw":21.915},{"c":21.91,"h":21.91,"l":21.91,"n":6,"o":21.91,"t":"2026-09-23T19:15:00Z","v":189,"vw":21.91},{"c":21.9,"h":21.91,"l":21.9,"n":4,"o":21.91,"t":"2026-09-23T19:30:00Z","v":386,"vw":21.904286},{"c":21.96,"h":21.96,"l":21.91,"n":22,"o":21.91,"t":"2026-09-23T19:45:00Z","v":1152,"vw":21.918334},{"c":21.93,"h":21.93,"l":21.93,"n":3,"o":21.93,"t":"2026-09-23T20:00:00Z","v":493,"vw":21.93},{"c":22.06,"h":22.06,"l":22.06,"n":5,"o":22.06,"t":"2026-09-24T13:30:00Z","v":155,"vw":22.06},{"c":21.985,"h":21.985,"l":21.985,"n":1,"o":21.985,"t":"2026-09-24T13:45:00Z","v":225,"vw":21.985},{"c":21.8201,"h":21.8201,"l":21.8201,"n":2,"o":21.8201,"t":"2026-09-24T14:00:00Z","v":506,"vw":21.8201},{"c":22.1499,"h":22.1499,"l":22.0284,"n":3,"o":22.0284,"t":"2026-09-24T14:15:00Z","v":401,"vw":22.058775},{"c":21.9,"h":21.9,"l":21.9,"n":4,"o":21.9,"t":"2026-09-24T14:30:00Z","v":111,"vw":21.9},{"c":21.8,"h":21.82,"l":21.8,"n":22,"o":21.82,"t":"2026-09-24T14:45:00Z","v":1758,"vw":21.806535},{"c":21.58,"h":21.8891,"l":21.5,"n":88,"o":21.81,"t":"2026-09-24T15:00:00Z","v":17892,"vw":21.778294},{"c":21.625,"h":21.69,"l":21.58,"n":17,"o":21.65,"t":"2026-09-24T15:15:00Z","v":1311,"vw":21.646857},{"c":21.625,"h":21.625,"l":21.625,"n":7,"o":21.625,"t":"2026-09-24T15:30:00Z","v":330,"vw":21.625},{"c":21.72,"h":21.72,"l":21.72,"n":6,"o":21.72,"t":"2026-09-24T15:45:00Z","v":315,"vw":21.72},{"c":21.6043,"h":21.6043,"l":21.6043,"n":1,"o":21.6043,"t":"2026-09-24T16:15:00Z","v":309,"vw":21.6043},{"c":21.605,"h":21.605,"l":21.605,"n":1,"o":21.605,"t":"2026-09-24T17:00:00Z","v":100,"vw":21.605},{"c":21.61,"h":21.61,"l":21.61,"n":3,"o":21.61,"t":"2026-09-24T17:15:00Z","v":261,"vw":21.61},{"c":21.51,"h":21.52,"l":21.51,"n":11,"o":21.52,"t":"2026-09-24T17:30:00Z","v":906,"vw":21.511399},{"c":21.49,"h":21.5,"l":21.49,"n":6,"o":21.5,"t":"2026-09-24T17:45:00Z","v":1186,"vw":21.498783},{"c":21.555,"h":21.555,"l":21.555,"n":1,"o":21.555,"t":"2026-09-24T18:00:00Z","v":100,"vw":21.555},{"c":21.4302,"h":21.4302,"l":21.36,"n":27,"o":21.4302,"t":"2026-09-24T18:45:00Z","v":797,"vw":21.4068},{"c":21.46,"h":21.46,"l":21.455,"n":40,"o":21.455,"t":"2026-09-24T19:15:00Z","v":1933,"vw":21.456333},{"c":21.43,"h":21.43,"l":21.43,"n":3,"o":21.43,"t":"2026-09-24T19:30:00Z","v":221,"vw":21.43},{"c":21.6,"h":21.6,"l":21.48,"n":94,"o":21.48,"t":"2026-09-24T19:45:00Z","v":13598,"vw":21.537978},{"c":21.61,"h":21.61,"l":21.61,"n":5,"o":21.61,"t":"2026-09-24T20:00:00Z","v":1849,"vw":21.61},{"c":21.58,"h":21.58,"l":21.37,"n":19,"o":21.52,"t":"2026-09-25T13:30:00Z","v":1764,"vw":21.511678},{"c":21.61,"h":21.615,"l":21.61,"n":4,"o":21.615,"t":"2026-09-25T13:45:00Z","v":229,"vw":21.612212},{"c":21.67,"h":21.67,"l":21.66,"n":11,"o":21.66,"t":"2026-09-25T14:00:00Z","v":759,"vw":21.668557},{"c":21.57,"h":21.57,"l":21.55,"n":9,"o":21.55,"t":"2026-09-25T14:15:00Z","v":1526,"vw":21.554262},{"c":21.5,"h":21.57,"l":21.5,"n":8,"o":21.57,"t":"2026-09-25T14:30:00Z","v":1200,"vw":21.506648},{"c":21.5638,"h":21.5707,"l":21.43,"n":4,"o":21.43,"t":"2026-09-25T15:15:00Z","v":725,"vw":21.522131},{"c":21.61,"h":21.61,"l":21.6,"n":5,"o":21.6,"t":"2026-09-25T15:30:00Z","v":327,"vw":21.605},{"c":21.52,"h":21.52,"l":21.52,"n":4,"o":21.52,"t":"2026-09-25T15:45:00Z","v":103,"vw":21.52},{"c":21.32,"h":21.42,"l":21.31,"n":25,"o":21.42,"t":"2026-09-25T16:15:00Z","v":4008,"vw":21.39201},{"c":21.3,"h":21.375,"l":21.3,"n":4,"o":21.375,"t":"2026-09-25T16:30:00Z","v":1300,"vw":21.307308},{"c":21.32,"h":21.32,"l":21.31,"n":3,"o":21.31,"t":"2026-09-25T16:45:00Z","v":261,"vw":21.315},{"c":21.37,"h":21.39,"l":21.3189,"n":8,"o":21.3189,"t":"2026-09-25T17:00:00Z","v":791,"vw":21.356488},{"c":21.5,"h":21.525,"l":21.4,"n":9,"o":21.4,"t":"2026-09-25T17:30:00Z","v":3034,"vw":21.485785},{"c":21.38,"h":21.38,"l":21.38,"n":4,"o":21.38,"t":"2026-09-25T17:45:00Z","v":397,"vw":21.38},{"c":21.505,"h":21.505,"l":21.505,"n":2,"o":21.505,"t":"2026-09-25T18:00:00Z","v":202,"vw":21.505},{"c":21.44,"h":21.45,"l":21.44,"n":14,"o":21.44,"t":"2026-09-25T18:45:00Z","v":631,"vw":21.4425},{"c":21.49,"h":21.49,"l":21.405,"n":13,"o":21.405,"t":"2026-09-25T19:00:00Z","v":845,"vw":21.459249},{"c":21.41,"h":21.56,"l":21.41,"n":10,"o":21.4669,"t":"2026-09-25T19:45:00Z","v":430,"vw":21.496725},{"c":21.48,"h":21.48,"l":21.48,"n":4,"o":21.48,"t":"2026-09-25T20:00:00Z","v":651,"vw":21.48},{"c":21.53,"h":21.63,"l":21.475,"n":21,"o":21.5,"t":"2026-09-28T13:30:00Z","v":4318,"vw":21.494052},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-09-28T13:45:00Z","v":207,"vw":21.59},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-09-28T14:15:00Z","v":101,"vw":21.45},{"c":21.59,"h":21.59,"l":21.4477,"n":2,"o":21.4477,"t":"2026-09-28T14:30:00Z","v":900,"vw":21.51885},{"c":21.44,"h":21.44,"l":21.44,"n":3,"o":21.44,"t":"2026-09-28T14:45:00Z","v":104,"vw":21.44},{"c":21.49,"h":21.53,"l":21.49,"n":4,"o":21.53,"t":"2026-09-28T15:00:00Z","v":263,"vw":21.512979},{"c":21.5697,"h":21.5697,"l":21.5697,"n":3,"o":21.5697,"t":"2026-09-28T15:30:00Z","v":319,"vw":21.5697},{"c":21.49,"h":21.6,"l":21.49,"n":2,"o":21.6,"t":"2026-09-28T15:45:00Z","v":500,"vw":21.578},{"c":21.575,"h":21.575,"l":21.575,"n":1,"o":21.575,"t":"2026-09-28T16:15:00Z","v":190,"vw":21.575},{"c":21.5751,"h":21.5751,"l":21.5751,"n":3,"o":21.5751,"t":"2026-09-28T16:30:00Z","v":419,"vw":21.5751},{"c":21.604,"h":21.604,"l":21.604,"n":1,"o":21.604,"t":"2026-09-28T18:00:00Z","v":100,"vw":21.604},{"c":21.6095,"h":21.6095,"l":21.44,"n":11,"o":21.6009,"t":"2026-09-28T18:15:00Z","v":842,"vw":21.540067},{"c":21.5864,"h":21.5864,"l":21.5864,"n":6,"o":21.5864,"t":"2026-09-28T18:45:00Z","v":436,"vw":21.5864},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-09-28T19:15:00Z","v":352,"vw":21.54},{"c":21.665,"h":21.665,"l":21.54,"n":18,"o":21.54,"t":"2026-09-28T19:45:00Z","v":988,"vw":21.615273},{"c":21.59,"h":21.59,"l":21.59,"n":4,"o":21.59,"t":"2026-09-28T20:00:00Z","v":252,"vw":21.59},{"c":21.47,"h":21.56,"l":21.47,"n":13,"o":21.48,"t":"2026-09-29T13:30:00Z","v":901,"vw":21.489915},{"c":21.53,"h":21.53,"l":21.53,"n":7,"o":21.53,"t":"2026-09-29T13:45:00Z","v":1139,"vw":21.53},{"c":21.5014,"h":21.6099,"l":21.5014,"n":5,"o":21.6099,"t":"2026-09-29T14:00:00Z","v":380,"vw":21.5448},{"c":21.45,"h":21.5,"l":21.45,"n":14,"o":21.5,"t":"2026-09-29T14:30:00Z","v":2285,"vw":21.475915},{"c":21.5,"h":21.5799,"l":21.44,"n":12,"o":21.4713,"t":"2026-09-29T14:45:00Z","v":1589,"vw":21.485734},{"c":21.43,"h":21.5,"l":21.43,"n":6,"o":21.5,"t":"2026-09-29T15:00:00Z","v":2021,"vw":21.494386},{"c":21.395,"h":21.49,"l":21.395,"n":26,"o":21.45,"t":"2026-09-29T15:15:00Z","v":2465,"vw":21.444491},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-09-29T15:45:00Z","v":100,"vw":21.39},{"c":21.47,"h":21.47,"l":21.39,"n":4,"o":21.39,"t":"2026-09-29T16:00:00Z","v":318,"vw":21.44},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-09-29T16:15:00Z","v":100,"vw":21.39},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-09-29T16:45:00Z","v":100,"vw":21.39},{"c":21.4694,"h":21.4694,"l":21.4694,"n":1,"o":21.4694,"t":"2026-09-29T17:00:00Z","v":750,"vw":21.4694},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-09-29T18:00:00Z","v":100,"vw":21.37},{"c":21.3532,"h":21.44,"l":21.31,"n":34,"o":21.44,"t":"2026-09-29T18:15:00Z","v":10490,"vw":21.355431},{"c":21.3,"h":21.37,"l":21.3,"n":25,"o":21.37,"t":"2026-09-29T18:45:00Z","v":1354,"vw":21.322324},{"c":21.34,"h":21.34,"l":21.295,"n":42,"o":21.3,"t":"2026-09-29T19:00:00Z","v":3770,"vw":21.305372},{"c":21.31,"h":21.37,"l":21.31,"n":7,"o":21.37,"t":"2026-09-29T19:15:00Z","v":792,"vw":21.320871},{"c":21.28,"h":21.37,"l":21.26,"n":18,"o":21.26,"t":"2026-09-29T19:30:00Z","v":1848,"vw":21.34691},{"c":21.31,"h":21.31,"l":21.27,"n":31,"o":21.31,"t":"2026-09-29T19:45:00Z","v":967,"vw":21.289667},{"c":21.32,"h":21.32,"l":21.32,"n":7,"o":21.32,"t":"2026-09-29T20:00:00Z","v":515,"vw":21.32},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-09-29T22:30:00Z","v":100,"vw":21.65},{"c":21.41,"h":21.47,"l":21.25,"n":21,"o":21.47,"t":"2026-09-30T13:30:00Z","v":2734,"vw":21.409549},{"c":21.415,"h":21.415,"l":21.415,"n":1,"o":21.415,"t":"2026-09-30T13:45:00Z","v":100,"vw":21.415},{"c":21.51,"h":21.51,"l":21.5,"n":3,"o":21.5,"t":"2026-09-30T14:00:00Z","v":322,"vw":21.503425},{"c":21.42,"h":21.49,"l":21.32,"n":7,"o":21.49,"t":"2026-09-30T14:15:00Z","v":652,"vw":21.41},{"c":21.415,"h":21.415,"l":21.32,"n":2,"o":21.32,"t":"2026-09-30T15:00:00Z","v":1100,"vw":21.406364},{"c":21.415,"h":21.415,"l":21.415,"n":1,"o":21.415,"t":"2026-09-30T15:30:00Z","v":200,"vw":21.415},{"c":21.34,"h":21.5199,"l":21.34,"n":4,"o":21.5199,"t":"2026-09-30T16:00:00Z","v":5589,"vw":21.516325},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-09-30T16:15:00Z","v":100,"vw":21.34},{"c":21.35,"h":21.42,"l":21.32,"n":8,"o":21.32,"t":"2026-09-30T16:30:00Z","v":1755,"vw":21.365708},{"c":21.43,"h":21.43,"l":21.32,"n":21,"o":21.32,"t":"2026-09-30T16:45:00Z","v":1762,"vw":21.394978},{"c":21.34,"h":21.34,"l":21.34,"n":4,"o":21.34,"t":"2026-09-30T17:00:00Z","v":241,"vw":21.34},{"c":21.46,"h":21.46,"l":21.45,"n":26,"o":21.45,"t":"2026-09-30T18:30:00Z","v":607,"vw":21.455},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-09-30T18:45:00Z","v":100,"vw":21.39},{"c":21.5099,"h":21.5099,"l":21.37,"n":3,"o":21.37,"t":"2026-09-30T19:00:00Z","v":201,"vw":21.43995},{"c":21.39,"h":21.5,"l":21.39,"n":4,"o":21.5,"t":"2026-09-30T19:15:00Z","v":203,"vw":21.445},{"c":21.48,"h":21.48,"l":21.3617,"n":10,"o":21.37,"t":"2026-09-30T19:30:00Z","v":1187,"vw":21.414047},{"c":21.36,"h":21.49,"l":21.35,"n":23,"o":21.36,"t":"2026-09-30T19:45:00Z","v":1333,"vw":21.384786},{"c":21.36,"h":21.36,"l":21.36,"n":5,"o":21.36,"t":"2026-09-30T20:00:00Z","v":1045,"vw":21.36},{"c":21.5,"h":21.5,"l":21.35,"n":15,"o":21.35,"t":"2026-10-01T13:30:00Z","v":1626,"vw":21.442451},{"c":21.56,"h":21.63,"l":21.54,"n":20,"o":21.54,"t":"2026-10-01T13:45:00Z","v":2491,"vw":21.586641},{"c":21.51,"h":21.6699,"l":21.41,"n":8,"o":21.41,"t":"2026-10-01T14:00:00Z","v":1256,"vw":21.515121},{"c":21.35,"h":21.41,"l":21.35,"n":9,"o":21.41,"t":"2026-10-01T14:15:00Z","v":1754,"vw":21.353663},{"c":21.35,"h":21.485,"l":21.35,"n":3,"o":21.485,"t":"2026-10-01T14:30:00Z","v":201,"vw":21.4175},{"c":21.35,"h":21.48,"l":21.35,"n":2,"o":21.48,"t":"2026-10-01T15:00:00Z","v":200,"vw":21.415},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-01T15:30:00Z","v":200,"vw":21.4},{"c":21.43,"h":21.45,"l":21.35,"n":17,"o":21.35,"t":"2026-10-01T15:45:00Z","v":841,"vw":21.424},{"c":21.47,"h":21.47,"l":21.455,"n":6,"o":21.455,"t":"2026-10-01T16:00:00Z","v":548,"vw":21.463491},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-01T16:15:00Z","v":100,"vw":21.42},{"c":21.4,"h":21.4099,"l":21.4,"n":3,"o":21.4099,"t":"2026-10-01T16:30:00Z","v":228,"vw":21.40495},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-01T17:00:00Z","v":100,"vw":21.44},{"c":21.5,"h":21.5,"l":21.45,"n":5,"o":21.45,"t":"2026-10-01T17:30:00Z","v":304,"vw":21.475},{"c":21.51,"h":21.51,"l":21.51,"n":5,"o":21.51,"t":"2026-10-01T18:00:00Z","v":284,"vw":21.51},{"c":21.49,"h":21.4901,"l":21.49,"n":9,"o":21.49,"t":"2026-10-01T18:45:00Z","v":601,"vw":21.49005},{"c":21.6,"h":21.6,"l":21.57,"n":46,"o":21.57,"t":"2026-10-01T19:00:00Z","v":1881,"vw":21.588926},{"c":21.67,"h":21.67,"l":21.62,"n":15,"o":21.62,"t":"2026-10-01T19:15:00Z","v":1134,"vw":21.639799},{"c":21.52,"h":21.525,"l":21.52,"n":21,"o":21.525,"t":"2026-10-01T19:30:00Z","v":621,"vw":21.522262},{"c":21.76,"h":21.76,"l":21.44,"n":154,"o":21.49,"t":"2026-10-01T19:45:00Z","v":10411,"vw":21.576384},{"c":21.52,"h":21.52,"l":21.52,"n":3,"o":21.52,"t":"2026-10-01T20:00:00Z","v":16512,"vw":21.52},{"c":21.41,"h":21.5,"l":21.2,"n":20,"o":21.5,"t":"2026-10-02T13:30:00Z","v":14702,"vw":21.206858},{"c":21.425,"h":21.51,"l":21.425,"n":27,"o":21.48,"t":"2026-10-02T13:45:00Z","v":2961,"vw":21.468922},{"c":21.51,"h":21.52,"l":21.4,"n":18,"o":21.4,"t":"2026-10-02T14:15:00Z","v":1219,"vw":21.450695},{"c":21.4852,"h":21.4852,"l":21.4852,"n":4,"o":21.4852,"t":"2026-10-02T14:30:00Z","v":762,"vw":21.4852},{"c":21.5,"h":21.5,"l":21.45,"n":11,"o":21.5,"t":"2026-10-02T14:45:00Z","v":4219,"vw":21.487157},{"c":21.6977,"h":21.6977,"l":21.45,"n":9,"o":21.46,"t":"2026-10-02T15:15:00Z","v":336,"vw":21.5359},{"c":21.46,"h":21.46,"l":21.46,"n":3,"o":21.46,"t":"2026-10-02T15:30:00Z","v":106,"vw":21.46},{"c":21.41,"h":21.45,"l":21.4,"n":14,"o":21.45,"t":"2026-10-02T15:45:00Z","v":473,"vw":21.42},{"c":21.41,"h":21.465,"l":21.41,"n":3,"o":21.465,"t":"2026-10-02T16:15:00Z","v":300,"vw":21.446667},{"c":21.42,"h":21.42,"l":21.4001,"n":5,"o":21.4001,"t":"2026-10-02T18:00:00Z","v":1728,"vw":21.401269},{"c":21.505,"h":21.505,"l":21.505,"n":6,"o":21.505,"t":"2026-10-02T18:15:00Z","v":471,"vw":21.505},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-02T18:30:00Z","v":100,"vw":21.53},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-02T18:45:00Z","v":100,"vw":21.48},{"c":21.548,"h":21.548,"l":21.535,"n":7,"o":21.535,"t":"2026-10-02T19:00:00Z","v":906,"vw":21.537867},{"c":21.555,"h":21.555,"l":21.535,"n":7,"o":21.535,"t":"2026-10-02T19:15:00Z","v":699,"vw":21.538195},{"c":21.555,"h":21.62,"l":21.555,"n":9,"o":21.5885,"t":"2026-10-02T19:30:00Z","v":800,"vw":21.589634},{"c":21.87,"h":21.87,"l":21.63,"n":91,"o":21.63,"t":"2026-10-02T19:45:00Z","v":3265,"vw":21.721579},{"c":21.78,"h":21.78,"l":21.78,"n":4,"o":21.78,"t":"2026-10-02T20:00:00Z","v":1837,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-10-05T13:00:00Z","v":582,"vw":21.78},{"c":21.81,"h":21.83,"l":21.69,"n":20,"o":21.83,"t":"2026-10-05T13:30:00Z","v":2935,"vw":21.823058},{"c":21.714,"h":21.714,"l":21.714,"n":2,"o":21.714,"t":"2026-10-05T13:45:00Z","v":176,"vw":21.714},{"c":21.65,"h":21.7712,"l":21.65,"n":15,"o":21.7712,"t":"2026-10-05T14:00:00Z","v":1367,"vw":21.695076},{"c":21.665,"h":21.74,"l":21.665,"n":8,"o":21.74,"t":"2026-10-05T14:15:00Z","v":856,"vw":21.688256},{"c":21.665,"h":21.665,"l":21.665,"n":1,"o":21.665,"t":"2026-10-05T14:30:00Z","v":100,"vw":21.665},{"c":21.6,"h":21.61,"l":21.6,"n":10,"o":21.61,"t":"2026-10-05T14:45:00Z","v":815,"vw":21.603072},{"c":21.5369,"h":21.67,"l":21.5369,"n":52,"o":21.6,"t":"2026-10-05T15:15:00Z","v":3831,"vw":21.611873},{"c":21.76,"h":21.76,"l":21.53,"n":28,"o":21.7,"t":"2026-10-05T15:30:00Z","v":2598,"vw":21.729468},{"c":21.57,"h":21.57,"l":21.56,"n":4,"o":21.56,"t":"2026-10-05T15:45:00Z","v":317,"vw":21.566667},{"c":21.655,"h":21.655,"l":21.655,"n":1,"o":21.655,"t":"2026-10-05T16:00:00Z","v":300,"vw":21.655},{"c":21.655,"h":21.655,"l":21.655,"n":1,"o":21.655,"t":"2026-10-05T16:15:00Z","v":400,"vw":21.655},{"c":21.7401,"h":21.7401,"l":21.7401,"n":2,"o":21.7401,"t":"2026-10-05T16:45:00Z","v":103,"vw":21.7401},{"c":21.7,"h":21.7,"l":21.7,"n":10,"o":21.7,"t":"2026-10-05T17:00:00Z","v":1143,"vw":21.7},{"c":21.63,"h":21.63,"l":21.63,"n":3,"o":21.63,"t":"2026-10-05T17:15:00Z","v":120,"vw":21.63},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-05T17:45:00Z","v":250,"vw":21.6},{"c":21.58,"h":21.6,"l":21.58,"n":17,"o":21.5869,"t":"2026-10-05T18:30:00Z","v":3403,"vw":21.592793},{"c":21.635,"h":21.635,"l":21.635,"n":1,"o":21.635,"t":"2026-10-05T18:45:00Z","v":100,"vw":21.635},{"c":21.6,"h":21.66,"l":21.6,"n":15,"o":21.635,"t":"2026-10-05T19:00:00Z","v":1128,"vw":21.619898},{"c":21.64,"h":21.64,"l":21.62,"n":11,"o":21.64,"t":"2026-10-05T19:30:00Z","v":444,"vw":21.632821},{"c":21.61,"h":21.67,"l":21.61,"n":43,"o":21.64,"t":"2026-10-05T19:45:00Z","v":2205,"vw":21.638378},{"c":21.68,"h":21.68,"l":21.68,"n":5,"o":21.68,"t":"2026-10-05T20:00:00Z","v":691,"vw":21.68},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-06T12:30:00Z","v":400,"vw":21.75},{"c":21.5901,"h":21.74,"l":21.5901,"n":10,"o":21.74,"t":"2026-10-06T13:30:00Z","v":2156,"vw":21.650078},{"c":21.59,"h":21.59,"l":21.59,"n":4,"o":21.59,"t":"2026-10-06T14:15:00Z","v":201,"vw":21.59},{"c":21.6098,"h":21.61,"l":21.56,"n":10,"o":21.56,"t":"2026-10-06T14:30:00Z","v":535,"vw":21.597217},{"c":21.6,"h":21.6,"l":21.6,"n":10,"o":21.6,"t":"2026-10-06T14:45:00Z","v":2024,"vw":21.6},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-06T15:00:00Z","v":150,"vw":21.65},{"c":21.6262,"h":21.6262,"l":21.6262,"n":2,"o":21.6262,"t":"2026-10-06T15:30:00Z","v":202,"vw":21.6262},{"c":21.65,"h":21.665,"l":21.64,"n":22,"o":21.64,"t":"2026-10-06T16:00:00Z","v":1441,"vw":21.650374},{"c":21.6,"h":21.603,"l":21.58,"n":6,"o":21.603,"t":"2026-10-06T16:30:00Z","v":1892,"vw":21.582815},{"c":21.636,"h":21.6654,"l":21.636,"n":3,"o":21.6654,"t":"2026-10-06T16:45:00Z","v":1137,"vw":21.641227},{"c":21.7158,"h":21.7158,"l":21.59,"n":9,"o":21.59,"t":"2026-10-06T17:00:00Z","v":3234,"vw":21.665679},{"c":21.6,"h":21.62,"l":21.6,"n":2,"o":21.62,"t":"2026-10-06T17:15:00Z","v":200,"vw":21.61},{"c":21.62,"h":21.6987,"l":21.6,"n":10,"o":21.6987,"t":"2026-10-06T17:30:00Z","v":1191,"vw":21.664209},{"c":21.61,"h":21.72,"l":21.61,"n":21,"o":21.67,"t":"2026-10-06T17:45:00Z","v":9791,"vw":21.624999},{"c":21.525,"h":21.58,"l":21.5,"n":42,"o":21.58,"t":"2026-10-06T18:00:00Z","v":4473,"vw":21.553925},{"c":21.4,"h":21.52,"l":21.4,"n":10,"o":21.52,"t":"2026-10-06T18:15:00Z","v":1638,"vw":21.501945},{"c":21.48,"h":21.48,"l":21.35,"n":32,"o":21.425,"t":"2026-10-06T18:30:00Z","v":2282,"vw":21.43693},{"c":21.54,"h":21.54,"l":21.45,"n":18,"o":21.48,"t":"2026-10-06T18:45:00Z","v":1053,"vw":21.484505},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-06T19:00:00Z","v":1000,"vw":21.5},{"c":21.455,"h":21.47,"l":21.455,"n":10,"o":21.47,"t":"2026-10-06T19:15:00Z","v":912,"vw":21.456928},{"c":21.55,"h":21.55,"l":21.46,"n":27,"o":21.48,"t":"2026-10-06T19:30:00Z","v":2094,"vw":21.49807},{"c":21.67,"h":21.67,"l":21.465,"n":55,"o":21.525,"t":"2026-10-06T19:45:00Z","v":2302,"vw":21.594181},{"c":21.67,"h":21.67,"l":21.67,"n":4,"o":21.67,"t":"2026-10-06T20:00:00Z","v":484,"vw":21.67},{"c":21.83,"h":21.83,"l":21.53,"n":7,"o":21.53,"t":"2026-10-07T13:30:00Z","v":713,"vw":21.604153},{"c":21.595,"h":21.67,"l":21.5,"n":19,"o":21.54,"t":"2026-10-07T13:45:00Z","v":2599,"vw":21.590814},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-07T14:00:00Z","v":150,"vw":21.37},{"c":21.4001,"h":21.4001,"l":21.4,"n":6,"o":21.4,"t":"2026-10-07T14:30:00Z","v":483,"vw":21.40005},{"c":21.375,"h":21.375,"l":21.3,"n":26,"o":21.37,"t":"2026-10-07T14:45:00Z","v":4576,"vw":21.324199},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-07T15:00:00Z","v":100,"vw":21.45},{"c":21.41,"h":21.4318,"l":21.4,"n":22,"o":21.41,"t":"2026-10-07T15:30:00Z","v":2519,"vw":21.419592},{"c":21.41,"h":21.42,"l":21.38,"n":22,"o":21.38,"t":"2026-10-07T16:00:00Z","v":1527,"vw":21.409553},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-07T16:30:00Z","v":100,"vw":21.41},{"c":21.425,"h":21.425,"l":21.425,"n":1,"o":21.425,"t":"2026-10-07T16:45:00Z","v":180,"vw":21.425},{"c":21.425,"h":21.425,"l":21.425,"n":3,"o":21.425,"t":"2026-10-07T17:15:00Z","v":532,"vw":21.425},{"c":21.3633,"h":21.3633,"l":21.3633,"n":1,"o":21.3633,"t":"2026-10-07T17:45:00Z","v":200,"vw":21.3633},{"c":21.42,"h":21.42,"l":21.35,"n":6,"o":21.42,"t":"2026-10-07T18:30:00Z","v":356,"vw":21.396592},{"c":21.3681,"h":21.3681,"l":21.3681,"n":4,"o":21.3681,"t":"2026-10-07T18:45:00Z","v":215,"vw":21.3681},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-07T19:00:00Z","v":100,"vw":21.42},{"c":21.455,"h":21.455,"l":21.455,"n":1,"o":21.455,"t":"2026-10-07T19:15:00Z","v":100,"vw":21.455},{"c":21.65,"h":21.65,"l":21.48,"n":33,"o":21.48,"t":"2026-10-07T19:30:00Z","v":3383,"vw":21.544815},{"c":21.49,"h":21.655,"l":21.44,"n":99,"o":21.5,"t":"2026-10-07T19:45:00Z","v":4511,"vw":21.533389},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-10-07T20:00:00Z","v":1261,"vw":21.54},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-08T14:15:00Z","v":100,"vw":21.68},{"c":21.7322,"h":21.7322,"l":21.7322,"n":2,"o":21.7322,"t":"2026-10-08T14:45:00Z","v":101,"vw":21.7322},{"c":21.67,"h":21.67,"l":21.67,"n":4,"o":21.67,"t":"2026-10-08T15:00:00Z","v":207,"vw":21.67},{"c":21.7,"h":21.7,"l":21.695,"n":6,"o":21.695,"t":"2026-10-08T15:30:00Z","v":841,"vw":21.698378},{"c":21.48,"h":21.71,"l":21.48,"n":3,"o":21.71,"t":"2026-10-08T16:45:00Z","v":1112,"vw":21.689091},{"c":21.7,"h":21.7,"l":21.5,"n":16,"o":21.6,"t":"2026-10-08T17:30:00Z","v":2344,"vw":21.618347},{"c":21.56,"h":21.56,"l":21.56,"n":3,"o":21.56,"t":"2026-10-08T18:30:00Z","v":833,"vw":21.56},{"c":21.52,"h":21.52,"l":21.45,"n":8,"o":21.45,"t":"2026-10-08T19:00:00Z","v":645,"vw":21.494545},{"c":21.45,"h":21.52,"l":21.45,"n":10,"o":21.52,"t":"2026-10-08T19:15:00Z","v":989,"vw":21.50405},{"c":21.45,"h":21.45,"l":21.45,"n":6,"o":21.45,"t":"2026-10-08T19:30:00Z","v":592,"vw":21.45},{"c":21.58,"h":21.67,"l":21.46,"n":86,"o":21.46,"t":"2026-10-08T19:45:00Z","v":4219,"vw":21.572822},{"c":21.58,"h":21.58,"l":21.58,"n":5,"o":21.58,"t":"2026-10-08T20:00:00Z","v":1248,"vw":21.58},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-09T13:30:00Z","v":145,"vw":21.62},{"c":21.63,"h":21.6392,"l":21.6,"n":5,"o":21.6392,"t":"2026-10-09T13:45:00Z","v":901,"vw":21.626622},{"c":21.55,"h":21.55,"l":21.4301,"n":4,"o":21.4301,"t":"2026-10-09T14:00:00Z","v":1307,"vw":21.448475},{"c":21.45,"h":21.45,"l":21.44,"n":40,"o":21.44,"t":"2026-10-09T14:15:00Z","v":2068,"vw":21.445031},{"c":21.5825,"h":21.5825,"l":21.5825,"n":1,"o":21.5825,"t":"2026-10-09T14:30:00Z","v":200,"vw":21.5825},{"c":21.325,"h":21.325,"l":21.325,"n":3,"o":21.325,"t":"2026-10-09T15:00:00Z","v":126,"vw":21.325},{"c":21.485,"h":21.485,"l":21.4774,"n":3,"o":21.4774,"t":"2026-10-09T16:00:00Z","v":1008,"vw":21.484242},{"c":21.6199,"h":21.6199,"l":21.3001,"n":8,"o":21.3001,"t":"2026-10-09T16:30:00Z","v":456,"vw":21.408876},{"c":21.6199,"h":21.6199,"l":21.6199,"n":1,"o":21.6199,"t":"2026-10-09T17:15:00Z","v":500,"vw":21.6199},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-09T17:45:00Z","v":100,"vw":21.51},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-09T18:00:00Z","v":100,"vw":21.51},{"c":21.38,"h":21.4201,"l":21.25,"n":120,"o":21.42,"t":"2026-10-09T18:30:00Z","v":13097,"vw":21.358451},{"c":21.39,"h":21.41,"l":21.38,"n":66,"o":21.38,"t":"2026-10-09T18:45:00Z","v":4138,"vw":21.395644},{"c":21.4,"h":21.41,"l":21.32,"n":29,"o":21.33,"t":"2026-10-09T19:00:00Z","v":2180,"vw":21.380811},{"c":21.35,"h":21.3942,"l":21.35,"n":18,"o":21.3942,"t":"2026-10-09T19:15:00Z","v":1489,"vw":21.369506},{"c":21.42,"h":21.42,"l":21.335,"n":13,"o":21.35,"t":"2026-10-09T19:30:00Z","v":1001,"vw":21.369352},{"c":21.435,"h":21.47,"l":21.3,"n":44,"o":21.4,"t":"2026-10-09T19:45:00Z","v":2093,"vw":21.368233},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-09T20:00:00Z","v":776,"vw":21.4},{"c":21.5056,"h":21.66,"l":21.5056,"n":10,"o":21.66,"t":"2026-10-12T13:30:00Z","v":5938,"vw":21.643803},{"c":21.5,"h":21.62,"l":21.5,"n":11,"o":21.62,"t":"2026-10-12T13:45:00Z","v":632,"vw":21.547194},{"c":21.6956,"h":21.6956,"l":21.5,"n":12,"o":21.5,"t":"2026-10-12T14:15:00Z","v":520,"vw":21.569243},{"c":21.45,"h":21.615,"l":21.45,"n":8,"o":21.615,"t":"2026-10-12T15:00:00Z","v":994,"vw":21.474426},{"c":21.414,"h":21.414,"l":21.414,"n":2,"o":21.414,"t":"2026-10-12T15:15:00Z","v":2319,"vw":21.414},{"c":21.4101,"h":21.4101,"l":21.41,"n":15,"o":21.41,"t":"2026-10-12T15:30:00Z","v":816,"vw":21.410068},{"c":21.455,"h":21.52,"l":21.455,"n":2,"o":21.52,"t":"2026-10-12T15:45:00Z","v":1100,"vw":21.514091},{"c":21.455,"h":21.455,"l":21.455,"n":1,"o":21.455,"t":"2026-10-12T16:00:00Z","v":1000,"vw":21.455},{"c":21.39,"h":21.39,"l":21.39,"n":7,"o":21.39,"t":"2026-10-12T16:15:00Z","v":260,"vw":21.39},{"c":21.42,"h":21.45,"l":21.42,"n":10,"o":21.45,"t":"2026-10-12T16:30:00Z","v":568,"vw":21.436408},{"c":21.45,"h":21.45,"l":21.42,"n":2,"o":21.42,"t":"2026-10-12T16:45:00Z","v":200,"vw":21.435},{"c":21.44,"h":21.45,"l":21.42,"n":40,"o":21.42,"t":"2026-10-12T17:30:00Z","v":2685,"vw":21.434221},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-12T17:45:00Z","v":125,"vw":21.41},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-12T18:00:00Z","v":232,"vw":21.4},{"c":21.62,"h":21.62,"l":21.48,"n":118,"o":21.52,"t":"2026-10-12T19:45:00Z","v":3524,"vw":21.53771},{"c":21.56,"h":21.56,"l":21.56,"n":4,"o":21.56,"t":"2026-10-12T20:00:00Z","v":1461,"vw":21.56},{"c":21.7338,"h":21.7338,"l":21.7338,"n":1,"o":21.7338,"t":"2026-10-13T12:00:00Z","v":100,"vw":21.7338},{"c":21.28,"h":21.49,"l":21.28,"n":6,"o":21.49,"t":"2026-10-13T13:30:00Z","v":833,"vw":21.362107},{"c":21.417,"h":21.417,"l":21.417,"n":2,"o":21.417,"t":"2026-10-13T14:00:00Z","v":201,"vw":21.417},{"c":21.4,"h":21.4,"l":21.4,"n":9,"o":21.4,"t":"2026-10-13T14:15:00Z","v":341,"vw":21.4},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-13T14:30:00Z","v":100,"vw":21.39},{"c":21.435,"h":21.435,"l":21.39,"n":4,"o":21.39,"t":"2026-10-13T14:45:00Z","v":993,"vw":21.417493},{"c":21.48,"h":21.48,"l":21.48,"n":3,"o":21.48,"t":"2026-10-13T15:30:00Z","v":1495,"vw":21.48},{"c":21.435,"h":21.435,"l":21.435,"n":1,"o":21.435,"t":"2026-10-13T16:00:00Z","v":200,"vw":21.435},{"c":21.435,"h":21.435,"l":21.435,"n":1,"o":21.435,"t":"2026-10-13T16:15:00Z","v":400,"vw":21.435},{"c":21.47,"h":21.48,"l":21.47,"n":9,"o":21.47,"t":"2026-10-13T16:45:00Z","v":427,"vw":21.473333},{"c":21.4133,"h":21.4133,"l":21.4133,"n":1,"o":21.4133,"t":"2026-10-13T17:00:00Z","v":400,"vw":21.4133},{"c":21.5999,"h":21.5999,"l":21.5999,"n":5,"o":21.5999,"t":"2026-10-13T17:45:00Z","v":256,"vw":21.5999},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-13T18:15:00Z","v":500,"vw":21.49},{"c":21.3901,"h":21.3901,"l":21.3901,"n":2,"o":21.3901,"t":"2026-10-13T18:30:00Z","v":231,"vw":21.3901},{"c":21.5431,"h":21.5431,"l":21.49,"n":4,"o":21.49,"t":"2026-10-13T18:45:00Z","v":1512,"vw":21.49354},{"c":21.49,"h":21.49,"l":21.49,"n":3,"o":21.49,"t":"2026-10-13T19:30:00Z","v":459,"vw":21.49},{"c":21.44,"h":21.46,"l":21.3901,"n":69,"o":21.3901,"t":"2026-10-13T19:45:00Z","v":2825,"vw":21.431201},{"c":21.45,"h":21.45,"l":21.45,"n":3,"o":21.45,"t":"2026-10-13T20:00:00Z","v":465,"vw":21.45},{"c":21.7142,"h":21.7142,"l":21.52,"n":4,"o":21.52,"t":"2026-10-14T13:30:00Z","v":439,"vw":21.613537},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-14T14:00:00Z","v":138,"vw":21.61},{"c":21.5377,"h":21.5377,"l":21.5,"n":5,"o":21.5,"t":"2026-10-14T14:15:00Z","v":3068,"vw":21.517246},{"c":21.45,"h":21.45,"l":21.45,"n":6,"o":21.45,"t":"2026-10-14T14:30:00Z","v":635,"vw":21.45},{"c":21.38,"h":21.3955,"l":21.38,"n":9,"o":21.3955,"t":"2026-10-14T14:45:00Z","v":375,"vw":21.385627},{"c":21.435,"h":21.435,"l":21.435,"n":1,"o":21.435,"t":"2026-10-14T16:00:00Z","v":100,"vw":21.435},{"c":21.38,"h":21.38,"l":21.38,"n":5,"o":21.38,"t":"2026-10-14T16:15:00Z","v":397,"vw":21.38},{"c":21.36,"h":21.36,"l":21.36,"n":4,"o":21.36,"t":"2026-10-14T16:45:00Z","v":303,"vw":21.36},{"c":21.37,"h":21.37,"l":21.36,"n":3,"o":21.36,"t":"2026-10-14T17:15:00Z","v":315,"vw":21.366795},{"c":21.42,"h":21.47,"l":21.39,"n":7,"o":21.4,"t":"2026-10-14T18:00:00Z","v":705,"vw":21.422845},{"c":21.445,"h":21.445,"l":21.445,"n":1,"o":21.445,"t":"2026-10-14T18:45:00Z","v":100,"vw":21.445},{"c":21.31,"h":21.34,"l":21.3,"n":18,"o":21.32,"t":"2026-10-14T19:30:00Z","v":924,"vw":21.318},{"c":21.5,"h":21.5,"l":21.315,"n":22,"o":21.315,"t":"2026-10-14T19:45:00Z","v":1158,"vw":21.409616},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-14T20:00:00Z","v":875,"vw":21.42},{"c":21.49,"h":21.49,"l":21.49,"n":4,"o":21.49,"t":"2026-10-15T13:30:00Z","v":353,"vw":21.49},{"c":21.41,"h":21.43,"l":21.4,"n":9,"o":21.4,"t":"2026-10-15T13:45:00Z","v":750,"vw":21.416667},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-15T14:00:00Z","v":103,"vw":21.37},{"c":21.44,"h":21.44,"l":21.405,"n":15,"o":21.405,"t":"2026-10-15T15:00:00Z","v":743,"vw":21.417817},{"c":21.42,"h":21.42,"l":21.42,"n":11,"o":21.42,"t":"2026-10-15T15:30:00Z","v":1456,"vw":21.42},{"c":21.3631,"h":21.3631,"l":21.3631,"n":3,"o":21.3631,"t":"2026-10-15T16:15:00Z","v":117,"vw":21.3631},{"c":21.33,"h":21.44,"l":21.33,"n":21,"o":21.44,"t":"2026-10-15T16:30:00Z","v":3711,"vw":21.420541},{"c":21.28,"h":21.3,"l":21.28,"n":6,"o":21.3,"t":"2026-10-15T16:45:00Z","v":903,"vw":21.282225},{"c":21.275,"h":21.2907,"l":21.275,"n":5,"o":21.275,"t":"2026-10-15T17:15:00Z","v":1114,"vw":21.283564},{"c":21.208,"h":21.34,"l":21.208,"n":6,"o":21.34,"t":"2026-10-15T17:30:00Z","v":521,"vw":21.238196},{"c":21.265,"h":21.265,"l":21.265,"n":2,"o":21.265,"t":"2026-10-15T17:45:00Z","v":1262,"vw":21.265},{"c":21.22,"h":21.22,"l":21.2,"n":4,"o":21.2,"t":"2026-10-15T18:00:00Z","v":3132,"vw":21.200645},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-15T18:15:00Z","v":753,"vw":21.21},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-15T18:30:00Z","v":100,"vw":21.23},{"c":21.2314,"h":21.24,"l":21.2314,"n":3,"o":21.24,"t":"2026-10-15T18:45:00Z","v":305,"vw":21.234267},{"c":21.32,"h":21.3299,"l":21.29,"n":11,"o":21.29,"t":"2026-10-15T19:00:00Z","v":504,"vw":21.3133},{"c":21.405,"h":21.405,"l":21.296,"n":31,"o":21.32,"t":"2026-10-15T19:15:00Z","v":6405,"vw":21.328632},{"c":21.4,"h":21.4,"l":21.32,"n":6,"o":21.32,"t":"2026-10-15T19:30:00Z","v":459,"vw":21.3725},{"c":21.3825,"h":21.3825,"l":21.3825,"n":4,"o":21.3825,"t":"2026-10-15T19:45:00Z","v":190,"vw":21.3825},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-15T20:00:00Z","v":657,"vw":21.4},{"c":21.62,"h":21.62,"l":21.36,"n":24,"o":21.36,"t":"2026-10-16T13:30:00Z","v":2414,"vw":21.570265},{"c":21.605,"h":21.605,"l":21.59,"n":8,"o":21.605,"t":"2026-10-16T13:45:00Z","v":1004,"vw":21.5975},{"c":21.6,"h":21.6,"l":21.35,"n":4,"o":21.35,"t":"2026-10-16T14:00:00Z","v":1467,"vw":21.512457},{"c":21.51,"h":21.53,"l":21.51,"n":13,"o":21.51,"t":"2026-10-16T15:30:00Z","v":709,"vw":21.518},{"c":21.492,"h":21.492,"l":21.492,"n":2,"o":21.492,"t":"2026-10-16T16:30:00Z","v":506,"vw":21.492},{"c":21.485,"h":21.54,"l":21.48,"n":17,"o":21.48,"t":"2026-10-16T16:45:00Z","v":3816,"vw":21.505},{"c":21.54,"h":21.54,"l":21.51,"n":18,"o":21.51,"t":"2026-10-16T17:00:00Z","v":941,"vw":21.52},{"c":21.5194,"h":21.5194,"l":21.5194,"n":1,"o":21.5194,"t":"2026-10-16T17:15:00Z","v":100,"vw":21.5194},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-16T17:30:00Z","v":1000,"vw":21.57},{"c":21.6305,"h":21.6305,"l":21.6305,"n":2,"o":21.6305,"t":"2026-10-16T18:00:00Z","v":106,"vw":21.6305},{"c":21.67,"h":21.67,"l":21.62,"n":11,"o":21.63,"t":"2026-10-16T18:15:00Z","v":2003,"vw":21.6505},{"c":21.76,"h":21.771,"l":21.68,"n":14,"o":21.68,"t":"2026-10-16T18:30:00Z","v":5572,"vw":21.759261},{"c":21.77,"h":21.785,"l":21.75,"n":19,"o":21.75,"t":"2026-10-16T18:45:00Z","v":2214,"vw":21.763041},{"c":21.79,"h":21.79,"l":21.78,"n":12,"o":21.78,"t":"2026-10-16T19:15:00Z","v":4904,"vw":21.780216},{"c":21.77,"h":21.865,"l":21.77,"n":43,"o":21.83,"t":"2026-10-16T19:30:00Z","v":2854,"vw":21.827531},{"c":21.66,"h":21.805,"l":21.61,"n":40,"o":21.75,"t":"2026-10-16T19:45:00Z","v":1545,"vw":21.720005},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-16T20:00:00Z","v":1011,"vw":21.68},{"c":21.65,"h":21.65,"l":21.62,"n":19,"o":21.62,"t":"2026-10-19T13:30:00Z","v":1707,"vw":21.62836},{"c":21.775,"h":21.775,"l":21.4883,"n":4,"o":21.4883,"t":"2026-10-19T13:45:00Z","v":595,"vw":21.650348},{"c":21.5067,"h":21.5067,"l":21.5067,"n":1,"o":21.5067,"t":"2026-10-19T14:30:00Z","v":250,"vw":21.5067},{"c":21.795,"h":21.795,"l":21.795,"n":2,"o":21.795,"t":"2026-10-19T14:45:00Z","v":205,"vw":21.795},{"c":21.795,"h":21.795,"l":21.795,"n":3,"o":21.795,"t":"2026-10-19T15:30:00Z","v":1042,"vw":21.795},{"c":22.0345,"h":22.0345,"l":21.44,"n":7,"o":21.795,"t":"2026-10-19T17:30:00Z","v":3352,"vw":21.856818},{"c":21.67,"h":21.734,"l":21.67,"n":4,"o":21.734,"t":"2026-10-19T17:45:00Z","v":788,"vw":21.712667},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-19T18:00:00Z","v":250,"vw":21.67},{"c":21.54,"h":21.57,"l":21.54,"n":3,"o":21.57,"t":"2026-10-19T18:30:00Z","v":218,"vw":21.555},{"c":21.58,"h":21.58,"l":21.58,"n":22,"o":21.58,"t":"2026-10-19T18:45:00Z","v":981,"vw":21.58},{"c":21.67,"h":21.69,"l":21.65,"n":33,"o":21.67,"t":"2026-10-19T19:15:00Z","v":2325,"vw":21.663556},{"c":21.75,"h":21.75,"l":21.65,"n":14,"o":21.66,"t":"2026-10-19T19:30:00Z","v":3094,"vw":21.734441},{"c":21.605,"h":21.73,"l":21.605,"n":46,"o":21.7,"t":"2026-10-19T19:45:00Z","v":4521,"vw":21.655877},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-19T20:00:00Z","v":505,"vw":21.69},{"c":21.5493,"h":21.8,"l":21.5493,"n":5,"o":21.8,"t":"2026-10-20T13:30:00Z","v":603,"vw":21.680086},{"c":21.715,"h":21.715,"l":21.715,"n":1,"o":21.715,"t":"2026-10-20T14:15:00Z","v":100,"vw":21.715},{"c":21.68,"h":22.0099,"l":21.43,"n":13,"o":21.4341,"t":"2026-10-20T14:30:00Z","v":2459,"vw":21.693433},{"c":21.655,"h":21.655,"l":21.61,"n":5,"o":21.61,"t":"2026-10-20T15:00:00Z","v":260,"vw":21.636092},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-20T15:15:00Z","v":151,"vw":21.47},{"c":21.655,"h":21.7772,"l":21.655,"n":4,"o":21.7772,"t":"2026-10-20T16:00:00Z","v":339,"vw":21.708304},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-20T16:45:00Z","v":201,"vw":21.76},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-20T17:00:00Z","v":253,"vw":21.7},{"c":21.635,"h":21.635,"l":21.635,"n":1,"o":21.635,"t":"2026-10-20T17:45:00Z","v":475,"vw":21.635},{"c":21.8063,"h":21.8063,"l":21.8063,"n":2,"o":21.8063,"t":"2026-10-20T18:00:00Z","v":695,"vw":21.8063},{"c":21.72,"h":21.8,"l":21.6701,"n":25,"o":21.8,"t":"2026-10-20T18:15:00Z","v":1960,"vw":21.733593},{"c":21.76,"h":21.76,"l":21.75,"n":12,"o":21.75,"t":"2026-10-20T18:45:00Z","v":981,"vw":21.754286},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-20T19:00:00Z","v":400,"vw":21.74},{"c":21.72,"h":21.74,"l":21.72,"n":11,"o":21.74,"t":"2026-10-20T19:15:00Z","v":951,"vw":21.728629},{"c":21.705,"h":21.705,"l":21.665,"n":2,"o":21.665,"t":"2026-10-20T19:30:00Z","v":849,"vw":21.697509},{"c":21.78,"h":21.78,"l":21.7036,"n":44,"o":21.74,"t":"2026-10-20T19:45:00Z","v":1806,"vw":21.73635},{"c":21.72,"h":21.72,"l":21.72,"n":4,"o":21.72,"t":"2026-10-20T20:00:00Z","v":402,"vw":21.72},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-21T13:30:00Z","v":687,"vw":21.53},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-21T13:45:00Z","v":2500,"vw":21.9},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-21T14:00:00Z","v":345,"vw":21.91},{"c":22.0669,"h":22.0669,"l":22.0669,"n":1,"o":22.0669,"t":"2026-10-21T14:15:00Z","v":100,"vw":22.0669},{"c":21.775,"h":21.775,"l":21.775,"n":2,"o":21.775,"t":"2026-10-21T14:30:00Z","v":1521,"vw":21.775},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-21T15:15:00Z","v":139,"vw":21.75},{"c":21.85,"h":21.85,"l":21.815,"n":6,"o":21.815,"t":"2026-10-21T16:15:00Z","v":2360,"vw":21.846855},{"c":21.7302,"h":21.7302,"l":21.73,"n":5,"o":21.73,"t":"2026-10-21T17:15:00Z","v":2279,"vw":21.730183},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-21T17:45:00Z","v":200,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-21T18:30:00Z","v":561,"vw":21.82},{"c":21.88,"h":21.9023,"l":21.88,"n":15,"o":21.9023,"t":"2026-10-21T19:00:00Z","v":613,"vw":21.89338},{"c":21.8614,"h":21.87,"l":21.8614,"n":8,"o":21.87,"t":"2026-10-21T19:30:00Z","v":703,"vw":21.867133},{"c":21.88,"h":21.9,"l":21.88,"n":17,"o":21.88,"t":"2026-10-21T19:45:00Z","v":1038,"vw":21.889831},{"c":22,"h":22,"l":21.9,"n":8,"o":21.9,"t":"2026-10-21T20:00:00Z","v":1146,"vw":21.935771},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-22T13:30:00Z","v":1708,"vw":22.12},{"c":21.99,"h":21.99,"l":21.99,"n":5,"o":21.99,"t":"2026-10-22T13:45:00Z","v":112,"vw":21.99},{"c":21.875,"h":22.0599,"l":21.875,"n":17,"o":22.05,"t":"2026-10-22T14:00:00Z","v":4520,"vw":21.98917},{"c":21.975,"h":21.975,"l":21.88,"n":14,"o":21.88,"t":"2026-10-22T14:45:00Z","v":1104,"vw":21.895168},{"c":21.88,"h":21.96,"l":21.88,"n":9,"o":21.96,"t":"2026-10-22T15:00:00Z","v":1742,"vw":21.896301},{"c":21.815,"h":21.815,"l":21.815,"n":2,"o":21.815,"t":"2026-10-22T15:15:00Z","v":504,"vw":21.815},{"c":21.9839,"h":22,"l":21.98,"n":16,"o":21.98,"t":"2026-10-22T16:00:00Z","v":1692,"vw":21.996468},{"c":22.02,"h":22.02,"l":22.02,"n":4,"o":22.02,"t":"2026-10-22T16:15:00Z","v":201,"vw":22.02},{"c":21.998,"h":22.23,"l":21.998,"n":39,"o":22.13,"t":"2026-10-22T17:15:00Z","v":11342,"vw":22.161647},{"c":22.145,"h":22.25,"l":22.145,"n":18,"o":22.24,"t":"2026-10-22T17:45:00Z","v":1618,"vw":22.231357},{"c":22.245,"h":22.245,"l":22.245,"n":2,"o":22.245,"t":"2026-10-22T18:00:00Z","v":134,"vw":22.245},{"c":22.25,"h":22.25,"l":22.24,"n":20,"o":22.24,"t":"2026-10-22T18:15:00Z","v":1536,"vw":22.248296},{"c":22.21,"h":22.21,"l":22.21,"n":3,"o":22.21,"t":"2026-10-22T18:45:00Z","v":289,"vw":22.21},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-22T19:00:00Z","v":100,"vw":22.2},{"c":22.23,"h":22.23,"l":22.16,"n":55,"o":22.195,"t":"2026-10-22T19:45:00Z","v":2825,"vw":22.188848},{"c":22.18,"h":22.18,"l":22.18,"n":3,"o":22.18,"t":"2026-10-22T20:00:00Z","v":1901,"vw":22.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.2795988023952098,"strike":22.44191616766467,"iv":0.14152737724550904,"gamma":0.4506895568862275,"theta":-0.0066114251497006,"vega":0.02383968862275449,"rho":0.006279239831858382,"breakevenPct":2.4414561319201167},{"delta":0.45,"premium":0.5610359281437127,"strike":22.14251497005988,"iv":0.18187468263473058,"gamma":0.40682129341317363,"theta":-0.007701245508982037,"vega":0.02301334131736527,"rho":0.006990196711229149,"breakevenPct":2.360463923370578},{"delta":0.5,"premium":0.8424730538922156,"strike":21.84311377245509,"iv":0.2222219880239521,"gamma":0.36295302994011974,"theta":-0.008791065868263474,"vega":0.022186994011976047,"rho":0.007701153590599916,"breakevenPct":2.2794717148210393},{"delta":0.55,"premium":1.123910179640719,"strike":21.5437125748503,"iv":0.2625692934131737,"gamma":0.3190847664670658,"theta":-0.009880886227544912,"vega":0.021360646706586828,"rho":0.008412110469970684,"breakevenPct":2.1984795062715006},{"delta":0.6,"premium":1.4053473053892218,"strike":21.24431137724551,"iv":0.3029165988023952,"gamma":0.27521650299401196,"theta":-0.010970706586826348,"vega":0.020534299401197605,"rho":0.00912306734934145,"breakevenPct":2.117487297721962},{"delta":0.65,"premium":1.686784431137725,"strike":20.94491017964072,"iv":0.3432639041916168,"gamma":0.23134823952095804,"theta":-0.012060526946107786,"vega":0.019707952095808383,"rho":0.009834024228712216,"breakevenPct":2.036495089172423},{"delta":0.7,"premium":1.9682215568862276,"strike":20.645508982035928,"iv":0.3836112095808383,"gamma":0.18747997604790423,"theta":-0.01315034730538922,"vega":0.018881604790419164,"rho":0.010544981108082982,"breakevenPct":1.9555028806228847},{"delta":0.75,"premium":2.249658682634731,"strike":20.346107784431137,"iv":0.4239585149700599,"gamma":0.14361171257485023,"theta":-0.01424016766467066,"vega":0.018055257485029938,"rho":0.011255937987453751,"breakevenPct":1.8745106720733458},{"delta":0.8,"premium":2.5310958083832342,"strike":20.046706586826346,"iv":0.4643058203592815,"gamma":0.09974344910179633,"theta":-0.015329988023952097,"vega":0.01722891017964072,"rho":0.011966894866824517,"breakevenPct":1.793518463523807}],"put":[{"delta":0.15,"premium":1.325,"strike":14.396680953393325,"iv":2.071978897585788,"gamma":0.018353133566210787,"theta":-0.050969487824850314,"vega":0.014519841447580875,"rho":-0.00372056307105249,"breakevenPct":41.06546008388943},{"delta":0.2,"premium":1.343878826662709,"strike":16.887882666270905,"iv":1.562866340723063,"gamma":0.029293262727603984,"theta":-0.045878729996170625,"vega":0.01741637852695828,"rho":-0.0046320772872527035,"breakevenPct":29.918828495905352},{"delta":0.25,"premium":1.3049602068421162,"strike":18.6259948289471,"iv":1.2128741564963497,"gamma":0.044447816782053166,"theta":-0.03967994164426144,"vega":0.019677803506894607,"rho":-0.005503654128119705,"breakevenPct":21.90696743866104},{"delta":0.3,"premium":1.2710187534571704,"strike":20.0700625115239,"iv":0.9266123050950331,"gamma":0.06002487669988926,"theta":-0.03364776813140467,"vega":0.02162991397973879,"rho":-0.006379804231182768,"breakevenPct":15.243265292755945},{"delta":0.35,"premium":1.4756362559624532,"strike":20.752120853208176,"iv":0.8773769460566886,"gamma":0.06701729504059602,"theta":-0.03283341303531,"vega":0.022539153754261642,"rho":-0.007433513991400841,"breakevenPct":13.09069162648456},{"delta":0.4,"premium":1.6802537584677362,"strike":21.434179194892454,"iv":0.8281415870183442,"gamma":0.07400971338130279,"theta":-0.03201905793921531,"vega":0.023448393528784493,"rho":-0.008487223751618915,"breakevenPct":10.938117960213173},{"delta":0.45,"premium":1.8848712609730192,"strike":22.11623753657673,"iv":0.7789062279799996,"gamma":0.08100213172200954,"theta":-0.031204702843120637,"vega":0.024357633303307345,"rho":-0.00954093351183699,"breakevenPct":8.785544293941786},{"delta":0.5,"premium":2.112243167688644,"strike":22.715852245555084,"iv":0.7373284753831671,"gamma":0.08531319356654551,"theta":-0.029723665434032456,"vega":0.024500611873569913,"rho":-0.010607477164973808,"breakevenPct":7.107262949204503},{"delta":0.55,"premium":2.3688889827948145,"strike":23.20940188999003,"iv":0.7056023571067697,"gamma":0.08617464698777595,"theta":-0.027384930465572544,"vega":0.023657783033126975,"rho":-0.011690531828556094,"breakevenPct":6.0391663336554835},{"delta":0.6,"premium":2.6255347979009844,"strike":23.70295153442497,"iv":0.6738762388303724,"gamma":0.0870361004090064,"theta":-0.02504619549711264,"vega":0.02281495419268404,"rho":-0.012773586492138379,"breakevenPct":4.971069718106467},{"delta":0.65,"premium":2.882180613007155,"strike":24.19650117885991,"iv":0.642150120553975,"gamma":0.08789755383023684,"theta":-0.02270746052865273,"vega":0.021972125352241103,"rho":-0.013856641155720667,"breakevenPct":3.9029731025574472},{"delta":0.7,"premium":3.1388264281133242,"strike":24.690050823294854,"iv":0.6104240022775776,"gamma":0.08875900725146728,"theta":-0.020368725560192827,"vega":0.021129296511798165,"rho":-0.014939695819302951,"breakevenPct":2.8348764870084304},{"delta":0.75,"premium":4.5797002724795615,"strike":26.26702997275204,"iv":0.7075989100817437,"gamma":0.07728855585831065,"theta":-0.02133269754768392,"vega":0.01973841961852861,"rho":-0.01694971321405638,"breakevenPct":2.221236698500997},{"delta":0.8,"premium":8.019754768392374,"strike":29.67302452316077,"iv":1.0223809264305181,"gamma":0.04499972752043592,"theta":-0.027872207084468678,"vega":0.017422343324250678,"rho":-0.020524603176485825,"breakevenPct":2.3747982201605446}]},"raw":{"call":[{"delta":0.4,"premium":0.2795988023952098,"strike":22.44191616766467,"iv":0.14152737724550904,"gamma":0.4506895568862275,"theta":-0.0066114251497006,"vega":0.02383968862275449,"rho":0.006279239831858382,"breakevenPct":2.4414561319201167},{"delta":0.45,"premium":0.5610359281437127,"strike":22.14251497005988,"iv":0.18187468263473058,"gamma":0.40682129341317363,"theta":-0.007701245508982037,"vega":0.02301334131736527,"rho":0.006990196711229149,"breakevenPct":2.360463923370578},{"delta":0.5,"premium":0.8424730538922156,"strike":21.84311377245509,"iv":0.2222219880239521,"gamma":0.36295302994011974,"theta":-0.008791065868263474,"vega":0.022186994011976047,"rho":0.007701153590599916,"breakevenPct":2.2794717148210393},{"delta":0.55,"premium":1.123910179640719,"strike":21.5437125748503,"iv":0.2625692934131737,"gamma":0.3190847664670658,"theta":-0.009880886227544912,"vega":0.021360646706586828,"rho":0.008412110469970684,"breakevenPct":2.1984795062715006},{"delta":0.6,"premium":1.4053473053892218,"strike":21.24431137724551,"iv":0.3029165988023952,"gamma":0.27521650299401196,"theta":-0.010970706586826348,"vega":0.020534299401197605,"rho":0.00912306734934145,"breakevenPct":2.117487297721962},{"delta":0.65,"premium":1.686784431137725,"strike":20.94491017964072,"iv":0.3432639041916168,"gamma":0.23134823952095804,"theta":-0.012060526946107786,"vega":0.019707952095808383,"rho":0.009834024228712216,"breakevenPct":2.036495089172423},{"delta":0.7,"premium":1.9682215568862276,"strike":20.645508982035928,"iv":0.3836112095808383,"gamma":0.18747997604790423,"theta":-0.01315034730538922,"vega":0.018881604790419164,"rho":0.010544981108082982,"breakevenPct":1.9555028806228847},{"delta":0.75,"premium":2.249658682634731,"strike":20.346107784431137,"iv":0.4239585149700599,"gamma":0.14361171257485023,"theta":-0.01424016766467066,"vega":0.018055257485029938,"rho":0.011255937987453751,"breakevenPct":1.8745106720733458},{"delta":0.8,"premium":2.5310958083832342,"strike":20.046706586826346,"iv":0.4643058203592815,"gamma":0.09974344910179633,"theta":-0.015329988023952097,"vega":0.01722891017964072,"rho":0.011966894866824517,"breakevenPct":1.793518463523807}],"put":[{"delta":0.15,"premium":1.325,"strike":14.396680953393325,"iv":2.071978897585788,"gamma":0.018353133566210787,"theta":-0.050969487824850314,"vega":0.014519841447580875,"rho":-0.00372056307105249,"breakevenPct":41.06546008388943},{"delta":0.2,"premium":1.343878826662709,"strike":16.887882666270905,"iv":1.562866340723063,"gamma":0.029293262727603984,"theta":-0.045878729996170625,"vega":0.01741637852695828,"rho":-0.0046320772872527035,"breakevenPct":29.918828495905352},{"delta":0.25,"premium":1.3049602068421162,"strike":18.6259948289471,"iv":1.2128741564963497,"gamma":0.044447816782053166,"theta":-0.03967994164426144,"vega":0.019677803506894607,"rho":-0.005503654128119705,"breakevenPct":21.90696743866104},{"delta":0.3,"premium":1.2710187534571704,"strike":20.0700625115239,"iv":0.9266123050950331,"gamma":0.06002487669988926,"theta":-0.03364776813140467,"vega":0.02162991397973879,"rho":-0.006379804231182768,"breakevenPct":15.243265292755945},{"delta":0.35,"premium":1.4756362559624532,"strike":20.752120853208176,"iv":0.8773769460566886,"gamma":0.06701729504059602,"theta":-0.03283341303531,"vega":0.022539153754261642,"rho":-0.007433513991400841,"breakevenPct":13.09069162648456},{"delta":0.4,"premium":1.6802537584677362,"strike":21.434179194892454,"iv":0.8281415870183442,"gamma":0.07400971338130279,"theta":-0.03201905793921531,"vega":0.023448393528784493,"rho":-0.008487223751618915,"breakevenPct":10.938117960213173},{"delta":0.45,"premium":1.8848712609730192,"strike":22.11623753657673,"iv":0.7789062279799996,"gamma":0.08100213172200954,"theta":-0.031204702843120637,"vega":0.024357633303307345,"rho":-0.00954093351183699,"breakevenPct":8.785544293941786},{"delta":0.5,"premium":2.112243167688644,"strike":22.715852245555084,"iv":0.7373284753831671,"gamma":0.08531319356654551,"theta":-0.029723665434032456,"vega":0.024500611873569913,"rho":-0.010607477164973808,"breakevenPct":7.107262949204503},{"delta":0.55,"premium":2.3688889827948145,"strike":23.20940188999003,"iv":0.7056023571067697,"gamma":0.08617464698777595,"theta":-0.027384930465572544,"vega":0.023657783033126975,"rho":-0.011690531828556094,"breakevenPct":6.0391663336554835},{"delta":0.6,"premium":2.6255347979009844,"strike":23.70295153442497,"iv":0.6738762388303724,"gamma":0.0870361004090064,"theta":-0.02504619549711264,"vega":0.02281495419268404,"rho":-0.012773586492138379,"breakevenPct":4.971069718106467},{"delta":0.65,"premium":2.882180613007155,"strike":24.19650117885991,"iv":0.642150120553975,"gamma":0.08789755383023684,"theta":-0.02270746052865273,"vega":0.021972125352241103,"rho":-0.013856641155720667,"breakevenPct":3.9029731025574472},{"delta":0.7,"premium":3.1388264281133242,"strike":24.690050823294854,"iv":0.6104240022775776,"gamma":0.08875900725146728,"theta":-0.020368725560192827,"vega":0.021129296511798165,"rho":-0.014939695819302951,"breakevenPct":2.8348764870084304},{"delta":0.75,"premium":4.5797002724795615,"strike":26.26702997275204,"iv":0.7075989100817437,"gamma":0.07728855585831065,"theta":-0.02133269754768392,"vega":0.01973841961852861,"rho":-0.01694971321405638,"breakevenPct":2.221236698500997},{"delta":0.8,"premium":8.019754768392374,"strike":29.67302452316077,"iv":1.0223809264305181,"gamma":0.04499972752043592,"theta":-0.027872207084468678,"vega":0.017422343324250678,"rho":-0.020524603176485825,"breakevenPct":2.3747982201605446}]}},"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"}}