{"symbol":"FCPT","url":"https://intraalpha.com/companies/FCPT","capturedAt":"2026-10-22T23:00:41.604Z","state":"ready","quote":{"symbol":"FCPT","last_price":22.05,"prev_close":21.19,"regular_close":22.05,"change":0.86,"change_pct":4.0585,"regular_change":0.86,"regular_change_pct":4.0585,"extended_change":0,"extended_change_pct":0,"bid":20.84,"ask":23.34,"bid_size":100,"ask_size":900,"volume":947430,"vwap":21.922767,"open":21.39,"high":22.09,"low":21.3,"close":22.05,"trade_count":13810,"last_trade_at":"2026-10-22T23:00:00.00300552Z","last_quote_at":"2026-10-22T21:10:47.233264477Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:37.639332789-04:00","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":"FCPT","fetched_at":"2026-10-22T23:00:40.934847+00:00","name":"Four Corners Property Trust Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Four Corners Property Trust Inc. (FCPT) is a prominent real estate investment trust (REIT) dedicated to acquiring and managing a high-quality portfolio of single-tenant retail and restaurant properties across the United States. With a strategic focus on net lease agreements with reputable brands, FCPT generates stable cash flows while emphasizing sustainability and long-term growth. The company’s proactive asset management and innovative leasing strategies enable it to effectively navigate market fluctuations, positioning FCPT for consistent value creation and reliable returns for its investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2325738000,"ebitda":234919000,"pe_ratio":19.26,"peg_ratio":0,"book_value":14.76,"dividend_per_share":1.455,"dividend_yield":0.0666,"eps":1.1,"revenue_ttm":306398000,"gross_profit_ttm":262290000,"profit_margin":0.387,"operating_margin_ttm":0.551,"return_on_assets_ttm":0.037,"return_on_equity_ttm":0.0765,"quarterly_earnings_growth":-0.025,"quarterly_revenue_growth":0.077,"analyst_target_price":26.56,"analyst_number":2,"beta":0.817,"fifty_two_week_high":26.46,"fifty_two_week_low":20.86,"fifty_day_ma":23.29,"two_hundred_day_ma":24.55,"shares_outstanding":109756000,"forward_pe":20.2,"price_to_sales":7.59,"price_to_book":1.506,"ev_to_revenue":12,"ev_to_ebitda":15.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:40.934847+00:00"},"optionObservedAt":"2026-10-22T19:56:56.300Z","bars":[{"c":21.935,"h":21.935,"l":21.66,"n":68,"o":21.66,"t":"2026-10-15T13:30:00Z","v":9607,"vw":21.796585},{"c":21.93,"h":22,"l":21.9,"n":106,"o":22,"t":"2026-10-15T13:35:00Z","v":7376,"vw":21.958462},{"c":21.845,"h":21.92,"l":21.845,"n":73,"o":21.89,"t":"2026-10-15T13:40:00Z","v":4106,"vw":21.867656},{"c":21.93,"h":21.95,"l":21.825,"n":327,"o":21.825,"t":"2026-10-15T13:45:00Z","v":35828,"vw":21.906562},{"c":22.06,"h":22.06,"l":21.92,"n":411,"o":21.94,"t":"2026-10-15T13:50:00Z","v":51268,"vw":21.97534},{"c":22.02,"h":22.1,"l":22.02,"n":104,"o":22.06,"t":"2026-10-15T13:55:00Z","v":18814,"vw":22.060068},{"c":21.91,"h":22.015,"l":21.91,"n":112,"o":22.015,"t":"2026-10-15T14:00:00Z","v":7661,"vw":21.953767},{"c":21.97,"h":21.99,"l":21.93,"n":158,"o":21.93,"t":"2026-10-15T14:05:00Z","v":9659,"vw":21.972255},{"c":21.965,"h":21.97,"l":21.93,"n":203,"o":21.955,"t":"2026-10-15T14:10:00Z","v":15096,"vw":21.952808},{"c":21.975,"h":22,"l":21.97,"n":138,"o":21.98,"t":"2026-10-15T14:15:00Z","v":9594,"vw":21.980036},{"c":21.985,"h":21.99,"l":21.93,"n":209,"o":21.97,"t":"2026-10-15T14:20:00Z","v":22697,"vw":21.951275},{"c":21.99,"h":22,"l":21.95,"n":154,"o":21.97,"t":"2026-10-15T14:25:00Z","v":13597,"vw":21.973346},{"c":22.01,"h":22.055,"l":22,"n":188,"o":22,"t":"2026-10-15T14:30:00Z","v":7174,"vw":22.023636},{"c":22.025,"h":22.05,"l":22.02,"n":142,"o":22.03,"t":"2026-10-15T14:35:00Z","v":6802,"vw":22.035083},{"c":21.95,"h":22.045,"l":21.95,"n":150,"o":22.02,"t":"2026-10-15T14:40:00Z","v":7563,"vw":22.014358},{"c":21.97,"h":21.97,"l":21.92,"n":130,"o":21.96,"t":"2026-10-15T14:45:00Z","v":7397,"vw":21.9501},{"c":21.97,"h":21.97,"l":21.925,"n":153,"o":21.96,"t":"2026-10-15T14:50:00Z","v":8032,"vw":21.950797},{"c":21.925,"h":21.97,"l":21.925,"n":84,"o":21.97,"t":"2026-10-15T14:55:00Z","v":4000,"vw":21.948485},{"c":21.95,"h":21.98,"l":21.93,"n":206,"o":21.93,"t":"2026-10-15T15:00:00Z","v":11736,"vw":21.962696},{"c":21.95,"h":21.97,"l":21.915,"n":158,"o":21.95,"t":"2026-10-15T15:05:00Z","v":8004,"vw":21.939549},{"c":21.925,"h":21.9557,"l":21.92,"n":98,"o":21.9557,"t":"2026-10-15T15:10:00Z","v":4453,"vw":21.929948},{"c":21.855,"h":21.92,"l":21.855,"n":102,"o":21.92,"t":"2026-10-15T15:15:00Z","v":3064,"vw":21.89046},{"c":21.83,"h":21.85,"l":21.82,"n":126,"o":21.85,"t":"2026-10-15T15:20:00Z","v":6518,"vw":21.828455},{"c":21.865,"h":21.865,"l":21.83,"n":133,"o":21.83,"t":"2026-10-15T15:25:00Z","v":4871,"vw":21.854628},{"c":21.883551,"h":21.89,"l":21.86,"n":101,"o":21.86,"t":"2026-10-15T15:30:00Z","v":3901,"vw":21.880607},{"c":21.91,"h":21.91,"l":21.88,"n":114,"o":21.88,"t":"2026-10-15T15:35:00Z","v":15696,"vw":21.902157},{"c":21.925,"h":21.925,"l":21.91,"n":64,"o":21.91,"t":"2026-10-15T15:40:00Z","v":2563,"vw":21.914361},{"c":21.905,"h":21.927052,"l":21.905,"n":100,"o":21.925,"t":"2026-10-15T15:45:00Z","v":10781,"vw":21.921087},{"c":21.89,"h":21.915,"l":21.89,"n":161,"o":21.905,"t":"2026-10-15T15:50:00Z","v":9213,"vw":21.90337},{"c":21.86,"h":21.88,"l":21.86,"n":31,"o":21.88,"t":"2026-10-15T15:55:00Z","v":1179,"vw":21.872348},{"c":21.835,"h":21.85,"l":21.82,"n":130,"o":21.85,"t":"2026-10-15T16:00:00Z","v":15972,"vw":21.846828},{"c":21.84,"h":21.84,"l":21.83,"n":50,"o":21.83,"t":"2026-10-15T16:05:00Z","v":2950,"vw":21.833614},{"c":21.825,"h":21.855,"l":21.825,"n":71,"o":21.855,"t":"2026-10-15T16:10:00Z","v":6814,"vw":21.848299},{"c":21.85,"h":21.85,"l":21.82,"n":73,"o":21.82,"t":"2026-10-15T16:15:00Z","v":3436,"vw":21.84306},{"c":21.87,"h":21.87,"l":21.85,"n":83,"o":21.85,"t":"2026-10-15T16:20:00Z","v":3362,"vw":21.858803},{"c":21.87,"h":21.88,"l":21.86,"n":165,"o":21.87,"t":"2026-10-15T16:25:00Z","v":10055,"vw":21.875515},{"c":21.89,"h":21.89,"l":21.87,"n":108,"o":21.87,"t":"2026-10-15T16:30:00Z","v":4673,"vw":21.884402},{"c":21.89,"h":21.9,"l":21.89,"n":48,"o":21.9,"t":"2026-10-15T16:35:00Z","v":1615,"vw":21.891021},{"c":21.905,"h":21.91,"l":21.89,"n":88,"o":21.89,"t":"2026-10-15T16:40:00Z","v":3555,"vw":21.901039},{"c":21.905,"h":21.905,"l":21.905,"n":7,"o":21.905,"t":"2026-10-15T16:45:00Z","v":307,"vw":21.905},{"c":21.885,"h":21.89,"l":21.875,"n":157,"o":21.89,"t":"2026-10-15T16:50:00Z","v":7843,"vw":21.882815},{"c":21.89,"h":21.89,"l":21.885,"n":47,"o":21.885,"t":"2026-10-15T16:55:00Z","v":2642,"vw":21.889722},{"c":21.89,"h":21.9,"l":21.88,"n":45,"o":21.89,"t":"2026-10-15T17:00:00Z","v":4077,"vw":21.888721},{"c":21.855,"h":21.88,"l":21.85,"n":138,"o":21.88,"t":"2026-10-15T17:05:00Z","v":6356,"vw":21.872837},{"c":21.86,"h":21.87,"l":21.83,"n":182,"o":21.86,"t":"2026-10-15T17:10:00Z","v":11446,"vw":21.854696},{"c":21.86,"h":21.87,"l":21.85,"n":198,"o":21.865,"t":"2026-10-15T17:15:00Z","v":11220,"vw":21.866801},{"c":21.85,"h":21.86,"l":21.85,"n":91,"o":21.85,"t":"2026-10-15T17:20:00Z","v":4348,"vw":21.854374},{"c":21.85,"h":21.855,"l":21.845,"n":90,"o":21.8451,"t":"2026-10-15T17:25:00Z","v":6002,"vw":21.847127},{"c":21.815,"h":21.85,"l":21.815,"n":108,"o":21.85,"t":"2026-10-15T17:30:00Z","v":4287,"vw":21.83071},{"c":21.815,"h":21.83,"l":21.8,"n":79,"o":21.815,"t":"2026-10-15T17:35:00Z","v":2669,"vw":21.814686},{"c":21.78,"h":21.815,"l":21.78,"n":131,"o":21.815,"t":"2026-10-15T17:40:00Z","v":6218,"vw":21.807277},{"c":21.795,"h":21.795,"l":21.78,"n":111,"o":21.78,"t":"2026-10-15T17:45:00Z","v":7872,"vw":21.788385},{"c":21.8,"h":21.81,"l":21.79,"n":194,"o":21.795,"t":"2026-10-15T17:50:00Z","v":11604,"vw":21.800394},{"c":21.795,"h":21.8,"l":21.78,"n":140,"o":21.8,"t":"2026-10-15T17:55:00Z","v":7463,"vw":21.79208},{"c":21.82,"h":21.82,"l":21.79,"n":156,"o":21.795,"t":"2026-10-15T18:00:00Z","v":8531,"vw":21.795003},{"c":21.83,"h":21.83,"l":21.82,"n":101,"o":21.82,"t":"2026-10-15T18:05:00Z","v":6170,"vw":21.824966},{"c":21.84,"h":21.84,"l":21.825,"n":168,"o":21.83,"t":"2026-10-15T18:10:00Z","v":9001,"vw":21.833482},{"c":21.84,"h":21.85,"l":21.84,"n":94,"o":21.84,"t":"2026-10-15T18:15:00Z","v":5277,"vw":21.844019},{"c":21.8,"h":21.835,"l":21.8,"n":165,"o":21.83,"t":"2026-10-15T18:20:00Z","v":9435,"vw":21.816354},{"c":21.815,"h":21.815,"l":21.805,"n":114,"o":21.805,"t":"2026-10-15T18:25:00Z","v":5768,"vw":21.812425},{"c":21.81,"h":21.81,"l":21.8,"n":85,"o":21.8,"t":"2026-10-15T18:30:00Z","v":2827,"vw":21.804711},{"c":21.79,"h":21.8,"l":21.785,"n":87,"o":21.8,"t":"2026-10-15T18:35:00Z","v":3553,"vw":21.793471},{"c":21.775,"h":21.7951,"l":21.775,"n":129,"o":21.79,"t":"2026-10-15T18:40:00Z","v":7898,"vw":21.78968},{"c":21.755,"h":21.775,"l":21.755,"n":82,"o":21.775,"t":"2026-10-15T18:45:00Z","v":6073,"vw":21.77284},{"c":21.755,"h":21.77,"l":21.74,"n":167,"o":21.755,"t":"2026-10-15T18:50:00Z","v":15734,"vw":21.755601},{"c":21.755,"h":21.76,"l":21.755,"n":99,"o":21.755,"t":"2026-10-15T18:55:00Z","v":3623,"vw":21.75533},{"c":21.73,"h":21.755,"l":21.71,"n":173,"o":21.755,"t":"2026-10-15T19:00:00Z","v":14246,"vw":21.738728},{"c":21.74,"h":21.745,"l":21.72,"n":160,"o":21.72,"t":"2026-10-15T19:05:00Z","v":9706,"vw":21.732787},{"c":21.73,"h":21.74,"l":21.71,"n":170,"o":21.74,"t":"2026-10-15T19:10:00Z","v":7180,"vw":21.724721},{"c":21.755,"h":21.76,"l":21.74,"n":116,"o":21.74,"t":"2026-10-15T19:15:00Z","v":9379,"vw":21.750918},{"c":21.76,"h":21.775,"l":21.75,"n":141,"o":21.755,"t":"2026-10-15T19:20:00Z","v":8976,"vw":21.760588},{"c":21.745,"h":21.765,"l":21.74,"n":128,"o":21.765,"t":"2026-10-15T19:25:00Z","v":6097,"vw":21.753008},{"c":21.77,"h":21.775,"l":21.745,"n":242,"o":21.748,"t":"2026-10-15T19:30:00Z","v":10971,"vw":21.762031},{"c":21.775,"h":21.785,"l":21.775,"n":146,"o":21.775,"t":"2026-10-15T19:35:00Z","v":6429,"vw":21.778881},{"c":21.8099,"h":21.815,"l":21.775,"n":305,"o":21.775,"t":"2026-10-15T19:40:00Z","v":18978,"vw":21.795195},{"c":21.835,"h":21.835,"l":21.805,"n":360,"o":21.805,"t":"2026-10-15T19:45:00Z","v":21436,"vw":21.821297},{"c":21.78,"h":21.835,"l":21.78,"n":318,"o":21.83,"t":"2026-10-15T19:50:00Z","v":23186,"vw":21.813454},{"c":21.8,"h":21.815,"l":21.765,"n":1395,"o":21.785,"t":"2026-10-15T19:55:00Z","v":113105,"vw":21.782631},{"c":21.8,"h":21.8,"l":21.8,"n":40,"o":21.8,"t":"2026-10-15T20:00:00Z","v":255837,"vw":21.8},{"c":22.8157,"h":22.8157,"l":22.8157,"n":1,"o":22.8157,"t":"2026-10-15T20:50:00Z","v":215,"vw":22.8157},{"c":21.78,"h":21.89,"l":21.77,"n":42,"o":21.89,"t":"2026-10-16T13:30:00Z","v":15914,"vw":21.878124},{"c":21.92,"h":21.92,"l":21.85,"n":11,"o":21.85,"t":"2026-10-16T13:35:00Z","v":1582,"vw":21.915349},{"c":21.855,"h":21.855,"l":21.81,"n":24,"o":21.84,"t":"2026-10-16T13:40:00Z","v":1629,"vw":21.842792},{"c":21.855,"h":21.855,"l":21.8004,"n":23,"o":21.85,"t":"2026-10-16T13:45:00Z","v":2514,"vw":21.833938},{"c":21.9,"h":21.93,"l":21.88,"n":91,"o":21.88,"t":"2026-10-16T13:50:00Z","v":6951,"vw":21.897441},{"c":21.905,"h":21.93,"l":21.9,"n":109,"o":21.92,"t":"2026-10-16T13:55:00Z","v":8873,"vw":21.914809},{"c":21.95,"h":21.95,"l":21.915,"n":99,"o":21.915,"t":"2026-10-16T14:00:00Z","v":7460,"vw":21.931245},{"c":21.935,"h":21.98,"l":21.92,"n":166,"o":21.955,"t":"2026-10-16T14:05:00Z","v":14873,"vw":21.953709},{"c":21.92,"h":21.965,"l":21.92,"n":84,"o":21.935,"t":"2026-10-16T14:10:00Z","v":9153,"vw":21.946575},{"c":21.88,"h":21.91,"l":21.88,"n":88,"o":21.91,"t":"2026-10-16T14:15:00Z","v":6075,"vw":21.897249},{"c":21.89,"h":21.91,"l":21.885,"n":78,"o":21.9,"t":"2026-10-16T14:20:00Z","v":5794,"vw":21.902965},{"c":21.91,"h":21.92,"l":21.8952,"n":66,"o":21.8952,"t":"2026-10-16T14:25:00Z","v":3357,"vw":21.908577},{"c":21.88,"h":21.92,"l":21.88,"n":87,"o":21.89,"t":"2026-10-16T14:30:00Z","v":9469,"vw":21.902514},{"c":21.939,"h":21.94,"l":21.89,"n":142,"o":21.89,"t":"2026-10-16T14:35:00Z","v":7264,"vw":21.922214},{"c":21.9,"h":21.935,"l":21.9,"n":64,"o":21.935,"t":"2026-10-16T14:40:00Z","v":2246,"vw":21.911364},{"c":21.875,"h":21.885,"l":21.87,"n":139,"o":21.88,"t":"2026-10-16T14:45:00Z","v":11612,"vw":21.875277},{"c":21.91,"h":21.91,"l":21.87,"n":135,"o":21.87,"t":"2026-10-16T14:50:00Z","v":43403,"vw":21.900329},{"c":21.94,"h":21.94,"l":21.91,"n":100,"o":21.91,"t":"2026-10-16T14:55:00Z","v":16934,"vw":21.916797},{"c":21.93,"h":21.94,"l":21.93,"n":73,"o":21.94,"t":"2026-10-16T15:00:00Z","v":4953,"vw":21.933152},{"c":21.95,"h":21.95,"l":21.93,"n":131,"o":21.94,"t":"2026-10-16T15:05:00Z","v":5502,"vw":21.941389},{"c":22,"h":22,"l":21.97,"n":169,"o":21.97,"t":"2026-10-16T15:10:00Z","v":6969,"vw":21.985997},{"c":21.96,"h":22.01,"l":21.96,"n":118,"o":22,"t":"2026-10-16T15:15:00Z","v":7950,"vw":21.987816},{"c":21.94,"h":21.98,"l":21.94,"n":106,"o":21.96,"t":"2026-10-16T15:20:00Z","v":5612,"vw":21.968445},{"c":21.97,"h":21.97,"l":21.95,"n":83,"o":21.95,"t":"2026-10-16T15:25:00Z","v":2958,"vw":21.960318},{"c":21.97,"h":21.97,"l":21.96,"n":31,"o":21.96,"t":"2026-10-16T15:30:00Z","v":787,"vw":21.966667},{"c":21.95,"h":22,"l":21.95,"n":118,"o":21.98,"t":"2026-10-16T15:35:00Z","v":8824,"vw":21.979394},{"c":21.91,"h":21.94,"l":21.91,"n":120,"o":21.94,"t":"2026-10-16T15:40:00Z","v":6055,"vw":21.927862},{"c":21.88,"h":21.91,"l":21.88,"n":78,"o":21.91,"t":"2026-10-16T15:45:00Z","v":3103,"vw":21.893789},{"c":21.9,"h":21.9,"l":21.875,"n":97,"o":21.875,"t":"2026-10-16T15:50:00Z","v":6656,"vw":21.8884},{"c":21.88,"h":21.91,"l":21.88,"n":81,"o":21.9,"t":"2026-10-16T15:55:00Z","v":3738,"vw":21.9},{"c":21.95,"h":21.95,"l":21.88,"n":217,"o":21.89,"t":"2026-10-16T16:00:00Z","v":13475,"vw":21.908211},{"c":21.93,"h":21.94,"l":21.89,"n":115,"o":21.94,"t":"2026-10-16T16:05:00Z","v":7797,"vw":21.913253},{"c":21.89,"h":21.93,"l":21.89,"n":122,"o":21.93,"t":"2026-10-16T16:10:00Z","v":4216,"vw":21.916417},{"c":21.9,"h":21.905,"l":21.8922,"n":68,"o":21.9,"t":"2026-10-16T16:15:00Z","v":4486,"vw":21.899743},{"c":21.9,"h":21.925,"l":21.9,"n":141,"o":21.9,"t":"2026-10-16T16:20:00Z","v":7302,"vw":21.916024},{"c":21.91,"h":21.91,"l":21.895,"n":60,"o":21.9,"t":"2026-10-16T16:25:00Z","v":2410,"vw":21.902804},{"c":21.9,"h":21.915,"l":21.9,"n":131,"o":21.91,"t":"2026-10-16T16:30:00Z","v":5878,"vw":21.907039},{"c":21.885,"h":21.905,"l":21.8778,"n":66,"o":21.9,"t":"2026-10-16T16:35:00Z","v":3477,"vw":21.890657},{"c":21.875,"h":21.89,"l":21.865,"n":130,"o":21.88,"t":"2026-10-16T16:40:00Z","v":12368,"vw":21.871253},{"c":21.86,"h":21.885,"l":21.84,"n":213,"o":21.875,"t":"2026-10-16T16:45:00Z","v":41311,"vw":21.857731},{"c":21.9,"h":21.9,"l":21.85,"n":97,"o":21.86,"t":"2026-10-16T16:50:00Z","v":5702,"vw":21.872352},{"c":21.9,"h":21.91,"l":21.89,"n":72,"o":21.9,"t":"2026-10-16T16:55:00Z","v":6760,"vw":21.901133},{"c":21.87,"h":21.905,"l":21.855,"n":306,"o":21.9,"t":"2026-10-16T17:00:00Z","v":126163,"vw":21.88839},{"c":21.86,"h":21.885,"l":21.85,"n":126,"o":21.86,"t":"2026-10-16T17:05:00Z","v":30535,"vw":21.870667},{"c":21.87,"h":21.87,"l":21.855,"n":106,"o":21.86,"t":"2026-10-16T17:10:00Z","v":6194,"vw":21.862593},{"c":21.85,"h":21.87,"l":21.85,"n":101,"o":21.86,"t":"2026-10-16T17:15:00Z","v":3781,"vw":21.861377},{"c":21.89,"h":21.9,"l":21.855,"n":218,"o":21.855,"t":"2026-10-16T17:20:00Z","v":15598,"vw":21.877301},{"c":21.87,"h":21.89,"l":21.87,"n":66,"o":21.88,"t":"2026-10-16T17:25:00Z","v":4498,"vw":21.880543},{"c":21.93,"h":21.94,"l":21.88,"n":184,"o":21.885,"t":"2026-10-16T17:30:00Z","v":16940,"vw":21.898763},{"c":21.94,"h":21.95,"l":21.94,"n":95,"o":21.94,"t":"2026-10-16T17:35:00Z","v":6782,"vw":21.944564},{"c":21.97,"h":21.97,"l":21.935,"n":76,"o":21.94,"t":"2026-10-16T17:40:00Z","v":4153,"vw":21.952748},{"c":21.98,"h":21.99,"l":21.97,"n":76,"o":21.97,"t":"2026-10-16T17:45:00Z","v":3599,"vw":21.980245},{"c":21.93,"h":21.97,"l":21.93,"n":75,"o":21.97,"t":"2026-10-16T17:50:00Z","v":3401,"vw":21.947903},{"c":21.93,"h":21.94,"l":21.93,"n":46,"o":21.93,"t":"2026-10-16T17:55:00Z","v":2139,"vw":21.930833},{"c":21.96,"h":21.96,"l":21.94,"n":135,"o":21.94,"t":"2026-10-16T18:00:00Z","v":9237,"vw":21.953737},{"c":21.965,"h":21.965,"l":21.94,"n":90,"o":21.96,"t":"2026-10-16T18:05:00Z","v":7161,"vw":21.954631},{"c":21.945,"h":21.975,"l":21.945,"n":117,"o":21.97,"t":"2026-10-16T18:10:00Z","v":9919,"vw":21.967402},{"c":21.95,"h":21.95,"l":21.945,"n":29,"o":21.945,"t":"2026-10-16T18:15:00Z","v":1193,"vw":21.946522},{"c":21.95,"h":21.95,"l":21.93,"n":169,"o":21.95,"t":"2026-10-16T18:20:00Z","v":10040,"vw":21.936533},{"c":21.945,"h":21.955,"l":21.945,"n":66,"o":21.955,"t":"2026-10-16T18:25:00Z","v":4934,"vw":21.951233},{"c":21.945,"h":21.955,"l":21.94,"n":101,"o":21.945,"t":"2026-10-16T18:30:00Z","v":9329,"vw":21.948834},{"c":21.955,"h":21.96,"l":21.94,"n":77,"o":21.945,"t":"2026-10-16T18:35:00Z","v":4696,"vw":21.947162},{"c":21.95,"h":21.955,"l":21.94,"n":138,"o":21.955,"t":"2026-10-16T18:40:00Z","v":11632,"vw":21.947925},{"c":21.945,"h":21.96,"l":21.94,"n":131,"o":21.945,"t":"2026-10-16T18:45:00Z","v":8375,"vw":21.948314},{"c":21.975,"h":21.98,"l":21.945,"n":119,"o":21.945,"t":"2026-10-16T18:50:00Z","v":7742,"vw":21.960174},{"c":21.97,"h":21.975,"l":21.965,"n":74,"o":21.975,"t":"2026-10-16T18:55:00Z","v":5045,"vw":21.968651},{"c":21.975,"h":21.975,"l":21.97,"n":59,"o":21.97,"t":"2026-10-16T19:00:00Z","v":1799,"vw":21.9725},{"c":21.965,"h":21.98,"l":21.955,"n":217,"o":21.9701,"t":"2026-10-16T19:05:00Z","v":20350,"vw":21.970962},{"c":21.95,"h":21.979,"l":21.945,"n":148,"o":21.97,"t":"2026-10-16T19:10:00Z","v":8536,"vw":21.963945},{"c":21.91,"h":21.965,"l":21.9,"n":158,"o":21.955,"t":"2026-10-16T19:15:00Z","v":9745,"vw":21.941537},{"c":21.935,"h":21.935,"l":21.915,"n":111,"o":21.915,"t":"2026-10-16T19:20:00Z","v":6030,"vw":21.92184},{"c":21.925,"h":21.935,"l":21.91,"n":165,"o":21.935,"t":"2026-10-16T19:25:00Z","v":8993,"vw":21.925252},{"c":21.94,"h":21.94,"l":21.92,"n":223,"o":21.93,"t":"2026-10-16T19:30:00Z","v":15431,"vw":21.926895},{"c":21.94,"h":21.945,"l":21.935,"n":102,"o":21.94,"t":"2026-10-16T19:35:00Z","v":4200,"vw":21.941136},{"c":21.945,"h":21.9452,"l":21.93,"n":210,"o":21.945,"t":"2026-10-16T19:40:00Z","v":11506,"vw":21.939424},{"c":21.925,"h":21.95,"l":21.905,"n":259,"o":21.95,"t":"2026-10-16T19:45:00Z","v":16180,"vw":21.926678},{"c":21.92,"h":21.935,"l":21.915,"n":277,"o":21.925,"t":"2026-10-16T19:50:00Z","v":18949,"vw":21.923554},{"c":21.98,"h":21.99,"l":21.925,"n":1284,"o":21.925,"t":"2026-10-16T19:55:00Z","v":98652,"vw":21.959173},{"c":21.99,"h":21.99,"l":21.99,"n":32,"o":21.99,"t":"2026-10-16T20:00:00Z","v":206953,"vw":21.99},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-16T23:20:00Z","v":500,"vw":22.02},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-16T23:30:00Z","v":200,"vw":22.01},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-19T11:25:00Z","v":301,"vw":22},{"c":21.795,"h":21.82,"l":21.76,"n":79,"o":21.82,"t":"2026-10-19T13:30:00Z","v":15251,"vw":21.811041},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-19T13:35:00Z","v":267,"vw":21.79},{"c":21.73,"h":21.77,"l":21.72,"n":40,"o":21.72,"t":"2026-10-19T13:40:00Z","v":1713,"vw":21.744185},{"c":21.73,"h":21.74,"l":21.725,"n":23,"o":21.74,"t":"2026-10-19T13:45:00Z","v":2369,"vw":21.729524},{"c":21.65,"h":21.71,"l":21.645,"n":99,"o":21.71,"t":"2026-10-19T13:50:00Z","v":8007,"vw":21.688568},{"c":21.658,"h":21.658,"l":21.62,"n":40,"o":21.645,"t":"2026-10-19T13:55:00Z","v":7929,"vw":21.644304},{"c":21.7,"h":21.7,"l":21.62,"n":97,"o":21.65,"t":"2026-10-19T14:00:00Z","v":7209,"vw":21.679294},{"c":21.675,"h":21.698,"l":21.66,"n":110,"o":21.69,"t":"2026-10-19T14:05:00Z","v":8315,"vw":21.681274},{"c":21.645,"h":21.68,"l":21.645,"n":93,"o":21.67,"t":"2026-10-19T14:10:00Z","v":7679,"vw":21.654376},{"c":21.64,"h":21.6943,"l":21.64,"n":154,"o":21.66,"t":"2026-10-19T14:15:00Z","v":20515,"vw":21.671588},{"c":21.64,"h":21.64,"l":21.625,"n":52,"o":21.63,"t":"2026-10-19T14:20:00Z","v":2117,"vw":21.630784},{"c":21.62,"h":21.62,"l":21.62,"n":31,"o":21.62,"t":"2026-10-19T14:25:00Z","v":1037,"vw":21.62},{"c":21.59,"h":21.64,"l":21.59,"n":80,"o":21.61,"t":"2026-10-19T14:30:00Z","v":5279,"vw":21.608496},{"c":21.65,"h":21.65,"l":21.62,"n":61,"o":21.63,"t":"2026-10-19T14:35:00Z","v":7708,"vw":21.635722},{"c":21.65,"h":21.66,"l":21.63,"n":80,"o":21.645,"t":"2026-10-19T14:40:00Z","v":9160,"vw":21.641864},{"c":21.66,"h":21.665,"l":21.65,"n":98,"o":21.65,"t":"2026-10-19T14:45:00Z","v":4122,"vw":21.658945},{"c":21.67,"h":21.67,"l":21.66,"n":54,"o":21.665,"t":"2026-10-19T14:50:00Z","v":2790,"vw":21.666546},{"c":21.685,"h":21.685,"l":21.685,"n":29,"o":21.685,"t":"2026-10-19T14:55:00Z","v":733,"vw":21.685},{"c":21.71,"h":21.71,"l":21.68,"n":81,"o":21.685,"t":"2026-10-19T15:00:00Z","v":3527,"vw":21.698451},{"c":21.69,"h":21.71,"l":21.69,"n":42,"o":21.71,"t":"2026-10-19T15:05:00Z","v":2435,"vw":21.696286},{"c":21.69,"h":21.705,"l":21.69,"n":36,"o":21.705,"t":"2026-10-19T15:10:00Z","v":2474,"vw":21.698311},{"c":21.68,"h":21.7,"l":21.66,"n":68,"o":21.7,"t":"2026-10-19T15:15:00Z","v":4609,"vw":21.679519},{"c":21.66,"h":21.67,"l":21.65,"n":66,"o":21.66,"t":"2026-10-19T15:20:00Z","v":4468,"vw":21.660922},{"c":21.63,"h":21.65,"l":21.63,"n":250,"o":21.65,"t":"2026-10-19T15:25:00Z","v":10495,"vw":21.641971},{"c":21.64,"h":21.65,"l":21.62,"n":130,"o":21.64,"t":"2026-10-19T15:30:00Z","v":8623,"vw":21.630851},{"c":21.65,"h":21.65,"l":21.645,"n":52,"o":21.645,"t":"2026-10-19T15:35:00Z","v":1794,"vw":21.647468},{"c":21.625,"h":21.655,"l":21.62,"n":142,"o":21.65,"t":"2026-10-19T15:40:00Z","v":12343,"vw":21.64395},{"c":21.625,"h":21.64,"l":21.615,"n":94,"o":21.615,"t":"2026-10-19T15:45:00Z","v":6749,"vw":21.625672},{"c":21.648,"h":21.648,"l":21.615,"n":92,"o":21.625,"t":"2026-10-19T15:50:00Z","v":10280,"vw":21.62546},{"c":21.65,"h":21.65,"l":21.64,"n":51,"o":21.65,"t":"2026-10-19T15:55:00Z","v":2309,"vw":21.646778},{"c":21.64,"h":21.66,"l":21.635,"n":255,"o":21.66,"t":"2026-10-19T16:00:00Z","v":22244,"vw":21.647342},{"c":21.64,"h":21.65,"l":21.64,"n":86,"o":21.645,"t":"2026-10-19T16:05:00Z","v":4682,"vw":21.643922},{"c":21.65,"h":21.6599,"l":21.65,"n":128,"o":21.65,"t":"2026-10-19T16:10:00Z","v":4345,"vw":21.651297},{"c":21.67,"h":21.67,"l":21.65,"n":102,"o":21.65,"t":"2026-10-19T16:15:00Z","v":4752,"vw":21.6602},{"c":21.66,"h":21.67,"l":21.66,"n":31,"o":21.67,"t":"2026-10-19T16:20:00Z","v":1676,"vw":21.663636},{"c":21.67,"h":21.67,"l":21.66,"n":41,"o":21.67,"t":"2026-10-19T16:25:00Z","v":1211,"vw":21.668169},{"c":21.66,"h":21.67,"l":21.649,"n":108,"o":21.67,"t":"2026-10-19T16:30:00Z","v":5894,"vw":21.656307},{"c":21.64,"h":21.655,"l":21.64,"n":44,"o":21.655,"t":"2026-10-19T16:35:00Z","v":2787,"vw":21.648834},{"c":21.625,"h":21.63,"l":21.6249,"n":50,"o":21.63,"t":"2026-10-19T16:40:00Z","v":5302,"vw":21.626395},{"c":21.62,"h":21.625,"l":21.615,"n":69,"o":21.625,"t":"2026-10-19T16:45:00Z","v":6316,"vw":21.62324},{"c":21.64,"h":21.65,"l":21.63,"n":80,"o":21.63,"t":"2026-10-19T16:50:00Z","v":3274,"vw":21.638769},{"c":21.64,"h":21.64,"l":21.6382,"n":89,"o":21.64,"t":"2026-10-19T16:55:00Z","v":6584,"vw":21.639927},{"c":21.62,"h":21.64,"l":21.615,"n":67,"o":21.64,"t":"2026-10-19T17:00:00Z","v":4061,"vw":21.629038},{"c":21.625,"h":21.625,"l":21.62,"n":56,"o":21.62,"t":"2026-10-19T17:05:00Z","v":3812,"vw":21.623393},{"c":21.61,"h":21.625,"l":21.605,"n":39,"o":21.625,"t":"2026-10-19T17:10:00Z","v":2873,"vw":21.613404},{"c":21.61,"h":21.61,"l":21.6,"n":87,"o":21.61,"t":"2026-10-19T17:15:00Z","v":4255,"vw":21.606054},{"c":21.61,"h":21.6101,"l":21.6,"n":36,"o":21.61,"t":"2026-10-19T17:20:00Z","v":2581,"vw":21.609413},{"c":21.615,"h":21.62,"l":21.6,"n":68,"o":21.61,"t":"2026-10-19T17:25:00Z","v":3241,"vw":21.613032},{"c":21.59,"h":21.615,"l":21.5801,"n":159,"o":21.615,"t":"2026-10-19T17:30:00Z","v":17110,"vw":21.593565},{"c":21.57,"h":21.5978,"l":21.55,"n":107,"o":21.5978,"t":"2026-10-19T17:35:00Z","v":7235,"vw":21.573215},{"c":21.6,"h":21.6,"l":21.58,"n":80,"o":21.58,"t":"2026-10-19T17:40:00Z","v":3717,"vw":21.590851},{"c":21.59,"h":21.61,"l":21.59,"n":110,"o":21.6,"t":"2026-10-19T17:45:00Z","v":7692,"vw":21.597286},{"c":21.61,"h":21.61,"l":21.6,"n":48,"o":21.6,"t":"2026-10-19T17:50:00Z","v":2115,"vw":21.60825},{"c":21.585,"h":21.61,"l":21.585,"n":134,"o":21.61,"t":"2026-10-19T18:00:00Z","v":4681,"vw":21.596887},{"c":21.58,"h":21.59,"l":21.58,"n":53,"o":21.59,"t":"2026-10-19T18:05:00Z","v":2440,"vw":21.585},{"c":21.56,"h":21.595,"l":21.5501,"n":218,"o":21.585,"t":"2026-10-19T18:10:00Z","v":14975,"vw":21.579183},{"c":21.6,"h":21.6,"l":21.56,"n":117,"o":21.56,"t":"2026-10-19T18:15:00Z","v":5982,"vw":21.576373},{"c":21.59,"h":21.61,"l":21.59,"n":102,"o":21.605,"t":"2026-10-19T18:20:00Z","v":6758,"vw":21.603914},{"c":21.605,"h":21.605,"l":21.5959,"n":107,"o":21.6,"t":"2026-10-19T18:25:00Z","v":6084,"vw":21.603332},{"c":21.605,"h":21.605,"l":21.605,"n":27,"o":21.605,"t":"2026-10-19T18:30:00Z","v":939,"vw":21.605},{"c":21.585,"h":21.615,"l":21.585,"n":137,"o":21.61,"t":"2026-10-19T18:35:00Z","v":9591,"vw":21.59863},{"c":21.605,"h":21.605,"l":21.58,"n":138,"o":21.585,"t":"2026-10-19T18:40:00Z","v":14316,"vw":21.590682},{"c":21.6,"h":21.63,"l":21.6,"n":222,"o":21.605,"t":"2026-10-19T18:45:00Z","v":13173,"vw":21.611468},{"c":21.585,"h":21.605,"l":21.585,"n":116,"o":21.6,"t":"2026-10-19T18:50:00Z","v":13897,"vw":21.59944},{"c":21.595,"h":21.595,"l":21.58,"n":62,"o":21.58,"t":"2026-10-19T18:55:00Z","v":3675,"vw":21.590022},{"c":21.595,"h":21.595,"l":21.58,"n":117,"o":21.595,"t":"2026-10-19T19:00:00Z","v":8889,"vw":21.587885},{"c":21.62,"h":21.62,"l":21.595,"n":211,"o":21.595,"t":"2026-10-19T19:05:00Z","v":15646,"vw":21.607921},{"c":21.655,"h":21.66,"l":21.625,"n":170,"o":21.625,"t":"2026-10-19T19:10:00Z","v":10039,"vw":21.64437},{"c":21.6602,"h":21.67,"l":21.65,"n":187,"o":21.66,"t":"2026-10-19T19:15:00Z","v":16709,"vw":21.660091},{"c":21.67,"h":21.675,"l":21.665,"n":143,"o":21.665,"t":"2026-10-19T19:20:00Z","v":8014,"vw":21.66928},{"c":21.63,"h":21.67,"l":21.62,"n":175,"o":21.67,"t":"2026-10-19T19:25:00Z","v":9984,"vw":21.641494},{"c":21.62,"h":21.635,"l":21.615,"n":133,"o":21.635,"t":"2026-10-19T19:30:00Z","v":5394,"vw":21.623892},{"c":21.64,"h":21.64,"l":21.625,"n":122,"o":21.625,"t":"2026-10-19T19:35:00Z","v":5679,"vw":21.635742},{"c":21.605,"h":21.655,"l":21.58,"n":429,"o":21.65,"t":"2026-10-19T19:40:00Z","v":45102,"vw":21.620538},{"c":21.6,"h":21.61,"l":21.57,"n":378,"o":21.605,"t":"2026-10-19T19:45:00Z","v":82864,"vw":21.577575},{"c":21.61,"h":21.625,"l":21.59,"n":313,"o":21.605,"t":"2026-10-19T19:50:00Z","v":21212,"vw":21.60952},{"c":21.57,"h":21.625,"l":21.56,"n":1330,"o":21.61,"t":"2026-10-19T19:55:00Z","v":113227,"vw":21.579599},{"c":21.57,"h":21.57,"l":21.57,"n":34,"o":21.57,"t":"2026-10-19T20:00:00Z","v":386299,"vw":21.57},{"c":21.75,"h":21.76,"l":21.68,"n":49,"o":21.68,"t":"2026-10-20T13:30:00Z","v":7536,"vw":21.692452},{"c":21.86,"h":21.88,"l":21.83,"n":163,"o":21.84,"t":"2026-10-20T13:35:00Z","v":7411,"vw":21.863079},{"c":21.94,"h":21.94,"l":21.88,"n":93,"o":21.88,"t":"2026-10-20T13:40:00Z","v":4784,"vw":21.928005},{"c":22.02,"h":22.02,"l":21.95,"n":233,"o":21.97,"t":"2026-10-20T13:45:00Z","v":15434,"vw":21.977475},{"c":21.925,"h":22,"l":21.9,"n":63,"o":22,"t":"2026-10-20T13:50:00Z","v":4580,"vw":21.943931},{"c":21.89,"h":21.93,"l":21.89,"n":28,"o":21.93,"t":"2026-10-20T13:55:00Z","v":2803,"vw":21.923},{"c":21.815,"h":21.8887,"l":21.78,"n":59,"o":21.86,"t":"2026-10-20T14:00:00Z","v":2671,"vw":21.835991},{"c":21.785,"h":21.785,"l":21.78,"n":38,"o":21.78,"t":"2026-10-20T14:05:00Z","v":1666,"vw":21.780556},{"c":21.785,"h":21.795,"l":21.77,"n":29,"o":21.77,"t":"2026-10-20T14:10:00Z","v":1525,"vw":21.783333},{"c":21.785,"h":21.815,"l":21.78,"n":82,"o":21.8,"t":"2026-10-20T14:15:00Z","v":4429,"vw":21.797586},{"c":21.825,"h":21.855,"l":21.785,"n":123,"o":21.785,"t":"2026-10-20T14:20:00Z","v":4991,"vw":21.825614},{"c":21.83,"h":21.83,"l":21.815,"n":53,"o":21.82,"t":"2026-10-20T14:25:00Z","v":3795,"vw":21.820746},{"c":21.85,"h":21.86,"l":21.825,"n":138,"o":21.83,"t":"2026-10-20T14:30:00Z","v":9638,"vw":21.847809},{"c":21.855,"h":21.88,"l":21.84,"n":133,"o":21.84,"t":"2026-10-20T14:35:00Z","v":6579,"vw":21.862442},{"c":21.86,"h":21.86,"l":21.855,"n":69,"o":21.855,"t":"2026-10-20T14:40:00Z","v":2533,"vw":21.856078},{"c":21.85,"h":21.87,"l":21.84,"n":153,"o":21.86,"t":"2026-10-20T14:45:00Z","v":7025,"vw":21.847416},{"c":21.855,"h":21.865,"l":21.845,"n":104,"o":21.86,"t":"2026-10-20T14:50:00Z","v":4964,"vw":21.853632},{"c":21.83,"h":21.84,"l":21.8,"n":138,"o":21.84,"t":"2026-10-20T14:55:00Z","v":7040,"vw":21.832823},{"c":21.78,"h":21.82,"l":21.78,"n":74,"o":21.82,"t":"2026-10-20T15:00:00Z","v":2482,"vw":21.801928},{"c":21.76,"h":21.8,"l":21.75,"n":166,"o":21.78,"t":"2026-10-20T15:05:00Z","v":7458,"vw":21.777571},{"c":21.8,"h":21.8,"l":21.79,"n":173,"o":21.79,"t":"2026-10-20T15:10:00Z","v":4419,"vw":21.793046},{"c":21.8,"h":21.81,"l":21.795,"n":122,"o":21.8,"t":"2026-10-20T15:15:00Z","v":6067,"vw":21.803371},{"c":21.78,"h":21.81,"l":21.77,"n":118,"o":21.81,"t":"2026-10-20T15:20:00Z","v":4197,"vw":21.784294},{"c":21.74,"h":21.76,"l":21.72,"n":66,"o":21.76,"t":"2026-10-20T15:25:00Z","v":3266,"vw":21.743681},{"c":21.77,"h":21.77,"l":21.72,"n":81,"o":21.74,"t":"2026-10-20T15:30:00Z","v":15530,"vw":21.72491},{"c":21.805,"h":21.805,"l":21.745,"n":344,"o":21.76,"t":"2026-10-20T15:35:00Z","v":29747,"vw":21.757527},{"c":21.775,"h":21.805,"l":21.75,"n":267,"o":21.805,"t":"2026-10-20T15:40:00Z","v":37491,"vw":21.759343},{"c":21.75,"h":21.775,"l":21.75,"n":190,"o":21.775,"t":"2026-10-20T15:45:00Z","v":7300,"vw":21.756687},{"c":21.75,"h":21.765,"l":21.75,"n":138,"o":21.75,"t":"2026-10-20T15:50:00Z","v":22807,"vw":21.750896},{"c":21.77,"h":21.78,"l":21.76,"n":182,"o":21.77,"t":"2026-10-20T15:55:00Z","v":8498,"vw":21.770698},{"c":21.75,"h":21.77,"l":21.74,"n":71,"o":21.77,"t":"2026-10-20T16:00:00Z","v":2144,"vw":21.756808},{"c":21.73,"h":21.76,"l":21.71,"n":292,"o":21.76,"t":"2026-10-20T16:05:00Z","v":20116,"vw":21.723025},{"c":21.715,"h":21.725,"l":21.7,"n":122,"o":21.72,"t":"2026-10-20T16:10:00Z","v":29708,"vw":21.701747},{"c":21.72,"h":21.72,"l":21.69,"n":205,"o":21.72,"t":"2026-10-20T16:15:00Z","v":67266,"vw":21.700676},{"c":21.76,"h":21.76,"l":21.73,"n":155,"o":21.73,"t":"2026-10-20T16:20:00Z","v":7524,"vw":21.74447},{"c":21.8,"h":21.81,"l":21.77,"n":154,"o":21.77,"t":"2026-10-20T16:25:00Z","v":7780,"vw":21.781928},{"c":21.81,"h":21.815,"l":21.795,"n":154,"o":21.805,"t":"2026-10-20T16:30:00Z","v":7634,"vw":21.804625},{"c":21.7901,"h":21.81,"l":21.7901,"n":113,"o":21.805,"t":"2026-10-20T16:35:00Z","v":4404,"vw":21.804228},{"c":21.795,"h":21.8,"l":21.785,"n":147,"o":21.79,"t":"2026-10-20T16:40:00Z","v":7085,"vw":21.794693},{"c":21.78,"h":21.7979,"l":21.78,"n":93,"o":21.79,"t":"2026-10-20T16:45:00Z","v":3550,"vw":21.784332},{"c":21.755,"h":21.78,"l":21.75,"n":136,"o":21.78,"t":"2026-10-20T16:50:00Z","v":4419,"vw":21.767517},{"c":21.75,"h":21.76,"l":21.75,"n":168,"o":21.75,"t":"2026-10-20T16:55:00Z","v":12141,"vw":21.756771},{"c":21.765,"h":21.765,"l":21.76,"n":107,"o":21.76,"t":"2026-10-20T17:00:00Z","v":3026,"vw":21.762876},{"c":21.72,"h":21.765,"l":21.72,"n":143,"o":21.765,"t":"2026-10-20T17:05:00Z","v":7062,"vw":21.742289},{"c":21.725,"h":21.73,"l":21.71,"n":114,"o":21.725,"t":"2026-10-20T17:10:00Z","v":6485,"vw":21.724527},{"c":21.73,"h":21.73,"l":21.72,"n":176,"o":21.725,"t":"2026-10-20T17:15:00Z","v":10912,"vw":21.728836},{"c":21.7,"h":21.74,"l":21.69,"n":259,"o":21.72,"t":"2026-10-20T17:20:00Z","v":15320,"vw":21.718348},{"c":21.7,"h":21.7,"l":21.68,"n":179,"o":21.69,"t":"2026-10-20T17:25:00Z","v":27769,"vw":21.691281},{"c":21.66,"h":21.7,"l":21.64,"n":178,"o":21.7,"t":"2026-10-20T17:30:00Z","v":8825,"vw":21.668842},{"c":21.66,"h":21.665,"l":21.65,"n":138,"o":21.65,"t":"2026-10-20T17:35:00Z","v":6357,"vw":21.658242},{"c":21.68,"h":21.68,"l":21.67,"n":131,"o":21.67,"t":"2026-10-20T17:40:00Z","v":6958,"vw":21.670252},{"c":21.675,"h":21.68,"l":21.67,"n":120,"o":21.67,"t":"2026-10-20T17:45:00Z","v":5884,"vw":21.67732},{"c":21.66,"h":21.67,"l":21.65,"n":64,"o":21.67,"t":"2026-10-20T17:50:00Z","v":2467,"vw":21.659167},{"c":21.685,"h":21.69,"l":21.67,"n":172,"o":21.67,"t":"2026-10-20T17:55:00Z","v":5692,"vw":21.675962},{"c":21.69,"h":21.7,"l":21.69,"n":117,"o":21.69,"t":"2026-10-20T18:00:00Z","v":3315,"vw":21.693077},{"c":21.73,"h":21.73,"l":21.69,"n":145,"o":21.7,"t":"2026-10-20T18:05:00Z","v":7439,"vw":21.706179},{"c":21.73,"h":21.7322,"l":21.72,"n":73,"o":21.73,"t":"2026-10-20T18:10:00Z","v":2045,"vw":21.729345},{"c":21.76,"h":21.76,"l":21.73,"n":210,"o":21.739,"t":"2026-10-20T18:15:00Z","v":9038,"vw":21.744895},{"c":21.77,"h":21.78,"l":21.76,"n":194,"o":21.76,"t":"2026-10-20T18:20:00Z","v":6424,"vw":21.768587},{"c":21.75,"h":21.77,"l":21.75,"n":142,"o":21.77,"t":"2026-10-20T18:25:00Z","v":5788,"vw":21.759152},{"c":21.73,"h":21.75,"l":21.725,"n":321,"o":21.75,"t":"2026-10-20T18:30:00Z","v":24709,"vw":21.741388},{"c":21.75,"h":21.75,"l":21.73,"n":183,"o":21.73,"t":"2026-10-20T18:35:00Z","v":12239,"vw":21.741492},{"c":21.75,"h":21.75,"l":21.75,"n":240,"o":21.75,"t":"2026-10-20T18:40:00Z","v":15358,"vw":21.75},{"c":21.75,"h":21.76,"l":21.748,"n":123,"o":21.75,"t":"2026-10-20T18:45:00Z","v":4548,"vw":21.751503},{"c":21.75,"h":21.76,"l":21.74,"n":136,"o":21.76,"t":"2026-10-20T18:50:00Z","v":5690,"vw":21.755393},{"c":21.75,"h":21.75,"l":21.75,"n":130,"o":21.75,"t":"2026-10-20T18:55:00Z","v":5206,"vw":21.75},{"c":21.75,"h":21.765,"l":21.75,"n":165,"o":21.75,"t":"2026-10-20T19:00:00Z","v":12227,"vw":21.761474},{"c":21.75,"h":21.76,"l":21.75,"n":89,"o":21.75,"t":"2026-10-20T19:05:00Z","v":3262,"vw":21.752168},{"c":21.7701,"h":21.7701,"l":21.74,"n":160,"o":21.76,"t":"2026-10-20T19:10:00Z","v":6070,"vw":21.7585},{"c":21.775,"h":21.775,"l":21.765,"n":160,"o":21.77,"t":"2026-10-20T19:15:00Z","v":8320,"vw":21.769827},{"c":21.765,"h":21.775,"l":21.755,"n":240,"o":21.775,"t":"2026-10-20T19:20:00Z","v":21205,"vw":21.770134},{"c":21.755,"h":21.7751,"l":21.755,"n":254,"o":21.765,"t":"2026-10-20T19:25:00Z","v":16434,"vw":21.766532},{"c":21.75,"h":21.78,"l":21.745,"n":326,"o":21.755,"t":"2026-10-20T19:30:00Z","v":19964,"vw":21.764077},{"c":21.75,"h":21.76,"l":21.74,"n":171,"o":21.74,"t":"2026-10-20T19:35:00Z","v":5617,"vw":21.75},{"c":21.7602,"h":21.765,"l":21.74,"n":297,"o":21.74,"t":"2026-10-20T19:40:00Z","v":13357,"vw":21.755016},{"c":21.76,"h":21.77,"l":21.75,"n":244,"o":21.76,"t":"2026-10-20T19:45:00Z","v":11944,"vw":21.762723},{"c":21.72,"h":21.75,"l":21.715,"n":387,"o":21.75,"t":"2026-10-20T19:50:00Z","v":17782,"vw":21.727493},{"c":21.86,"h":21.87,"l":21.73,"n":1465,"o":21.73,"t":"2026-10-20T19:55:00Z","v":130123,"vw":21.823952},{"c":21.86,"h":21.86,"l":21.86,"n":31,"o":21.86,"t":"2026-10-20T20:00:00Z","v":271817,"vw":21.86},{"c":21.855,"h":21.94,"l":21.855,"n":46,"o":21.88,"t":"2026-10-21T13:30:00Z","v":3777,"vw":21.877102},{"c":21.735,"h":21.735,"l":21.69,"n":33,"o":21.72,"t":"2026-10-21T13:35:00Z","v":2824,"vw":21.716333},{"c":21.735,"h":21.735,"l":21.735,"n":12,"o":21.735,"t":"2026-10-21T13:40:00Z","v":525,"vw":21.735},{"c":21.72,"h":21.745,"l":21.68,"n":92,"o":21.745,"t":"2026-10-21T13:45:00Z","v":4531,"vw":21.712776},{"c":21.7,"h":21.71,"l":21.7,"n":30,"o":21.71,"t":"2026-10-21T13:50:00Z","v":1399,"vw":21.701429},{"c":21.635,"h":21.7,"l":21.62,"n":103,"o":21.7,"t":"2026-10-21T13:55:00Z","v":20265,"vw":21.679754},{"c":21.61,"h":21.62,"l":21.585,"n":214,"o":21.61,"t":"2026-10-21T14:00:00Z","v":19699,"vw":21.600885},{"c":21.62,"h":21.62,"l":21.59,"n":71,"o":21.61,"t":"2026-10-21T14:05:00Z","v":2176,"vw":21.607098},{"c":21.605,"h":21.64,"l":21.605,"n":86,"o":21.62,"t":"2026-10-21T14:10:00Z","v":3471,"vw":21.627103},{"c":21.57,"h":21.62,"l":21.57,"n":150,"o":21.61,"t":"2026-10-21T14:15:00Z","v":7841,"vw":21.605743},{"c":21.6,"h":21.61,"l":21.58,"n":76,"o":21.59,"t":"2026-10-21T14:20:00Z","v":3794,"vw":21.59048},{"c":21.58,"h":21.595,"l":21.58,"n":70,"o":21.595,"t":"2026-10-21T14:25:00Z","v":3548,"vw":21.588647},{"c":21.59,"h":21.59,"l":21.56,"n":51,"o":21.565,"t":"2026-10-21T14:30:00Z","v":2753,"vw":21.57675},{"c":21.63,"h":21.64,"l":21.57,"n":112,"o":21.57,"t":"2026-10-21T14:35:00Z","v":9942,"vw":21.588564},{"c":21.595,"h":21.62,"l":21.59,"n":73,"o":21.62,"t":"2026-10-21T14:40:00Z","v":4816,"vw":21.606799},{"c":21.61,"h":21.61,"l":21.595,"n":91,"o":21.595,"t":"2026-10-21T14:45:00Z","v":4298,"vw":21.602881},{"c":21.545,"h":21.61,"l":21.53,"n":122,"o":21.61,"t":"2026-10-21T14:50:00Z","v":6055,"vw":21.567366},{"c":21.55,"h":21.56,"l":21.545,"n":60,"o":21.56,"t":"2026-10-21T14:55:00Z","v":2028,"vw":21.548888},{"c":21.545,"h":21.565,"l":21.51,"n":200,"o":21.54,"t":"2026-10-21T15:00:00Z","v":17727,"vw":21.547208},{"c":21.53,"h":21.53,"l":21.52,"n":15,"o":21.52,"t":"2026-10-21T15:05:00Z","v":662,"vw":21.5275},{"c":21.56,"h":21.58,"l":21.545,"n":92,"o":21.55,"t":"2026-10-21T15:10:00Z","v":4276,"vw":21.563476},{"c":21.535,"h":21.5601,"l":21.535,"n":88,"o":21.5601,"t":"2026-10-21T15:15:00Z","v":5231,"vw":21.547295},{"c":21.565,"h":21.58,"l":21.55,"n":44,"o":21.55,"t":"2026-10-21T15:20:00Z","v":2027,"vw":21.56342},{"c":21.57,"h":21.57,"l":21.56,"n":84,"o":21.56,"t":"2026-10-21T15:25:00Z","v":4257,"vw":21.563476},{"c":21.55,"h":21.56,"l":21.55,"n":68,"o":21.56,"t":"2026-10-21T15:30:00Z","v":2519,"vw":21.554444},{"c":21.55,"h":21.55,"l":21.535,"n":136,"o":21.55,"t":"2026-10-21T15:35:00Z","v":5128,"vw":21.542874},{"c":21.55,"h":21.555,"l":21.55,"n":42,"o":21.55,"t":"2026-10-21T15:40:00Z","v":3071,"vw":21.550857},{"c":21.57,"h":21.57,"l":21.56,"n":42,"o":21.56,"t":"2026-10-21T15:45:00Z","v":1591,"vw":21.563333},{"c":21.59,"h":21.59,"l":21.555,"n":77,"o":21.56,"t":"2026-10-21T15:50:00Z","v":2800,"vw":21.564},{"c":21.57,"h":21.58,"l":21.57,"n":40,"o":21.58,"t":"2026-10-21T15:55:00Z","v":2206,"vw":21.579343},{"c":21.57,"h":21.58,"l":21.56,"n":110,"o":21.57,"t":"2026-10-21T16:00:00Z","v":7351,"vw":21.570532},{"c":21.54,"h":21.57,"l":21.54,"n":89,"o":21.57,"t":"2026-10-21T16:05:00Z","v":5098,"vw":21.550571},{"c":21.56,"h":21.56,"l":21.52,"n":125,"o":21.52,"t":"2026-10-21T16:10:00Z","v":7094,"vw":21.525892},{"c":21.555,"h":21.555,"l":21.55,"n":25,"o":21.55,"t":"2026-10-21T16:15:00Z","v":1135,"vw":21.554038},{"c":21.545,"h":21.55,"l":21.53,"n":76,"o":21.55,"t":"2026-10-21T16:20:00Z","v":3672,"vw":21.543371},{"c":21.525,"h":21.54,"l":21.515,"n":107,"o":21.54,"t":"2026-10-21T16:25:00Z","v":5215,"vw":21.524639},{"c":21.495,"h":21.525,"l":21.495,"n":86,"o":21.525,"t":"2026-10-21T16:30:00Z","v":4784,"vw":21.506886},{"c":21.52,"h":21.52,"l":21.48,"n":67,"o":21.485,"t":"2026-10-21T16:35:00Z","v":5038,"vw":21.492876},{"c":21.485,"h":21.5101,"l":21.48,"n":114,"o":21.5101,"t":"2026-10-21T16:40:00Z","v":6196,"vw":21.493375},{"c":21.5,"h":21.5,"l":21.485,"n":67,"o":21.485,"t":"2026-10-21T16:45:00Z","v":11281,"vw":21.486801},{"c":21.51,"h":21.51,"l":21.485,"n":84,"o":21.485,"t":"2026-10-21T16:50:00Z","v":5427,"vw":21.496235},{"c":21.52,"h":21.52,"l":21.5,"n":54,"o":21.51,"t":"2026-10-21T16:55:00Z","v":2420,"vw":21.51},{"c":21.48,"h":21.515,"l":21.48,"n":112,"o":21.515,"t":"2026-10-21T17:00:00Z","v":7142,"vw":21.498915},{"c":21.46,"h":21.49,"l":21.46,"n":56,"o":21.49,"t":"2026-10-21T17:05:00Z","v":1684,"vw":21.476779},{"c":21.455,"h":21.47,"l":21.4401,"n":147,"o":21.47,"t":"2026-10-21T17:10:00Z","v":13238,"vw":21.454136},{"c":21.47,"h":21.47,"l":21.455,"n":106,"o":21.455,"t":"2026-10-21T17:15:00Z","v":3133,"vw":21.46},{"c":21.47,"h":21.47,"l":21.47,"n":50,"o":21.47,"t":"2026-10-21T17:20:00Z","v":1846,"vw":21.47},{"c":21.46,"h":21.485,"l":21.46,"n":65,"o":21.48,"t":"2026-10-21T17:25:00Z","v":2846,"vw":21.473613},{"c":21.38,"h":21.45,"l":21.38,"n":203,"o":21.45,"t":"2026-10-21T17:30:00Z","v":8885,"vw":21.415702},{"c":21.38,"h":21.395,"l":21.37,"n":72,"o":21.37,"t":"2026-10-21T17:35:00Z","v":4660,"vw":21.386137},{"c":21.38,"h":21.39,"l":21.38,"n":94,"o":21.39,"t":"2026-10-21T17:40:00Z","v":3454,"vw":21.381871},{"c":21.39,"h":21.39,"l":21.36,"n":152,"o":21.375,"t":"2026-10-21T17:45:00Z","v":6763,"vw":21.369025},{"c":21.38,"h":21.38,"l":21.37,"n":63,"o":21.38,"t":"2026-10-21T17:50:00Z","v":2998,"vw":21.372647},{"c":21.39,"h":21.39,"l":21.37,"n":119,"o":21.37,"t":"2026-10-21T17:55:00Z","v":3521,"vw":21.38},{"c":21.35,"h":21.38,"l":21.35,"n":104,"o":21.38,"t":"2026-10-21T18:00:00Z","v":4752,"vw":21.36819},{"c":21.35,"h":21.35,"l":21.33,"n":116,"o":21.35,"t":"2026-10-21T18:05:00Z","v":6056,"vw":21.339152},{"c":21.35,"h":21.355,"l":21.345,"n":138,"o":21.345,"t":"2026-10-21T18:10:00Z","v":6658,"vw":21.350514},{"c":21.32,"h":21.35,"l":21.32,"n":105,"o":21.35,"t":"2026-10-21T18:15:00Z","v":6253,"vw":21.337133},{"c":21.36,"h":21.365,"l":21.33,"n":161,"o":21.33,"t":"2026-10-21T18:20:00Z","v":8293,"vw":21.349509},{"c":21.38,"h":21.38,"l":21.365,"n":73,"o":21.365,"t":"2026-10-21T18:25:00Z","v":2298,"vw":21.37},{"c":21.37,"h":21.375,"l":21.36,"n":131,"o":21.375,"t":"2026-10-21T18:30:00Z","v":6502,"vw":21.367623},{"c":21.38,"h":21.38,"l":21.37,"n":40,"o":21.37,"t":"2026-10-21T18:35:00Z","v":1469,"vw":21.377334},{"c":21.36,"h":21.395,"l":21.36,"n":138,"o":21.38,"t":"2026-10-21T18:40:00Z","v":7898,"vw":21.376357},{"c":21.33,"h":21.36,"l":21.33,"n":174,"o":21.36,"t":"2026-10-21T18:45:00Z","v":9609,"vw":21.340635},{"c":21.31,"h":21.32,"l":21.31,"n":73,"o":21.32,"t":"2026-10-21T18:50:00Z","v":3047,"vw":21.31219},{"c":21.28,"h":21.3,"l":21.28,"n":208,"o":21.3,"t":"2026-10-21T18:55:00Z","v":12198,"vw":21.289698},{"c":21.26,"h":21.27,"l":21.24,"n":157,"o":21.27,"t":"2026-10-21T19:00:00Z","v":6459,"vw":21.256004},{"c":21.23,"h":21.275,"l":21.23,"n":141,"o":21.25,"t":"2026-10-21T19:05:00Z","v":6980,"vw":21.252917},{"c":21.23,"h":21.24,"l":21.22,"n":142,"o":21.23,"t":"2026-10-21T19:10:00Z","v":5886,"vw":21.227085},{"c":21.24,"h":21.24,"l":21.2201,"n":111,"o":21.23,"t":"2026-10-21T19:15:00Z","v":5708,"vw":21.234187},{"c":21.27,"h":21.285,"l":21.24,"n":195,"o":21.24,"t":"2026-10-21T19:20:00Z","v":10730,"vw":21.266481},{"c":21.23,"h":21.27,"l":21.22,"n":225,"o":21.27,"t":"2026-10-21T19:25:00Z","v":7966,"vw":21.254081},{"c":21.145,"h":21.23,"l":21.14,"n":284,"o":21.23,"t":"2026-10-21T19:30:00Z","v":13521,"vw":21.165746},{"c":21.18,"h":21.18,"l":21.12,"n":264,"o":21.13,"t":"2026-10-21T19:35:00Z","v":13843,"vw":21.14034},{"c":21.13,"h":21.16,"l":21.11,"n":200,"o":21.16,"t":"2026-10-21T19:40:00Z","v":10581,"vw":21.141397},{"c":21.14,"h":21.145,"l":21.09,"n":275,"o":21.12,"t":"2026-10-21T19:45:00Z","v":26569,"vw":21.11588},{"c":21.13,"h":21.13,"l":21.1,"n":300,"o":21.13,"t":"2026-10-21T19:50:00Z","v":20551,"vw":21.118765},{"c":21.185,"h":21.19,"l":21.12,"n":1120,"o":21.12,"t":"2026-10-21T19:55:00Z","v":101205,"vw":21.154017},{"c":21.19,"h":21.19,"l":21.19,"n":40,"o":21.19,"t":"2026-10-21T20:00:00Z","v":185175,"vw":21.19},{"c":21.36,"h":21.39,"l":21.3,"n":104,"o":21.39,"t":"2026-10-22T13:30:00Z","v":6762,"vw":21.374553},{"c":21.35,"h":21.37,"l":21.3017,"n":103,"o":21.37,"t":"2026-10-22T13:35:00Z","v":2028,"vw":21.322666},{"c":21.42,"h":21.45,"l":21.38,"n":132,"o":21.38,"t":"2026-10-22T13:40:00Z","v":9894,"vw":21.403775},{"c":21.5,"h":21.503,"l":21.42,"n":144,"o":21.45,"t":"2026-10-22T13:45:00Z","v":11020,"vw":21.48195},{"c":21.515,"h":21.52,"l":21.47,"n":51,"o":21.5,"t":"2026-10-22T13:50:00Z","v":2713,"vw":21.514169},{"c":21.61,"h":21.61,"l":21.57,"n":68,"o":21.57,"t":"2026-10-22T13:55:00Z","v":2570,"vw":21.575456},{"c":21.59,"h":21.62,"l":21.58,"n":104,"o":21.62,"t":"2026-10-22T14:00:00Z","v":4624,"vw":21.593512},{"c":21.65,"h":21.65,"l":21.57,"n":94,"o":21.57,"t":"2026-10-22T14:05:00Z","v":9626,"vw":21.613862},{"c":21.71,"h":21.71,"l":21.66,"n":145,"o":21.67,"t":"2026-10-22T14:10:00Z","v":5382,"vw":21.680517},{"c":21.74,"h":21.76,"l":21.72,"n":65,"o":21.74,"t":"2026-10-22T14:15:00Z","v":4990,"vw":21.743601},{"c":21.785,"h":21.79,"l":21.785,"n":49,"o":21.79,"t":"2026-10-22T14:20:00Z","v":2010,"vw":21.787291},{"c":21.84,"h":21.86,"l":21.785,"n":81,"o":21.785,"t":"2026-10-22T14:25:00Z","v":4677,"vw":21.823009},{"c":21.8,"h":21.87,"l":21.8,"n":125,"o":21.87,"t":"2026-10-22T14:30:00Z","v":3707,"vw":21.834702},{"c":21.81,"h":21.83,"l":21.8,"n":134,"o":21.8,"t":"2026-10-22T14:35:00Z","v":4909,"vw":21.815663},{"c":21.805,"h":21.835,"l":21.79,"n":97,"o":21.8,"t":"2026-10-22T14:40:00Z","v":5776,"vw":21.811291},{"c":21.8,"h":21.84,"l":21.8,"n":143,"o":21.8,"t":"2026-10-22T14:45:00Z","v":5359,"vw":21.815848},{"c":21.79,"h":21.8,"l":21.78,"n":126,"o":21.795,"t":"2026-10-22T14:50:00Z","v":3898,"vw":21.787402},{"c":21.77,"h":21.79,"l":21.77,"n":88,"o":21.78,"t":"2026-10-22T14:55:00Z","v":2673,"vw":21.782834},{"c":21.82,"h":21.82,"l":21.764,"n":111,"o":21.79,"t":"2026-10-22T15:00:00Z","v":3405,"vw":21.789253},{"c":21.85,"h":21.85,"l":21.82,"n":138,"o":21.82,"t":"2026-10-22T15:05:00Z","v":5772,"vw":21.833473},{"c":21.875,"h":21.88,"l":21.825,"n":107,"o":21.855,"t":"2026-10-22T15:10:00Z","v":6005,"vw":21.853149},{"c":21.82,"h":21.86,"l":21.82,"n":68,"o":21.86,"t":"2026-10-22T15:15:00Z","v":2818,"vw":21.846399},{"c":21.735,"h":21.8,"l":21.735,"n":176,"o":21.8,"t":"2026-10-22T15:20:00Z","v":4014,"vw":21.761271},{"c":21.67,"h":21.74,"l":21.67,"n":179,"o":21.735,"t":"2026-10-22T15:25:00Z","v":4824,"vw":21.717144},{"c":21.69,"h":21.69,"l":21.66,"n":227,"o":21.67,"t":"2026-10-22T15:30:00Z","v":8083,"vw":21.677709},{"c":21.71,"h":21.71,"l":21.68,"n":129,"o":21.69,"t":"2026-10-22T15:35:00Z","v":6789,"vw":21.69389},{"c":21.72,"h":21.72,"l":21.69,"n":125,"o":21.72,"t":"2026-10-22T15:40:00Z","v":7918,"vw":21.708355},{"c":21.71,"h":21.72,"l":21.69,"n":121,"o":21.72,"t":"2026-10-22T15:45:00Z","v":4777,"vw":21.698327},{"c":21.7,"h":21.74,"l":21.695,"n":168,"o":21.72,"t":"2026-10-22T15:50:00Z","v":5944,"vw":21.72461},{"c":21.715,"h":21.72,"l":21.7,"n":138,"o":21.7199,"t":"2026-10-22T15:55:00Z","v":4316,"vw":21.718379},{"c":21.67,"h":21.71,"l":21.67,"n":162,"o":21.7,"t":"2026-10-22T16:00:00Z","v":12262,"vw":21.699568},{"c":21.71,"h":21.71,"l":21.67,"n":130,"o":21.68,"t":"2026-10-22T16:05:00Z","v":5529,"vw":21.692469},{"c":21.67,"h":21.71,"l":21.66,"n":135,"o":21.7,"t":"2026-10-22T16:10:00Z","v":3167,"vw":21.687446},{"c":21.65,"h":21.68,"l":21.65,"n":146,"o":21.67,"t":"2026-10-22T16:15:00Z","v":3956,"vw":21.661378},{"c":21.66,"h":21.67,"l":21.65,"n":229,"o":21.65,"t":"2026-10-22T16:20:00Z","v":8717,"vw":21.660149},{"c":21.655,"h":21.66,"l":21.64,"n":101,"o":21.655,"t":"2026-10-22T16:25:00Z","v":3819,"vw":21.652358},{"c":21.65,"h":21.66,"l":21.63,"n":138,"o":21.66,"t":"2026-10-22T16:30:00Z","v":5321,"vw":21.649791},{"c":21.66,"h":21.66,"l":21.63,"n":137,"o":21.64,"t":"2026-10-22T16:35:00Z","v":5524,"vw":21.63867},{"c":21.67,"h":21.67,"l":21.655,"n":145,"o":21.66,"t":"2026-10-22T16:40:00Z","v":5095,"vw":21.664405},{"c":21.73,"h":21.735,"l":21.68,"n":119,"o":21.68,"t":"2026-10-22T16:45:00Z","v":3723,"vw":21.709773},{"c":21.75,"h":21.775,"l":21.7348,"n":119,"o":21.7348,"t":"2026-10-22T16:50:00Z","v":4157,"vw":21.752104},{"c":21.77,"h":21.77,"l":21.745,"n":137,"o":21.76,"t":"2026-10-22T16:55:00Z","v":4331,"vw":21.75671},{"c":21.75,"h":21.76,"l":21.74,"n":140,"o":21.76,"t":"2026-10-22T17:00:00Z","v":4410,"vw":21.75299},{"c":21.75,"h":21.75,"l":21.73,"n":193,"o":21.75,"t":"2026-10-22T17:05:00Z","v":6970,"vw":21.74028},{"c":21.75,"h":21.75,"l":21.74,"n":104,"o":21.74,"t":"2026-10-22T17:10:00Z","v":3652,"vw":21.744933},{"c":21.74,"h":21.75,"l":21.74,"n":115,"o":21.74,"t":"2026-10-22T17:15:00Z","v":6707,"vw":21.744803},{"c":21.75,"h":21.76,"l":21.7305,"n":181,"o":21.74,"t":"2026-10-22T17:20:00Z","v":8065,"vw":21.74705},{"c":21.78,"h":21.78,"l":21.76,"n":136,"o":21.76,"t":"2026-10-22T17:25:00Z","v":9572,"vw":21.778243},{"c":21.75,"h":21.77,"l":21.75,"n":167,"o":21.77,"t":"2026-10-22T17:30:00Z","v":6039,"vw":21.761331},{"c":21.77,"h":21.785,"l":21.76,"n":128,"o":21.76,"t":"2026-10-22T17:35:00Z","v":7171,"vw":21.770587},{"c":21.78,"h":21.8,"l":21.77,"n":184,"o":21.78,"t":"2026-10-22T17:40:00Z","v":9029,"vw":21.784434},{"c":21.78,"h":21.79,"l":21.78,"n":27,"o":21.78,"t":"2026-10-22T17:45:00Z","v":521,"vw":21.783617},{"c":21.79,"h":21.7999,"l":21.78,"n":127,"o":21.78,"t":"2026-10-22T17:50:00Z","v":4490,"vw":21.789088},{"c":21.81,"h":21.82,"l":21.8,"n":152,"o":21.8,"t":"2026-10-22T17:55:00Z","v":4642,"vw":21.805472},{"c":21.8219,"h":21.8266,"l":21.805,"n":97,"o":21.805,"t":"2026-10-22T18:00:00Z","v":5976,"vw":21.817368},{"c":21.81,"h":21.83,"l":21.81,"n":62,"o":21.83,"t":"2026-10-22T18:05:00Z","v":2352,"vw":21.818682},{"c":21.85,"h":21.85,"l":21.805,"n":175,"o":21.81,"t":"2026-10-22T18:10:00Z","v":9654,"vw":21.819943},{"c":21.855,"h":21.86,"l":21.84,"n":121,"o":21.85,"t":"2026-10-22T18:15:00Z","v":3715,"vw":21.848198},{"c":21.89,"h":21.9,"l":21.855,"n":186,"o":21.855,"t":"2026-10-22T18:20:00Z","v":7728,"vw":21.870779},{"c":21.85,"h":21.89,"l":21.85,"n":121,"o":21.89,"t":"2026-10-22T18:25:00Z","v":4162,"vw":21.874587},{"c":21.83,"h":21.86,"l":21.81,"n":199,"o":21.85,"t":"2026-10-22T18:30:00Z","v":8641,"vw":21.832524},{"c":21.85,"h":21.86,"l":21.83,"n":155,"o":21.84,"t":"2026-10-22T18:35:00Z","v":5952,"vw":21.843515},{"c":21.83,"h":21.8503,"l":21.83,"n":79,"o":21.85,"t":"2026-10-22T18:40:00Z","v":3066,"vw":21.84213},{"c":21.855,"h":21.8651,"l":21.83,"n":128,"o":21.83,"t":"2026-10-22T18:45:00Z","v":5369,"vw":21.848771},{"c":21.86,"h":21.875,"l":21.84,"n":192,"o":21.85,"t":"2026-10-22T18:50:00Z","v":8860,"vw":21.853448},{"c":21.88,"h":21.88,"l":21.855,"n":144,"o":21.86,"t":"2026-10-22T18:55:00Z","v":4833,"vw":21.865861},{"c":21.92,"h":21.945,"l":21.88,"n":194,"o":21.88,"t":"2026-10-22T19:00:00Z","v":7451,"vw":21.909821},{"c":21.95,"h":21.95,"l":21.92,"n":104,"o":21.92,"t":"2026-10-22T19:05:00Z","v":3080,"vw":21.931031},{"c":21.92,"h":21.94,"l":21.91,"n":174,"o":21.94,"t":"2026-10-22T19:10:00Z","v":4744,"vw":21.920846},{"c":21.925,"h":21.93,"l":21.907,"n":266,"o":21.93,"t":"2026-10-22T19:15:00Z","v":10696,"vw":21.920532},{"c":21.91,"h":21.95,"l":21.91,"n":179,"o":21.925,"t":"2026-10-22T19:20:00Z","v":7043,"vw":21.929737},{"c":21.87,"h":21.91,"l":21.87,"n":208,"o":21.9,"t":"2026-10-22T19:25:00Z","v":6097,"vw":21.88927},{"c":21.89,"h":21.89,"l":21.875,"n":260,"o":21.875,"t":"2026-10-22T19:30:00Z","v":10219,"vw":21.885434},{"c":21.925,"h":21.925,"l":21.885,"n":230,"o":21.895,"t":"2026-10-22T19:35:00Z","v":8383,"vw":21.8978},{"c":21.905,"h":21.93,"l":21.905,"n":260,"o":21.925,"t":"2026-10-22T19:40:00Z","v":15061,"vw":21.91701},{"c":21.89,"h":21.92,"l":21.88,"n":294,"o":21.91,"t":"2026-10-22T19:45:00Z","v":14605,"vw":21.895347},{"c":21.98,"h":21.98,"l":21.88,"n":551,"o":21.89,"t":"2026-10-22T19:50:00Z","v":52178,"vw":21.952586},{"c":22.05,"h":22.09,"l":21.995,"n":1446,"o":21.995,"t":"2026-10-22T19:55:00Z","v":180551,"vw":22.05561},{"c":22.05,"h":22.05,"l":22.05,"n":28,"o":22.05,"t":"2026-10-22T20:00:00Z","v":248151,"vw":22.05}],"history":[{"c":29.19,"h":29.79,"l":29.17,"n":3424,"o":29.79,"t":"2024-10-21T04:00:00Z","v":240822,"vw":29.259355},{"c":29.16,"h":29.425,"l":29.15,"n":3787,"o":29.26,"t":"2024-10-22T04:00:00Z","v":302912,"vw":29.193777},{"c":29.31,"h":29.435,"l":29.03,"n":5556,"o":29.03,"t":"2024-10-23T04:00:00Z","v":377236,"vw":29.287842},{"c":29.09,"h":29.39,"l":29,"n":5925,"o":29.26,"t":"2024-10-24T04:00:00Z","v":416151,"vw":29.116202},{"c":28.24,"h":29.16,"l":28.22,"n":6325,"o":29.16,"t":"2024-10-25T04:00:00Z","v":385727,"vw":28.432788},{"c":28.34,"h":28.63,"l":28.28,"n":5826,"o":28.43,"t":"2024-10-28T04:00:00Z","v":317389,"vw":28.363392},{"c":28.08,"h":28.38,"l":28.02,"n":7450,"o":28.18,"t":"2024-10-29T04:00:00Z","v":460886,"vw":28.145995},{"c":27.88,"h":28.29,"l":27.83,"n":7297,"o":27.98,"t":"2024-10-30T04:00:00Z","v":641155,"vw":27.978235},{"c":27.56,"h":29,"l":27.523,"n":10171,"o":28.95,"t":"2024-10-31T04:00:00Z","v":863746,"vw":27.814301},{"c":27.37,"h":27.905,"l":27.365,"n":7112,"o":27.69,"t":"2024-11-01T04:00:00Z","v":513265,"vw":27.455421},{"c":27.72,"h":28.06,"l":27.46,"n":6134,"o":27.46,"t":"2024-11-04T05:00:00Z","v":476639,"vw":27.794659},{"c":27.87,"h":27.91,"l":27.5233,"n":7524,"o":27.54,"t":"2024-11-05T05:00:00Z","v":451521,"vw":27.78351},{"c":27.52,"h":28.38,"l":27.14,"n":13809,"o":28.33,"t":"2024-11-06T05:00:00Z","v":886383,"vw":27.534402},{"c":27.81,"h":28.06,"l":27.43,"n":9611,"o":27.65,"t":"2024-11-07T05:00:00Z","v":707789,"vw":27.745819},{"c":28.05,"h":28.19,"l":27.905,"n":11247,"o":27.94,"t":"2024-11-08T05:00:00Z","v":1068299,"vw":28.061828},{"c":27.97,"h":28.1917,"l":27.89,"n":9986,"o":28.02,"t":"2024-11-11T05:00:00Z","v":492754,"vw":27.995299},{"c":27.93,"h":28.3,"l":27.82,"n":7635,"o":27.94,"t":"2024-11-12T05:00:00Z","v":1110698,"vw":27.994978},{"c":27.9,"h":28.3316,"l":27.76,"n":6736,"o":28.15,"t":"2024-11-13T05:00:00Z","v":711963,"vw":27.912485},{"c":27.92,"h":28.18,"l":27.7297,"n":7808,"o":28.11,"t":"2024-11-14T05:00:00Z","v":1090857,"vw":27.966769},{"c":28.22,"h":28.3,"l":27.88,"n":9180,"o":28.07,"t":"2024-11-15T05:00:00Z","v":676702,"vw":28.170059},{"c":28.76,"h":28.76,"l":27.97,"n":8862,"o":28.11,"t":"2024-11-18T05:00:00Z","v":754323,"vw":28.599575},{"c":29.1,"h":29.13,"l":28.585,"n":7439,"o":28.76,"t":"2024-11-19T05:00:00Z","v":673571,"vw":29.026265},{"c":28.96,"h":28.98,"l":28.555,"n":7150,"o":28.85,"t":"2024-11-20T05:00:00Z","v":385866,"vw":28.89924},{"c":29.17,"h":29.44,"l":28.9,"n":5625,"o":29.04,"t":"2024-11-21T05:00:00Z","v":413295,"vw":29.238072},{"c":29.25,"h":29.54,"l":29.11,"n":5655,"o":29.38,"t":"2024-11-22T05:00:00Z","v":427090,"vw":29.288186},{"c":29.4,"h":29.68,"l":29.31,"n":6738,"o":29.31,"t":"2024-11-25T05:00:00Z","v":682679,"vw":29.432701},{"c":29.43,"h":29.55,"l":29.075,"n":9646,"o":29.27,"t":"2024-11-26T05:00:00Z","v":593949,"vw":29.395431},{"c":29.54,"h":29.98,"l":29.54,"n":7452,"o":29.6,"t":"2024-11-27T05:00:00Z","v":488303,"vw":29.639606},{"c":29.71,"h":30.12,"l":29.69,"n":6661,"o":29.8,"t":"2024-11-29T05:00:00Z","v":475496,"vw":29.852644},{"c":28.94,"h":29.71,"l":28.93,"n":8971,"o":29.71,"t":"2024-12-02T05:00:00Z","v":561958,"vw":29.053844},{"c":28.83,"h":29.07,"l":28.49,"n":7508,"o":29.01,"t":"2024-12-03T05:00:00Z","v":396881,"vw":28.772172},{"c":29.16,"h":29.21,"l":28.635,"n":6527,"o":28.85,"t":"2024-12-04T05:00:00Z","v":438430,"vw":29.034389},{"c":29.27,"h":29.32,"l":28.98,"n":6411,"o":29.05,"t":"2024-12-05T05:00:00Z","v":428446,"vw":29.22203},{"c":29.17,"h":29.48,"l":28.96,"n":6577,"o":29.48,"t":"2024-12-06T05:00:00Z","v":339428,"vw":29.146547},{"c":29.24,"h":29.46,"l":29.14,"n":7420,"o":29.26,"t":"2024-12-09T05:00:00Z","v":358964,"vw":29.262327},{"c":29.3,"h":29.38,"l":28.91,"n":6142,"o":29.25,"t":"2024-12-10T05:00:00Z","v":304976,"vw":29.260323},{"c":28.93,"h":29.41,"l":28.785,"n":7092,"o":29.27,"t":"2024-12-11T05:00:00Z","v":614317,"vw":28.96836},{"c":28.91,"h":29.19,"l":28.81,"n":6991,"o":28.95,"t":"2024-12-12T05:00:00Z","v":458577,"vw":28.95694},{"c":28.73,"h":28.94,"l":28.58,"n":7052,"o":28.85,"t":"2024-12-13T05:00:00Z","v":843821,"vw":28.727091},{"c":28.5,"h":28.81,"l":28.48,"n":10015,"o":28.68,"t":"2024-12-16T05:00:00Z","v":1389048,"vw":28.595315},{"c":28.11,"h":28.45,"l":27.92,"n":11723,"o":28.23,"t":"2024-12-17T05:00:00Z","v":835758,"vw":28.139962},{"c":27.11,"h":28.48,"l":27.09,"n":11171,"o":28.16,"t":"2024-12-18T05:00:00Z","v":554983,"vw":27.508973},{"c":26.74,"h":27.4,"l":26.73,"n":11781,"o":27.2,"t":"2024-12-19T05:00:00Z","v":603076,"vw":26.932002},{"c":27.16,"h":27.35,"l":26.58,"n":13924,"o":26.58,"t":"2024-12-20T05:00:00Z","v":3228950,"vw":27.12535},{"c":27.17,"h":27.29,"l":26.71,"n":8362,"o":27.29,"t":"2024-12-23T05:00:00Z","v":601022,"vw":27.068208},{"c":27.65,"h":27.65,"l":26.99,"n":5721,"o":27.07,"t":"2024-12-24T05:00:00Z","v":328997,"vw":27.507768},{"c":27.78,"h":27.87,"l":27.48,"n":7406,"o":27.48,"t":"2024-12-26T05:00:00Z","v":409610,"vw":27.754233},{"c":27.45,"h":27.93,"l":27.36,"n":6395,"o":27.61,"t":"2024-12-27T05:00:00Z","v":711021,"vw":27.527053},{"c":27.49,"h":27.55,"l":27.12,"n":6893,"o":27.44,"t":"2024-12-30T05:00:00Z","v":513430,"vw":27.433605},{"c":27.14,"h":27.3655,"l":27.04,"n":9720,"o":27.35,"t":"2024-12-31T05:00:00Z","v":1784831,"vw":27.192914},{"c":26.81,"h":27.24,"l":26.64,"n":9635,"o":27.07,"t":"2025-01-02T05:00:00Z","v":841548,"vw":26.836187},{"c":27.16,"h":27.34,"l":26.8,"n":6755,"o":26.88,"t":"2025-01-03T05:00:00Z","v":524632,"vw":27.162621},{"c":27.09,"h":27.2799,"l":26.85,"n":9089,"o":27.08,"t":"2025-01-06T05:00:00Z","v":466152,"vw":27.0923},{"c":26.76,"h":27.33,"l":26.43,"n":7919,"o":27.22,"t":"2025-01-07T05:00:00Z","v":495598,"vw":26.720702},{"c":26.89,"h":26.89,"l":26.45,"n":6497,"o":26.65,"t":"2025-01-08T05:00:00Z","v":405025,"vw":26.815928},{"c":26.26,"h":26.495,"l":26.065,"n":8940,"o":26.49,"t":"2025-01-10T05:00:00Z","v":653948,"vw":26.244638},{"c":26.78,"h":26.815,"l":26.18,"n":7651,"o":26.27,"t":"2025-01-13T05:00:00Z","v":642105,"vw":26.680664},{"c":27,"h":27.21,"l":26.78,"n":6892,"o":26.78,"t":"2025-01-14T05:00:00Z","v":569271,"vw":27.022172},{"c":27.13,"h":27.595,"l":27.045,"n":6463,"o":27.53,"t":"2025-01-15T05:00:00Z","v":485465,"vw":27.168309},{"c":27.73,"h":27.84,"l":27.18,"n":6770,"o":27.22,"t":"2025-01-16T05:00:00Z","v":677551,"vw":27.636746},{"c":27.56,"h":27.93,"l":27.54,"n":9697,"o":27.84,"t":"2025-01-17T05:00:00Z","v":521314,"vw":27.659135},{"c":28,"h":28.07,"l":27.6,"n":7116,"o":27.64,"t":"2025-01-21T05:00:00Z","v":363305,"vw":27.939855},{"c":27.48,"h":27.94,"l":27.42,"n":7016,"o":27.94,"t":"2025-01-22T05:00:00Z","v":420567,"vw":27.552643},{"c":27.42,"h":27.58,"l":27.08,"n":6507,"o":27.38,"t":"2025-01-23T05:00:00Z","v":420194,"vw":27.362855},{"c":27.64,"h":27.725,"l":27.29,"n":5683,"o":27.29,"t":"2025-01-24T05:00:00Z","v":261182,"vw":27.621095},{"c":28.24,"h":28.39,"l":27.17,"n":6664,"o":27.8,"t":"2025-01-27T05:00:00Z","v":667396,"vw":28.226848},{"c":27.8,"h":28.36,"l":27.755,"n":5978,"o":28.08,"t":"2025-01-28T05:00:00Z","v":300222,"vw":27.928813},{"c":27.42,"h":27.92,"l":27.33,"n":8408,"o":27.67,"t":"2025-01-29T05:00:00Z","v":526001,"vw":27.555072},{"c":27.67,"h":27.96,"l":27.415,"n":6562,"o":27.76,"t":"2025-01-30T05:00:00Z","v":342832,"vw":27.694101},{"c":27.43,"h":27.76,"l":27.19,"n":7561,"o":27.58,"t":"2025-01-31T05:00:00Z","v":461430,"vw":27.440576},{"c":27.84,"h":27.94,"l":27.1,"n":8067,"o":27.23,"t":"2025-02-03T05:00:00Z","v":428916,"vw":27.718386},{"c":27.67,"h":27.76,"l":27.4172,"n":5991,"o":27.69,"t":"2025-02-04T05:00:00Z","v":335626,"vw":27.615057},{"c":27.99,"h":28,"l":27.76,"n":5613,"o":27.91,"t":"2025-02-05T05:00:00Z","v":331528,"vw":27.945632},{"c":28.01,"h":28.06,"l":27.77,"n":6686,"o":28.06,"t":"2025-02-06T05:00:00Z","v":280944,"vw":27.958562},{"c":27.91,"h":27.95,"l":27.62,"n":5191,"o":27.91,"t":"2025-02-07T05:00:00Z","v":258359,"vw":27.873802},{"c":27.79,"h":27.91,"l":27.585,"n":5630,"o":27.88,"t":"2025-02-10T05:00:00Z","v":301831,"vw":27.797115},{"c":27.95,"h":27.975,"l":27.64,"n":5525,"o":27.67,"t":"2025-02-11T05:00:00Z","v":313662,"vw":27.883851},{"c":27.75,"h":27.83,"l":27.45,"n":8523,"o":27.54,"t":"2025-02-12T05:00:00Z","v":639860,"vw":27.738971},{"c":28.41,"h":28.52,"l":27.455,"n":8522,"o":28.08,"t":"2025-02-13T05:00:00Z","v":607534,"vw":28.023631},{"c":27.76,"h":28.47,"l":27.72,"n":7194,"o":28.39,"t":"2025-02-14T05:00:00Z","v":492655,"vw":27.901336},{"c":27.8,"h":28.04,"l":27.61,"n":7964,"o":27.61,"t":"2025-02-18T05:00:00Z","v":762569,"vw":27.814134},{"c":27.7,"h":27.915,"l":27.34,"n":7612,"o":27.5,"t":"2025-02-19T05:00:00Z","v":685432,"vw":27.696533},{"c":27.71,"h":27.95,"l":27.425,"n":9290,"o":27.54,"t":"2025-02-20T05:00:00Z","v":760111,"vw":27.690874},{"c":27.97,"h":28.13,"l":27.745,"n":8328,"o":27.91,"t":"2025-02-21T05:00:00Z","v":807863,"vw":27.920762},{"c":28.26,"h":28.35,"l":27.775,"n":9313,"o":27.98,"t":"2025-02-24T05:00:00Z","v":1320700,"vw":28.130979},{"c":28.64,"h":28.85,"l":28.27,"n":10346,"o":28.35,"t":"2025-02-25T05:00:00Z","v":747517,"vw":28.640075},{"c":28.44,"h":28.835,"l":28.3,"n":11230,"o":28.63,"t":"2025-02-26T05:00:00Z","v":736842,"vw":28.459859},{"c":28.5,"h":28.63,"l":28.26,"n":10149,"o":28.44,"t":"2025-02-27T05:00:00Z","v":1299729,"vw":28.504355},{"c":28.75,"h":28.93,"l":28.465,"n":10841,"o":28.68,"t":"2025-02-28T05:00:00Z","v":1522709,"vw":28.72437},{"c":29.02,"h":29.08,"l":28.69,"n":11848,"o":28.69,"t":"2025-03-03T05:00:00Z","v":991844,"vw":28.938782},{"c":28.6,"h":29.33,"l":28.59,"n":10130,"o":29.07,"t":"2025-03-04T05:00:00Z","v":1168949,"vw":28.836113},{"c":28.96,"h":29.1158,"l":28.52,"n":8394,"o":28.52,"t":"2025-03-05T05:00:00Z","v":757743,"vw":28.874863},{"c":28.8,"h":28.865,"l":28.29,"n":8278,"o":28.8,"t":"2025-03-06T05:00:00Z","v":709981,"vw":28.664204},{"c":29.31,"h":29.46,"l":28.74,"n":10321,"o":28.74,"t":"2025-03-07T05:00:00Z","v":778424,"vw":29.248878},{"c":28.99,"h":29.81,"l":28.83,"n":12020,"o":29.4,"t":"2025-03-10T04:00:00Z","v":1227476,"vw":29.247858},{"c":28.15,"h":29.185,"l":28.06,"n":16319,"o":29.17,"t":"2025-03-11T04:00:00Z","v":1564314,"vw":28.312774},{"c":27.68,"h":28.0138,"l":27.5,"n":13476,"o":27.95,"t":"2025-03-12T04:00:00Z","v":1852526,"vw":27.659209},{"c":27.51,"h":28.18,"l":27.44,"n":9940,"o":27.82,"t":"2025-03-13T04:00:00Z","v":781343,"vw":27.621943},{"c":27.99,"h":27.99,"l":27.35,"n":10044,"o":27.64,"t":"2025-03-14T04:00:00Z","v":837851,"vw":27.835348},{"c":28.22,"h":28.51,"l":28,"n":10809,"o":28,"t":"2025-03-17T04:00:00Z","v":1156761,"vw":28.274964},{"c":28.07,"h":28.34,"l":27.83,"n":12638,"o":28.2,"t":"2025-03-18T04:00:00Z","v":1133974,"vw":28.025907},{"c":28.1,"h":28.28,"l":27.7,"n":10557,"o":28.11,"t":"2025-03-19T04:00:00Z","v":1291673,"vw":28.040335},{"c":28.52,"h":28.65,"l":27.89,"n":11180,"o":28.05,"t":"2025-03-20T04:00:00Z","v":887176,"vw":28.467293},{"c":28.11,"h":28.35,"l":27.96,"n":7726,"o":28.32,"t":"2025-03-21T04:00:00Z","v":1906506,"vw":28.148683},{"c":28.48,"h":28.54,"l":28.19,"n":7044,"o":28.23,"t":"2025-03-24T04:00:00Z","v":833397,"vw":28.43436},{"c":28.35,"h":28.615,"l":28.145,"n":9246,"o":28.45,"t":"2025-03-25T04:00:00Z","v":647654,"vw":28.405843},{"c":28.69,"h":28.76,"l":28.375,"n":7315,"o":28.39,"t":"2025-03-26T04:00:00Z","v":611109,"vw":28.619633},{"c":28.47,"h":28.89,"l":28.45,"n":7946,"o":28.77,"t":"2025-03-27T04:00:00Z","v":517318,"vw":28.545495},{"c":28.58,"h":28.64,"l":28.23,"n":7171,"o":28.56,"t":"2025-03-28T04:00:00Z","v":420284,"vw":28.519651},{"c":28.7,"h":28.97,"l":28.208,"n":10517,"o":28.43,"t":"2025-03-31T04:00:00Z","v":1260557,"vw":28.713069},{"c":28.7,"h":28.84,"l":28.38,"n":7744,"o":28.71,"t":"2025-04-01T04:00:00Z","v":504639,"vw":28.63052},{"c":28.46,"h":28.755,"l":28.35,"n":9189,"o":28.61,"t":"2025-04-02T04:00:00Z","v":715489,"vw":28.500188},{"c":28.38,"h":28.75,"l":28.05,"n":15192,"o":28.27,"t":"2025-04-03T04:00:00Z","v":1733585,"vw":28.46443},{"c":27.69,"h":28.69,"l":27.6,"n":17180,"o":28.09,"t":"2025-04-04T04:00:00Z","v":1864492,"vw":27.906411},{"c":26.8,"h":27.85,"l":26.28,"n":20194,"o":26.69,"t":"2025-04-07T04:00:00Z","v":1513004,"vw":26.904215},{"c":26.06,"h":27.335,"l":25.68,"n":19482,"o":27.18,"t":"2025-04-08T04:00:00Z","v":1807163,"vw":26.351642},{"c":26.9,"h":27.198,"l":25.005,"n":18642,"o":25.65,"t":"2025-04-09T04:00:00Z","v":1170344,"vw":26.538047},{"c":26.68,"h":27.49,"l":26.01,"n":16745,"o":26.72,"t":"2025-04-10T04:00:00Z","v":1194701,"vw":26.572561},{"c":27.11,"h":27.29,"l":26.275,"n":11950,"o":26.54,"t":"2025-04-11T04:00:00Z","v":779949,"vw":26.966079},{"c":27.49,"h":27.795,"l":27.125,"n":10930,"o":27.15,"t":"2025-04-14T04:00:00Z","v":820564,"vw":27.542831},{"c":27.74,"h":27.79,"l":27.52,"n":7611,"o":27.52,"t":"2025-04-15T04:00:00Z","v":636430,"vw":27.701785},{"c":27.79,"h":28.045,"l":27.66,"n":8506,"o":27.87,"t":"2025-04-16T04:00:00Z","v":621771,"vw":27.814013},{"c":28.24,"h":28.395,"l":27.77,"n":7206,"o":27.77,"t":"2025-04-17T04:00:00Z","v":539892,"vw":28.200275},{"c":28.33,"h":28.405,"l":27.96,"n":11527,"o":28.13,"t":"2025-04-21T04:00:00Z","v":789514,"vw":28.265456},{"c":28.67,"h":28.91,"l":28.45,"n":8468,"o":28.45,"t":"2025-04-22T04:00:00Z","v":523018,"vw":28.669474},{"c":28.4,"h":28.835,"l":28.15,"n":8913,"o":28.75,"t":"2025-04-23T04:00:00Z","v":680476,"vw":28.371535},{"c":27.86,"h":28.39,"l":27.77,"n":8220,"o":28.31,"t":"2025-04-24T04:00:00Z","v":525959,"vw":27.9112},{"c":27.71,"h":27.81,"l":27.38,"n":8527,"o":27.79,"t":"2025-04-25T04:00:00Z","v":499533,"vw":27.623654},{"c":27.88,"h":27.92,"l":27.32,"n":9549,"o":27.66,"t":"2025-04-28T04:00:00Z","v":576846,"vw":27.662453},{"c":27.85,"h":28.1,"l":27.78,"n":8410,"o":27.86,"t":"2025-04-29T04:00:00Z","v":509657,"vw":27.902632},{"c":27.95,"h":28.05,"l":27.52,"n":9769,"o":27.88,"t":"2025-04-30T04:00:00Z","v":693180,"vw":27.85511},{"c":27.89,"h":28.98,"l":27.7,"n":12647,"o":28.34,"t":"2025-05-01T04:00:00Z","v":797139,"vw":28.048077},{"c":27.89,"h":28.35,"l":27.68,"n":8482,"o":28,"t":"2025-05-02T04:00:00Z","v":496218,"vw":27.89617},{"c":27.72,"h":27.93,"l":27.5634,"n":7125,"o":27.82,"t":"2025-05-05T04:00:00Z","v":444559,"vw":27.76084},{"c":27.89,"h":28.01,"l":27.51,"n":8320,"o":27.72,"t":"2025-05-06T04:00:00Z","v":637964,"vw":27.88922},{"c":27.76,"h":28.14,"l":27.68,"n":13098,"o":27.92,"t":"2025-05-07T04:00:00Z","v":880000,"vw":27.831051},{"c":27.58,"h":27.98,"l":27.48,"n":6601,"o":27.82,"t":"2025-05-08T04:00:00Z","v":379954,"vw":27.628008},{"c":27.75,"h":27.83,"l":27.555,"n":7875,"o":27.57,"t":"2025-05-09T04:00:00Z","v":469136,"vw":27.725632},{"c":27.33,"h":27.88,"l":27.175,"n":7736,"o":27.81,"t":"2025-05-12T04:00:00Z","v":525216,"vw":27.353563},{"c":26.88,"h":27.365,"l":26.76,"n":7999,"o":27.31,"t":"2025-05-13T04:00:00Z","v":526833,"vw":26.908296},{"c":26.74,"h":26.83,"l":26.33,"n":7325,"o":26.83,"t":"2025-05-14T04:00:00Z","v":442106,"vw":26.711864},{"c":27.35,"h":27.49,"l":26.81,"n":8580,"o":26.93,"t":"2025-05-15T04:00:00Z","v":420086,"vw":27.252758},{"c":27.57,"h":27.6,"l":27.245,"n":9108,"o":27.43,"t":"2025-05-16T04:00:00Z","v":612466,"vw":27.510521},{"c":27.61,"h":27.63,"l":27.39,"n":6304,"o":27.41,"t":"2025-05-19T04:00:00Z","v":290700,"vw":27.571353},{"c":27.55,"h":27.62,"l":27.47,"n":6667,"o":27.48,"t":"2025-05-20T04:00:00Z","v":407103,"vw":27.53787},{"c":27.31,"h":27.6,"l":27.23,"n":8557,"o":27.44,"t":"2025-05-21T04:00:00Z","v":507232,"vw":27.348097},{"c":27,"h":27.19,"l":26.94,"n":7633,"o":27.19,"t":"2025-05-22T04:00:00Z","v":645128,"vw":27.00858},{"c":27.08,"h":27.11,"l":26.71,"n":7392,"o":27.07,"t":"2025-05-23T04:00:00Z","v":526779,"vw":26.980873},{"c":27.28,"h":27.4,"l":27.03,"n":9446,"o":27.16,"t":"2025-05-27T04:00:00Z","v":692960,"vw":27.255424},{"c":27.19,"h":27.23,"l":26.93,"n":7359,"o":27.23,"t":"2025-05-28T04:00:00Z","v":482598,"vw":27.143778},{"c":27.41,"h":27.4599,"l":27.07,"n":7078,"o":27.16,"t":"2025-05-29T04:00:00Z","v":307351,"vw":27.369929},{"c":27.61,"h":27.72,"l":27.315,"n":7461,"o":27.41,"t":"2025-05-30T04:00:00Z","v":600805,"vw":27.603473},{"c":27.58,"h":27.655,"l":27.23,"n":7631,"o":27.46,"t":"2025-06-02T04:00:00Z","v":404399,"vw":27.552605},{"c":27.39,"h":27.6,"l":27.27,"n":8565,"o":27.47,"t":"2025-06-03T04:00:00Z","v":478705,"vw":27.431761},{"c":27.41,"h":27.53,"l":27.2,"n":7971,"o":27.37,"t":"2025-06-04T04:00:00Z","v":568962,"vw":27.396907},{"c":27.17,"h":27.48,"l":27.1,"n":6500,"o":27.48,"t":"2025-06-05T04:00:00Z","v":397362,"vw":27.207222},{"c":27.39,"h":27.475,"l":27.24,"n":6176,"o":27.35,"t":"2025-06-06T04:00:00Z","v":357051,"vw":27.365685},{"c":27.8,"h":28.06,"l":27.3275,"n":8978,"o":27.38,"t":"2025-06-09T04:00:00Z","v":515401,"vw":27.758929},{"c":27.64,"h":28.11,"l":27.4069,"n":9438,"o":27.79,"t":"2025-06-10T04:00:00Z","v":519944,"vw":27.683615},{"c":27.54,"h":27.885,"l":27.46,"n":6678,"o":27.74,"t":"2025-06-11T04:00:00Z","v":377399,"vw":27.612562},{"c":27.68,"h":27.69,"l":27.315,"n":6377,"o":27.61,"t":"2025-06-12T04:00:00Z","v":428959,"vw":27.589763},{"c":27.39,"h":27.56,"l":27.2,"n":6613,"o":27.45,"t":"2025-06-13T04:00:00Z","v":448929,"vw":27.378865},{"c":27.29,"h":27.8,"l":27.25,"n":7497,"o":27.54,"t":"2025-06-16T04:00:00Z","v":578271,"vw":27.365691},{"c":27.4,"h":27.41,"l":27.1,"n":7852,"o":27.15,"t":"2025-06-17T04:00:00Z","v":801314,"vw":27.327062},{"c":27.32,"h":27.44,"l":26.97,"n":17481,"o":27.33,"t":"2025-06-18T04:00:00Z","v":3767843,"vw":27.14369},{"c":27.32,"h":27.845,"l":27.27,"n":9989,"o":27.41,"t":"2025-06-20T04:00:00Z","v":1529409,"vw":27.383957},{"c":27.85,"h":27.9,"l":27.41,"n":8496,"o":27.43,"t":"2025-06-23T04:00:00Z","v":607031,"vw":27.728134},{"c":27.58,"h":27.793,"l":27.57,"n":7357,"o":27.75,"t":"2025-06-24T04:00:00Z","v":441109,"vw":27.639207},{"c":26.94,"h":27.48,"l":26.91,"n":7621,"o":27.48,"t":"2025-06-25T04:00:00Z","v":526331,"vw":27.059388},{"c":27.3,"h":27.33,"l":26.895,"n":9857,"o":27.01,"t":"2025-06-26T04:00:00Z","v":738289,"vw":27.175748},{"c":27.1,"h":27.435,"l":27.055,"n":8991,"o":27.26,"t":"2025-06-27T04:00:00Z","v":1487786,"vw":27.127499},{"c":26.91,"h":27.14,"l":26.535,"n":10834,"o":26.83,"t":"2025-06-30T04:00:00Z","v":924316,"vw":26.829881},{"c":27.17,"h":27.47,"l":26.9,"n":10097,"o":27.01,"t":"2025-07-01T04:00:00Z","v":575227,"vw":27.227443},{"c":27.11,"h":27.235,"l":26.745,"n":10190,"o":27.01,"t":"2025-07-02T04:00:00Z","v":666561,"vw":27.055195},{"c":27.18,"h":27.22,"l":26.93,"n":4678,"o":27.02,"t":"2025-07-03T04:00:00Z","v":243014,"vw":27.155614},{"c":26.98,"h":27.4,"l":26.88,"n":10717,"o":27.08,"t":"2025-07-07T04:00:00Z","v":599681,"vw":27.009082},{"c":26.77,"h":26.92,"l":26.63,"n":7145,"o":26.89,"t":"2025-07-08T04:00:00Z","v":535910,"vw":26.765329},{"c":26.6,"h":26.86,"l":26.59,"n":6457,"o":26.75,"t":"2025-07-09T04:00:00Z","v":485900,"vw":26.653783},{"c":26.6,"h":26.88,"l":26.54,"n":8236,"o":26.54,"t":"2025-07-10T04:00:00Z","v":501278,"vw":26.677092},{"c":26.58,"h":26.74,"l":26.31,"n":7138,"o":26.42,"t":"2025-07-11T04:00:00Z","v":598903,"vw":26.579222},{"c":26.94,"h":26.94,"l":26.56,"n":7841,"o":26.56,"t":"2025-07-14T04:00:00Z","v":493865,"vw":26.874952},{"c":26.25,"h":26.96,"l":26.235,"n":8164,"o":26.85,"t":"2025-07-15T04:00:00Z","v":495597,"vw":26.348443},{"c":26.35,"h":26.68,"l":26.3,"n":8402,"o":26.32,"t":"2025-07-16T04:00:00Z","v":535676,"vw":26.393884},{"c":26.28,"h":26.53,"l":26.12,"n":8719,"o":26.26,"t":"2025-07-17T04:00:00Z","v":747343,"vw":26.292792},{"c":26.34,"h":26.475,"l":26.205,"n":8610,"o":26.28,"t":"2025-07-18T04:00:00Z","v":559649,"vw":26.309364},{"c":26.36,"h":26.64,"l":26.265,"n":9718,"o":26.5,"t":"2025-07-21T04:00:00Z","v":674881,"vw":26.365378},{"c":26.89,"h":26.92,"l":26.2,"n":8084,"o":26.2,"t":"2025-07-22T04:00:00Z","v":568923,"vw":26.800743},{"c":26.69,"h":26.96,"l":26.555,"n":7087,"o":26.83,"t":"2025-07-23T04:00:00Z","v":678497,"vw":26.708341},{"c":26.57,"h":26.855,"l":26.505,"n":7182,"o":26.56,"t":"2025-07-24T04:00:00Z","v":452590,"vw":26.642548},{"c":26.49,"h":26.555,"l":26.22,"n":6203,"o":26.55,"t":"2025-07-25T04:00:00Z","v":382863,"vw":26.432594},{"c":26.14,"h":26.5176,"l":26.05,"n":8341,"o":26.42,"t":"2025-07-28T04:00:00Z","v":654064,"vw":26.195917},{"c":26.48,"h":26.48,"l":26.09,"n":8573,"o":26.28,"t":"2025-07-29T04:00:00Z","v":570825,"vw":26.383359},{"c":25.68,"h":26.44,"l":25.66,"n":13603,"o":26.31,"t":"2025-07-30T04:00:00Z","v":1037843,"vw":25.932211},{"c":25.24,"h":25.67,"l":25.17,"n":10007,"o":25.43,"t":"2025-07-31T04:00:00Z","v":758138,"vw":25.35796},{"c":25.49,"h":25.84,"l":25.335,"n":12529,"o":25.59,"t":"2025-08-01T04:00:00Z","v":919549,"vw":25.459125},{"c":25.68,"h":25.84,"l":25.35,"n":9705,"o":25.55,"t":"2025-08-04T04:00:00Z","v":776118,"vw":25.70677},{"c":25.55,"h":25.715,"l":25.37,"n":9499,"o":25.54,"t":"2025-08-05T04:00:00Z","v":882351,"vw":25.52196},{"c":25.53,"h":25.78,"l":25.51,"n":8288,"o":25.63,"t":"2025-08-06T04:00:00Z","v":743263,"vw":25.590628},{"c":25.91,"h":25.92,"l":25.46,"n":7041,"o":25.59,"t":"2025-08-07T04:00:00Z","v":473414,"vw":25.786385},{"c":25.69,"h":26.0463,"l":25.67,"n":7853,"o":25.92,"t":"2025-08-08T04:00:00Z","v":441280,"vw":25.774287},{"c":25.29,"h":25.685,"l":25.28,"n":9080,"o":25.66,"t":"2025-08-11T04:00:00Z","v":526942,"vw":25.392528},{"c":25.39,"h":25.45,"l":25.16,"n":8441,"o":25.39,"t":"2025-08-12T04:00:00Z","v":590575,"vw":25.347998},{"c":25.47,"h":25.54,"l":25.305,"n":6426,"o":25.54,"t":"2025-08-13T04:00:00Z","v":418382,"vw":25.450773},{"c":25.38,"h":25.415,"l":25.17,"n":6124,"o":25.32,"t":"2025-08-14T04:00:00Z","v":611427,"vw":25.338899},{"c":25.43,"h":25.51,"l":25.3,"n":5523,"o":25.47,"t":"2025-08-15T04:00:00Z","v":440556,"vw":25.42172},{"c":25.15,"h":25.54,"l":25.14,"n":7004,"o":25.45,"t":"2025-08-18T04:00:00Z","v":355704,"vw":25.246899},{"c":25.66,"h":25.66,"l":25.21,"n":7592,"o":25.21,"t":"2025-08-19T04:00:00Z","v":442373,"vw":25.574326},{"c":25.91,"h":26.09,"l":25.7,"n":7690,"o":25.7,"t":"2025-08-20T04:00:00Z","v":483841,"vw":25.919049},{"c":25.78,"h":26.05,"l":25.73,"n":5099,"o":25.83,"t":"2025-08-21T04:00:00Z","v":294795,"vw":25.798024},{"c":26.05,"h":26.24,"l":25.9307,"n":7898,"o":25.97,"t":"2025-08-22T04:00:00Z","v":464326,"vw":26.063666},{"c":25.67,"h":26.05,"l":25.63,"n":5649,"o":25.89,"t":"2025-08-25T04:00:00Z","v":297906,"vw":25.728408},{"c":25.71,"h":25.82,"l":25.605,"n":8370,"o":25.69,"t":"2025-08-26T04:00:00Z","v":519537,"vw":25.707215},{"c":25.9,"h":25.95,"l":25.71,"n":7170,"o":25.76,"t":"2025-08-27T04:00:00Z","v":330174,"vw":25.870638},{"c":25.64,"h":25.92,"l":25.455,"n":8807,"o":25.92,"t":"2025-08-28T04:00:00Z","v":444784,"vw":25.598981},{"c":25.89,"h":25.89,"l":25.675,"n":8379,"o":25.68,"t":"2025-08-29T04:00:00Z","v":565070,"vw":25.815319},{"c":25.63,"h":25.88,"l":25.4,"n":11172,"o":25.8,"t":"2025-09-02T04:00:00Z","v":524181,"vw":25.629248},{"c":25.78,"h":25.78,"l":25.49,"n":8066,"o":25.49,"t":"2025-09-03T04:00:00Z","v":438521,"vw":25.717676},{"c":26.01,"h":26.02,"l":25.71,"n":9892,"o":25.92,"t":"2025-09-04T04:00:00Z","v":628445,"vw":25.930728},{"c":26.11,"h":26.4,"l":26.07,"n":10640,"o":26.12,"t":"2025-09-05T04:00:00Z","v":692241,"vw":26.228188},{"c":26.11,"h":26.12,"l":25.67,"n":9815,"o":25.9,"t":"2025-09-08T04:00:00Z","v":728195,"vw":25.992619},{"c":26.01,"h":26.13,"l":25.86,"n":8755,"o":26.09,"t":"2025-09-09T04:00:00Z","v":581583,"vw":26.006563},{"c":25.7,"h":26.06,"l":25.665,"n":6060,"o":25.96,"t":"2025-09-10T04:00:00Z","v":384100,"vw":25.76683},{"c":25.45,"h":25.83,"l":25.275,"n":9768,"o":25.3,"t":"2025-09-11T04:00:00Z","v":604872,"vw":25.499119},{"c":25.45,"h":25.55,"l":25.345,"n":9098,"o":25.48,"t":"2025-09-12T04:00:00Z","v":540878,"vw":25.436662},{"c":25.62,"h":25.815,"l":25.52,"n":10782,"o":25.64,"t":"2025-09-15T04:00:00Z","v":644392,"vw":25.651335},{"c":25.37,"h":25.74,"l":25.26,"n":13522,"o":25.57,"t":"2025-09-16T04:00:00Z","v":1133791,"vw":25.434745},{"c":25.41,"h":25.83,"l":25.345,"n":10611,"o":25.38,"t":"2025-09-17T04:00:00Z","v":647476,"vw":25.479221},{"c":25.45,"h":25.55,"l":25.2,"n":10217,"o":25.22,"t":"2025-09-18T04:00:00Z","v":664170,"vw":25.437727},{"c":25.27,"h":25.65,"l":25.27,"n":8399,"o":25.47,"t":"2025-09-19T04:00:00Z","v":1661336,"vw":25.314037},{"c":24.7,"h":25.52,"l":24.65,"n":10285,"o":25.32,"t":"2025-09-22T04:00:00Z","v":825304,"vw":24.788173},{"c":24.69,"h":24.85,"l":24.615,"n":9192,"o":24.72,"t":"2025-09-23T04:00:00Z","v":684508,"vw":24.687721},{"c":24.43,"h":24.77,"l":24.415,"n":8603,"o":24.62,"t":"2025-09-24T04:00:00Z","v":559265,"vw":24.472182},{"c":24.44,"h":24.6,"l":24.34,"n":9803,"o":24.55,"t":"2025-09-25T04:00:00Z","v":693614,"vw":24.455807},{"c":24.45,"h":24.665,"l":24.325,"n":11019,"o":24.52,"t":"2025-09-26T04:00:00Z","v":1094515,"vw":24.453559},{"c":24.37,"h":24.63,"l":24.31,"n":10722,"o":24.48,"t":"2025-09-29T04:00:00Z","v":833430,"vw":24.408571},{"c":24.4,"h":24.57,"l":24.008,"n":9792,"o":24.06,"t":"2025-09-30T04:00:00Z","v":719079,"vw":24.366675},{"c":24.56,"h":24.64,"l":24.3,"n":12377,"o":24.47,"t":"2025-10-01T04:00:00Z","v":848273,"vw":24.547473},{"c":24.35,"h":24.51,"l":24.145,"n":10739,"o":24.42,"t":"2025-10-02T04:00:00Z","v":646654,"vw":24.331905},{"c":24.26,"h":24.66,"l":24.25,"n":8065,"o":24.36,"t":"2025-10-03T04:00:00Z","v":595321,"vw":24.34415},{"c":23.83,"h":24.16,"l":23.725,"n":10455,"o":24.1,"t":"2025-10-06T04:00:00Z","v":501582,"vw":23.843496},{"c":24.06,"h":24.18,"l":23.6401,"n":11260,"o":23.81,"t":"2025-10-07T04:00:00Z","v":788756,"vw":24.034786},{"c":24.05,"h":24.1,"l":23.7275,"n":11954,"o":24.02,"t":"2025-10-08T04:00:00Z","v":687874,"vw":24.033386},{"c":23.94,"h":24.23,"l":23.86,"n":6456,"o":24.05,"t":"2025-10-09T04:00:00Z","v":352354,"vw":23.985604},{"c":23.9,"h":24.18,"l":23.84,"n":9285,"o":24.09,"t":"2025-10-10T04:00:00Z","v":646660,"vw":23.95398},{"c":23.84,"h":23.99,"l":23.7,"n":6838,"o":23.81,"t":"2025-10-13T04:00:00Z","v":436036,"vw":23.831288},{"c":24.09,"h":24.12,"l":23.8,"n":7785,"o":23.81,"t":"2025-10-14T04:00:00Z","v":450742,"vw":24.039364},{"c":24.35,"h":24.6,"l":24.025,"n":8408,"o":24.07,"t":"2025-10-15T04:00:00Z","v":613403,"vw":24.344877},{"c":24.29,"h":24.47,"l":24.14,"n":6898,"o":24.29,"t":"2025-10-16T04:00:00Z","v":485617,"vw":24.2913},{"c":24.4,"h":24.46,"l":24.13,"n":6421,"o":24.27,"t":"2025-10-17T04:00:00Z","v":410451,"vw":24.356454},{"c":24.7,"h":24.71,"l":24.285,"n":5977,"o":24.37,"t":"2025-10-20T04:00:00Z","v":493839,"vw":24.595436},{"c":24.63,"h":24.795,"l":24.61,"n":6501,"o":24.67,"t":"2025-10-21T04:00:00Z","v":456091,"vw":24.669561},{"c":24.73,"h":24.78,"l":24.51,"n":8044,"o":24.76,"t":"2025-10-22T04:00:00Z","v":438054,"vw":24.687931},{"c":24.62,"h":24.76,"l":24.44,"n":6315,"o":24.76,"t":"2025-10-23T04:00:00Z","v":347821,"vw":24.602278},{"c":24.47,"h":24.67,"l":24.445,"n":6620,"o":24.63,"t":"2025-10-24T04:00:00Z","v":379252,"vw":24.508802},{"c":24.34,"h":24.46,"l":24.26,"n":9793,"o":24.36,"t":"2025-10-27T04:00:00Z","v":521530,"vw":24.349317},{"c":23.86,"h":24.23,"l":23.8,"n":8429,"o":24.21,"t":"2025-10-28T04:00:00Z","v":567391,"vw":23.889095},{"c":23.45,"h":23.88,"l":23.05,"n":12303,"o":23.75,"t":"2025-10-29T04:00:00Z","v":859877,"vw":23.394997},{"c":23.54,"h":23.635,"l":23.2922,"n":12293,"o":23.48,"t":"2025-10-30T04:00:00Z","v":745074,"vw":23.515507},{"c":23.64,"h":23.74,"l":23.1,"n":8648,"o":23.33,"t":"2025-10-31T04:00:00Z","v":723106,"vw":23.583571},{"c":24.11,"h":24.12,"l":23.28,"n":11946,"o":23.56,"t":"2025-11-03T05:00:00Z","v":813302,"vw":23.934679},{"c":23.83,"h":24.21,"l":23.62,"n":8865,"o":24.21,"t":"2025-11-04T05:00:00Z","v":459326,"vw":23.811102},{"c":23.97,"h":24.1213,"l":23.64,"n":8136,"o":23.96,"t":"2025-11-05T05:00:00Z","v":524910,"vw":23.930331},{"c":23.73,"h":24.1599,"l":23.68,"n":8966,"o":23.99,"t":"2025-11-06T05:00:00Z","v":490375,"vw":23.770692},{"c":24.17,"h":24.21,"l":23.77,"n":7206,"o":23.9,"t":"2025-11-07T05:00:00Z","v":444714,"vw":24.147849},{"c":24.14,"h":24.275,"l":24,"n":7098,"o":24.15,"t":"2025-11-10T05:00:00Z","v":470050,"vw":24.155992},{"c":24.53,"h":24.565,"l":24.19,"n":8580,"o":24.24,"t":"2025-11-11T05:00:00Z","v":568933,"vw":24.469411},{"c":24.02,"h":24.475,"l":23.95,"n":12121,"o":24.45,"t":"2025-11-12T05:00:00Z","v":851453,"vw":24.117448},{"c":24.12,"h":24.19,"l":23.82,"n":11718,"o":23.82,"t":"2025-11-13T05:00:00Z","v":804251,"vw":24.083604},{"c":24.21,"h":24.48,"l":23.8675,"n":9718,"o":24.27,"t":"2025-11-14T05:00:00Z","v":457487,"vw":24.133116},{"c":23.9,"h":24.3,"l":23.87,"n":10472,"o":24.26,"t":"2025-11-17T05:00:00Z","v":915983,"vw":24.011737},{"c":24.07,"h":24.11,"l":23.79,"n":8003,"o":23.9,"t":"2025-11-18T05:00:00Z","v":487866,"vw":24.028004},{"c":23.77,"h":24.03,"l":23.69,"n":9747,"o":24,"t":"2025-11-19T05:00:00Z","v":552228,"vw":23.807027},{"c":23.58,"h":23.92,"l":23.55,"n":10435,"o":23.8,"t":"2025-11-20T05:00:00Z","v":607618,"vw":23.629908},{"c":24.01,"h":24.1623,"l":23.63,"n":12728,"o":23.8,"t":"2025-11-21T05:00:00Z","v":967121,"vw":23.913362},{"c":23.96,"h":24.145,"l":23.76,"n":9277,"o":23.98,"t":"2025-11-24T05:00:00Z","v":1007198,"vw":23.985211},{"c":24.03,"h":24.34,"l":23.98,"n":8259,"o":23.98,"t":"2025-11-25T05:00:00Z","v":567970,"vw":24.100161},{"c":24.01,"h":24.26,"l":23.96,"n":10704,"o":23.96,"t":"2025-11-26T05:00:00Z","v":877417,"vw":24.063092},{"c":24.04,"h":24.07,"l":23.9,"n":5889,"o":23.94,"t":"2025-11-28T05:00:00Z","v":397277,"vw":24.004494},{"c":23.76,"h":24.01,"l":23.75,"n":7084,"o":23.84,"t":"2025-12-01T05:00:00Z","v":598888,"vw":23.826496},{"c":23.6,"h":23.95,"l":23.57,"n":8351,"o":23.92,"t":"2025-12-02T05:00:00Z","v":547288,"vw":23.642185},{"c":23.53,"h":24.13,"l":23.45,"n":7941,"o":23.74,"t":"2025-12-03T05:00:00Z","v":497045,"vw":23.545799},{"c":23.36,"h":23.595,"l":23.25,"n":9965,"o":23.56,"t":"2025-12-04T05:00:00Z","v":636190,"vw":23.356493},{"c":23.08,"h":23.485,"l":23.05,"n":9218,"o":23.24,"t":"2025-12-05T05:00:00Z","v":656706,"vw":23.146329},{"c":22.89,"h":23.2,"l":22.8,"n":11600,"o":23.1,"t":"2025-12-08T05:00:00Z","v":747397,"vw":22.95829},{"c":23,"h":23.23,"l":22.92,"n":10918,"o":22.99,"t":"2025-12-09T05:00:00Z","v":739306,"vw":23.02657},{"c":23.1,"h":23.18,"l":22.9201,"n":10899,"o":22.95,"t":"2025-12-10T05:00:00Z","v":1206523,"vw":23.063433},{"c":23.01,"h":23.38,"l":22.925,"n":12045,"o":23.22,"t":"2025-12-11T05:00:00Z","v":873497,"vw":23.10354},{"c":23.06,"h":23.325,"l":22.89,"n":11416,"o":23.11,"t":"2025-12-12T05:00:00Z","v":1003703,"vw":23.042007},{"c":23.27,"h":23.36,"l":23.072,"n":12403,"o":23.21,"t":"2025-12-15T05:00:00Z","v":820350,"vw":23.251035},{"c":22.98,"h":23.38,"l":22.95,"n":9890,"o":23.38,"t":"2025-12-16T05:00:00Z","v":615418,"vw":23.042228},{"c":23.45,"h":23.54,"l":22.86,"n":11003,"o":22.9,"t":"2025-12-17T05:00:00Z","v":750711,"vw":23.397569},{"c":23.36,"h":23.66,"l":23.31,"n":10448,"o":23.54,"t":"2025-12-18T05:00:00Z","v":892166,"vw":23.402396},{"c":23.28,"h":23.4099,"l":23.23,"n":9274,"o":23.28,"t":"2025-12-19T05:00:00Z","v":2624074,"vw":23.283814},{"c":23.44,"h":23.44,"l":23.13,"n":12611,"o":23.15,"t":"2025-12-22T05:00:00Z","v":1079303,"vw":23.3764},{"c":23.27,"h":23.49,"l":23.035,"n":13255,"o":23.4,"t":"2025-12-23T05:00:00Z","v":1754464,"vw":23.214083},{"c":23.42,"h":23.46,"l":23.27,"n":8161,"o":23.38,"t":"2025-12-24T05:00:00Z","v":567755,"vw":23.365569},{"c":23.43,"h":23.52,"l":23.325,"n":8899,"o":23.42,"t":"2025-12-26T05:00:00Z","v":657816,"vw":23.413498},{"c":23.48,"h":23.61,"l":23.365,"n":9610,"o":23.49,"t":"2025-12-29T05:00:00Z","v":864103,"vw":23.451122},{"c":23.57,"h":23.61,"l":23.45,"n":10444,"o":23.49,"t":"2025-12-30T05:00:00Z","v":744405,"vw":23.550576},{"c":23.06,"h":23.28,"l":23,"n":8215,"o":23.27,"t":"2025-12-31T05:00:00Z","v":705045,"vw":23.068961},{"c":23.24,"h":23.37,"l":22.78,"n":12179,"o":23.06,"t":"2026-01-02T05:00:00Z","v":873133,"vw":23.205418},{"c":23.29,"h":23.29,"l":22.916,"n":12180,"o":23.16,"t":"2026-01-05T05:00:00Z","v":1100327,"vw":23.189848},{"c":23.49,"h":23.51,"l":23.12,"n":11233,"o":23.19,"t":"2026-01-06T05:00:00Z","v":776042,"vw":23.382445},{"c":23.5,"h":23.72,"l":23.42,"n":11081,"o":23.59,"t":"2026-01-07T05:00:00Z","v":842983,"vw":23.539962},{"c":23.92,"h":23.95,"l":23.38,"n":9133,"o":23.38,"t":"2026-01-08T05:00:00Z","v":623441,"vw":23.891099},{"c":23.96,"h":24.18,"l":23.87,"n":13884,"o":23.93,"t":"2026-01-09T05:00:00Z","v":1431799,"vw":24.027501},{"c":24.23,"h":24.39,"l":23.84,"n":15918,"o":24.03,"t":"2026-01-12T05:00:00Z","v":1087055,"vw":24.228927},{"c":24.39,"h":24.71,"l":24.215,"n":15344,"o":24.31,"t":"2026-01-13T05:00:00Z","v":1167994,"vw":24.404852},{"c":24.48,"h":24.63,"l":24.18,"n":15424,"o":24.4,"t":"2026-01-14T05:00:00Z","v":1143892,"vw":24.401392},{"c":24.91,"h":24.97,"l":24.3733,"n":12481,"o":24.45,"t":"2026-01-15T05:00:00Z","v":1216829,"vw":24.855984},{"c":24.8,"h":24.95,"l":24.52,"n":16538,"o":24.81,"t":"2026-01-16T05:00:00Z","v":1745301,"vw":24.76064},{"c":24.71,"h":24.81,"l":24.53,"n":11104,"o":24.62,"t":"2026-01-20T05:00:00Z","v":865652,"vw":24.717032},{"c":24.6,"h":24.81,"l":24.33,"n":11397,"o":24.72,"t":"2026-01-21T05:00:00Z","v":981531,"vw":24.520983},{"c":24.28,"h":24.69,"l":24.26,"n":8555,"o":24.58,"t":"2026-01-22T05:00:00Z","v":690444,"vw":24.399204},{"c":24.43,"h":24.44,"l":24.16,"n":10706,"o":24.23,"t":"2026-01-23T05:00:00Z","v":688259,"vw":24.344563},{"c":24.32,"h":24.515,"l":24.16,"n":8591,"o":24.37,"t":"2026-01-26T05:00:00Z","v":686300,"vw":24.340048},{"c":24.32,"h":24.42,"l":24.18,"n":7819,"o":24.26,"t":"2026-01-27T05:00:00Z","v":534796,"vw":24.309028},{"c":23.94,"h":24.37,"l":23.85,"n":11471,"o":24.34,"t":"2026-01-28T05:00:00Z","v":865361,"vw":23.97077},{"c":24.19,"h":24.33,"l":23.92,"n":10028,"o":24.06,"t":"2026-01-29T05:00:00Z","v":849293,"vw":24.162721},{"c":24.65,"h":24.74,"l":24,"n":13328,"o":24.23,"t":"2026-01-30T05:00:00Z","v":1103119,"vw":24.576587},{"c":24.5,"h":24.765,"l":24.41,"n":10630,"o":24.59,"t":"2026-02-02T05:00:00Z","v":695061,"vw":24.549535},{"c":24.51,"h":24.73,"l":24.315,"n":10289,"o":24.42,"t":"2026-02-03T05:00:00Z","v":793722,"vw":24.492097},{"c":24.88,"h":25.0799,"l":24.57,"n":9385,"o":24.73,"t":"2026-02-04T05:00:00Z","v":512665,"vw":24.886513},{"c":25.49,"h":25.5,"l":24.79,"n":11277,"o":25.02,"t":"2026-02-05T05:00:00Z","v":641940,"vw":25.390938},{"c":25.34,"h":25.69,"l":25.245,"n":10294,"o":25.59,"t":"2026-02-06T05:00:00Z","v":609000,"vw":25.349846},{"c":25.24,"h":25.365,"l":25.025,"n":7433,"o":25.32,"t":"2026-02-09T05:00:00Z","v":380412,"vw":25.228738},{"c":25.34,"h":25.58,"l":25.13,"n":9519,"o":25.22,"t":"2026-02-10T05:00:00Z","v":518871,"vw":25.425103},{"c":25.25,"h":25.33,"l":25.15,"n":11922,"o":25.33,"t":"2026-02-11T05:00:00Z","v":838896,"vw":25.236366},{"c":24.42,"h":25.44,"l":23.9701,"n":24543,"o":25.37,"t":"2026-02-12T05:00:00Z","v":2296191,"vw":24.488624},{"c":24.37,"h":24.795,"l":24.295,"n":17848,"o":24.6,"t":"2026-02-13T05:00:00Z","v":1622007,"vw":24.462191},{"c":25.06,"h":25.07,"l":24.39,"n":16296,"o":24.7,"t":"2026-02-17T05:00:00Z","v":1256949,"vw":24.809388},{"c":24.72,"h":25.02,"l":24.53,"n":17345,"o":24.86,"t":"2026-02-18T05:00:00Z","v":1229212,"vw":24.728682},{"c":25.05,"h":25.41,"l":24.92,"n":13230,"o":25.27,"t":"2026-02-19T05:00:00Z","v":1074247,"vw":25.040404},{"c":25.26,"h":25.29,"l":24.9,"n":10077,"o":25.14,"t":"2026-02-20T05:00:00Z","v":965946,"vw":25.211248},{"c":25.42,"h":25.62,"l":25.235,"n":8333,"o":25.26,"t":"2026-02-23T05:00:00Z","v":558255,"vw":25.429193},{"c":25.41,"h":25.565,"l":25.2,"n":10333,"o":25.43,"t":"2026-02-24T05:00:00Z","v":649755,"vw":25.426365},{"c":25.57,"h":25.62,"l":24.955,"n":10484,"o":25.33,"t":"2026-02-25T05:00:00Z","v":694519,"vw":25.446593},{"c":25.58,"h":25.815,"l":25.51,"n":9429,"o":25.68,"t":"2026-02-26T05:00:00Z","v":703084,"vw":25.6114},{"c":25.52,"h":25.93,"l":25.46,"n":13477,"o":25.54,"t":"2026-02-27T05:00:00Z","v":1082004,"vw":25.62125},{"c":25.67,"h":25.8454,"l":25.3001,"n":8665,"o":25.46,"t":"2026-03-02T05:00:00Z","v":778080,"vw":25.665797},{"c":25.68,"h":25.81,"l":25.38,"n":9581,"o":25.39,"t":"2026-03-03T05:00:00Z","v":531392,"vw":25.655626},{"c":25.54,"h":25.71,"l":25.355,"n":8111,"o":25.71,"t":"2026-03-04T05:00:00Z","v":456934,"vw":25.551559},{"c":25.5,"h":25.6,"l":25.26,"n":7938,"o":25.35,"t":"2026-03-05T05:00:00Z","v":464742,"vw":25.472592},{"c":25.68,"h":25.7,"l":25.24,"n":10707,"o":25.45,"t":"2026-03-06T05:00:00Z","v":669961,"vw":25.583277},{"c":25.67,"h":25.725,"l":25.14,"n":10765,"o":25.59,"t":"2026-03-09T04:00:00Z","v":672369,"vw":25.564028},{"c":25.6,"h":25.74,"l":25.405,"n":12046,"o":25.53,"t":"2026-03-10T04:00:00Z","v":753200,"vw":25.607908},{"c":25.46,"h":25.665,"l":25.28,"n":14658,"o":25.51,"t":"2026-03-11T04:00:00Z","v":907630,"vw":25.444934},{"c":25.78,"h":25.98,"l":25.295,"n":13764,"o":25.39,"t":"2026-03-12T04:00:00Z","v":820538,"vw":25.72942},{"c":25.64,"h":26.23,"l":25.61,"n":15415,"o":26.05,"t":"2026-03-13T04:00:00Z","v":821945,"vw":25.792942},{"c":25.63,"h":25.91,"l":25.615,"n":9255,"o":25.87,"t":"2026-03-16T04:00:00Z","v":416788,"vw":25.706537},{"c":25.7,"h":25.86,"l":25.59,"n":10023,"o":25.74,"t":"2026-03-17T04:00:00Z","v":545815,"vw":25.699153},{"c":25.44,"h":25.72,"l":25.34,"n":9708,"o":25.58,"t":"2026-03-18T04:00:00Z","v":782412,"vw":25.490223},{"c":25.26,"h":25.62,"l":25.13,"n":11196,"o":25.41,"t":"2026-03-19T04:00:00Z","v":786814,"vw":25.322541},{"c":24.26,"h":25.24,"l":24.21,"n":11613,"o":25.24,"t":"2026-03-20T04:00:00Z","v":1741150,"vw":24.390776},{"c":24.14,"h":24.62,"l":24.13,"n":11147,"o":24.62,"t":"2026-03-23T04:00:00Z","v":715102,"vw":24.273872},{"c":23.9,"h":24.16,"l":23.88,"n":8834,"o":24.12,"t":"2026-03-24T04:00:00Z","v":588077,"vw":23.958791},{"c":24.02,"h":24.74,"l":23.92,"n":12790,"o":24.44,"t":"2026-03-25T04:00:00Z","v":614745,"vw":24.117514},{"c":23.87,"h":24.14,"l":23.8,"n":9117,"o":23.96,"t":"2026-03-26T04:00:00Z","v":510014,"vw":23.885829},{"c":23.71,"h":23.93,"l":23.68,"n":10380,"o":23.8,"t":"2026-03-27T04:00:00Z","v":461725,"vw":23.769131},{"c":23.91,"h":24.16,"l":23.8,"n":9375,"o":23.82,"t":"2026-03-30T04:00:00Z","v":503409,"vw":23.921694},{"c":23.65,"h":23.995,"l":23.5,"n":7974,"o":23.71,"t":"2026-03-31T04:00:00Z","v":604277,"vw":23.672817},{"c":23.52,"h":23.66,"l":23.51,"n":8686,"o":23.62,"t":"2026-04-01T04:00:00Z","v":479025,"vw":23.554976},{"c":23.75,"h":23.81,"l":23.5,"n":8997,"o":23.63,"t":"2026-04-02T04:00:00Z","v":485802,"vw":23.729854},{"c":23.44,"h":23.94,"l":23.41,"n":9401,"o":23.64,"t":"2026-04-06T04:00:00Z","v":612321,"vw":23.491877},{"c":23.84,"h":23.96,"l":23.41,"n":11545,"o":23.48,"t":"2026-04-07T04:00:00Z","v":819693,"vw":23.778057},{"c":24.39,"h":24.43,"l":23.95,"n":13609,"o":24.06,"t":"2026-04-08T04:00:00Z","v":2055243,"vw":24.192649},{"c":25.23,"h":25.23,"l":24.245,"n":14024,"o":24.27,"t":"2026-04-09T04:00:00Z","v":1357310,"vw":25.066146},{"c":25.14,"h":25.38,"l":24.93,"n":13260,"o":25.24,"t":"2026-04-10T04:00:00Z","v":858168,"vw":25.139},{"c":24.99,"h":25.14,"l":24.75,"n":12246,"o":25.07,"t":"2026-04-13T04:00:00Z","v":780987,"vw":24.906378},{"c":24.9,"h":25.06,"l":24.7,"n":8173,"o":24.84,"t":"2026-04-14T04:00:00Z","v":520510,"vw":24.882705},{"c":25.06,"h":25.07,"l":24.69,"n":9655,"o":24.77,"t":"2026-04-15T04:00:00Z","v":548180,"vw":24.996721},{"c":25.12,"h":25.26,"l":24.82,"n":10195,"o":24.84,"t":"2026-04-16T04:00:00Z","v":694884,"vw":25.143601},{"c":25.65,"h":25.735,"l":25.14,"n":9160,"o":25.14,"t":"2026-04-17T04:00:00Z","v":762575,"vw":25.563715},{"c":25.41,"h":25.72,"l":25.34,"n":7710,"o":25.66,"t":"2026-04-20T04:00:00Z","v":519183,"vw":25.455683},{"c":25.22,"h":25.54,"l":25.195,"n":8853,"o":25.43,"t":"2026-04-21T04:00:00Z","v":607772,"vw":25.263922},{"c":24.92,"h":25.355,"l":24.81,"n":9444,"o":25.29,"t":"2026-04-22T04:00:00Z","v":571658,"vw":24.979399},{"c":25.15,"h":25.39,"l":24.885,"n":9715,"o":25.06,"t":"2026-04-23T04:00:00Z","v":531942,"vw":25.123223},{"c":25.43,"h":25.51,"l":24.94,"n":9987,"o":25.08,"t":"2026-04-24T04:00:00Z","v":884770,"vw":25.40658},{"c":25.4,"h":25.764,"l":25.36,"n":10891,"o":25.45,"t":"2026-04-27T04:00:00Z","v":687045,"vw":25.474329},{"c":25.52,"h":25.59,"l":25.28,"n":10119,"o":25.57,"t":"2026-04-28T04:00:00Z","v":643861,"vw":25.474294},{"c":25.32,"h":25.59,"l":25.3,"n":10304,"o":25.35,"t":"2026-04-29T04:00:00Z","v":663962,"vw":25.395583},{"c":25.57,"h":25.6,"l":24.7567,"n":11369,"o":25.39,"t":"2026-04-30T04:00:00Z","v":988039,"vw":25.431863},{"c":25.37,"h":25.65,"l":25.325,"n":11783,"o":25.63,"t":"2026-05-01T04:00:00Z","v":685031,"vw":25.394602},{"c":25.08,"h":25.38,"l":24.99,"n":10222,"o":25.2,"t":"2026-05-04T04:00:00Z","v":671722,"vw":25.118255},{"c":25.14,"h":25.27,"l":24.95,"n":8651,"o":25.1,"t":"2026-05-05T04:00:00Z","v":491190,"vw":25.156332},{"c":25.41,"h":25.51,"l":25.28,"n":8412,"o":25.28,"t":"2026-05-06T04:00:00Z","v":467794,"vw":25.41254},{"c":25.47,"h":25.605,"l":25.3,"n":8166,"o":25.47,"t":"2026-05-07T04:00:00Z","v":498531,"vw":25.476306},{"c":25.17,"h":25.69,"l":25.16,"n":7034,"o":25.56,"t":"2026-05-08T04:00:00Z","v":487988,"vw":25.273403},{"c":25.14,"h":25.415,"l":25.09,"n":9861,"o":25.26,"t":"2026-05-11T04:00:00Z","v":723859,"vw":25.176156},{"c":25.05,"h":25.295,"l":24.845,"n":10496,"o":25.26,"t":"2026-05-12T04:00:00Z","v":537186,"vw":25.066332},{"c":24.43,"h":24.95,"l":24.4,"n":12295,"o":24.89,"t":"2026-05-13T04:00:00Z","v":752185,"vw":24.540388},{"c":24.53,"h":24.65,"l":24.33,"n":12065,"o":24.52,"t":"2026-05-14T04:00:00Z","v":1470095,"vw":24.497691},{"c":24.47,"h":24.55,"l":24.2101,"n":9696,"o":24.5,"t":"2026-05-15T04:00:00Z","v":792074,"vw":24.429463},{"c":24.88,"h":24.895,"l":24.4,"n":8193,"o":24.4,"t":"2026-05-18T04:00:00Z","v":503152,"vw":24.80915},{"c":24.77,"h":25.13,"l":24.65,"n":11966,"o":24.94,"t":"2026-05-19T04:00:00Z","v":736280,"vw":24.855207},{"c":25.01,"h":25.14,"l":24.75,"n":15529,"o":24.8,"t":"2026-05-20T04:00:00Z","v":1317972,"vw":24.958379},{"c":24.99,"h":25.07,"l":24.63,"n":12025,"o":24.83,"t":"2026-05-21T04:00:00Z","v":936770,"vw":24.927288},{"c":25.06,"h":25.149,"l":24.72,"n":12049,"o":24.98,"t":"2026-05-22T04:00:00Z","v":855153,"vw":24.987061},{"c":25.33,"h":25.36,"l":25.01,"n":12153,"o":25.07,"t":"2026-05-26T04:00:00Z","v":713972,"vw":25.288924},{"c":24.97,"h":25.48,"l":24.91,"n":9727,"o":25.39,"t":"2026-05-27T04:00:00Z","v":644853,"vw":25.101292},{"c":25.04,"h":25.09,"l":24.81,"n":11480,"o":24.9,"t":"2026-05-28T04:00:00Z","v":577944,"vw":24.970923},{"c":24.9,"h":25.035,"l":24.6315,"n":10844,"o":24.99,"t":"2026-05-29T04:00:00Z","v":897669,"vw":24.903635},{"c":24.28,"h":24.9,"l":24.25,"n":11879,"o":24.75,"t":"2026-06-01T04:00:00Z","v":718822,"vw":24.393982},{"c":24.43,"h":24.585,"l":24.175,"n":10151,"o":24.25,"t":"2026-06-02T04:00:00Z","v":719104,"vw":24.398972},{"c":24.12,"h":24.54,"l":24.0501,"n":11476,"o":24.3,"t":"2026-06-03T04:00:00Z","v":714092,"vw":24.18617},{"c":23.94,"h":24.565,"l":23.87,"n":10123,"o":24.48,"t":"2026-06-04T04:00:00Z","v":690306,"vw":24.015265},{"c":24.7,"h":24.93,"l":23.945,"n":12458,"o":24.07,"t":"2026-06-05T04:00:00Z","v":1095840,"vw":24.607151},{"c":24.49,"h":24.745,"l":24.29,"n":13303,"o":24.65,"t":"2026-06-08T04:00:00Z","v":892679,"vw":24.477403},{"c":24.98,"h":25.105,"l":24.57,"n":14528,"o":24.73,"t":"2026-06-09T04:00:00Z","v":1134456,"vw":24.967905},{"c":25.16,"h":25.32,"l":24.92,"n":9879,"o":25.19,"t":"2026-06-10T04:00:00Z","v":698966,"vw":25.186352},{"c":24.83,"h":25.43,"l":24.795,"n":11182,"o":25.28,"t":"2026-06-11T04:00:00Z","v":783238,"vw":24.98807},{"c":25.27,"h":25.29,"l":24.94,"n":10275,"o":24.99,"t":"2026-06-12T04:00:00Z","v":711567,"vw":25.198604},{"c":24.85,"h":25.25,"l":24.72,"n":11419,"o":25.19,"t":"2026-06-15T04:00:00Z","v":615385,"vw":24.916678},{"c":24.9,"h":25.13,"l":24.795,"n":8360,"o":25.04,"t":"2026-06-16T04:00:00Z","v":561313,"vw":24.900213},{"c":24.44,"h":24.94,"l":24.175,"n":10673,"o":24.78,"t":"2026-06-17T04:00:00Z","v":729900,"vw":24.460861},{"c":24.49,"h":24.62,"l":24.29,"n":16171,"o":24.6,"t":"2026-06-18T04:00:00Z","v":1995277,"vw":24.482419},{"c":24.4,"h":24.68,"l":24.37,"n":9821,"o":24.38,"t":"2026-06-22T04:00:00Z","v":693903,"vw":24.469309},{"c":24.95,"h":25.025,"l":24.535,"n":9902,"o":24.7,"t":"2026-06-23T04:00:00Z","v":617086,"vw":24.91922},{"c":25.15,"h":25.25,"l":24.94,"n":12728,"o":24.96,"t":"2026-06-24T04:00:00Z","v":771926,"vw":25.136922},{"c":25.02,"h":25.3,"l":24.83,"n":14570,"o":25.06,"t":"2026-06-25T04:00:00Z","v":775567,"vw":25.033612},{"c":25.58,"h":25.6,"l":25.17,"n":12290,"o":25.21,"t":"2026-06-26T04:00:00Z","v":3757311,"vw":25.532015},{"c":25.36,"h":25.605,"l":25.03,"n":13993,"o":25.605,"t":"2026-06-29T04:00:00Z","v":1124555,"vw":25.238975},{"c":24.55,"h":24.98,"l":24.52,"n":12466,"o":24.9,"t":"2026-06-30T04:00:00Z","v":1055091,"vw":24.667232},{"c":24.53,"h":24.88,"l":24.45,"n":14045,"o":24.64,"t":"2026-07-01T04:00:00Z","v":951250,"vw":24.62576},{"c":25.11,"h":25.11,"l":24.62,"n":10860,"o":24.69,"t":"2026-07-02T04:00:00Z","v":750507,"vw":24.989139},{"c":25.01,"h":25.05,"l":24.8,"n":11899,"o":24.92,"t":"2026-07-06T04:00:00Z","v":777973,"vw":24.962763},{"c":25.28,"h":25.615,"l":24.84,"n":10192,"o":25.21,"t":"2026-07-07T04:00:00Z","v":786110,"vw":25.30069},{"c":24.9,"h":25.31,"l":24.87,"n":11555,"o":25.31,"t":"2026-07-08T04:00:00Z","v":898781,"vw":24.978851},{"c":24.71,"h":25.025,"l":24.71,"n":11827,"o":24.97,"t":"2026-07-09T04:00:00Z","v":576789,"vw":24.808603},{"c":24.96,"h":25,"l":24.57,"n":11729,"o":24.63,"t":"2026-07-10T04:00:00Z","v":619191,"vw":24.861956},{"c":25.19,"h":25.285,"l":25.0301,"n":10631,"o":25.12,"t":"2026-07-13T04:00:00Z","v":552297,"vw":25.164189},{"c":25.15,"h":25.32,"l":25.06,"n":11164,"o":25.19,"t":"2026-07-14T04:00:00Z","v":618416,"vw":25.167888},{"c":25.22,"h":25.67,"l":25.21,"n":11027,"o":25.35,"t":"2026-07-15T04:00:00Z","v":610106,"vw":25.337904},{"c":26.42,"h":26.45,"l":25.405,"n":14548,"o":25.41,"t":"2026-07-16T04:00:00Z","v":798283,"vw":26.247923},{"c":26.33,"h":26.86,"l":26.135,"n":12033,"o":26.53,"t":"2026-07-17T04:00:00Z","v":638994,"vw":26.374292},{"c":26.49,"h":26.5,"l":26.16,"n":11597,"o":26.24,"t":"2026-07-20T04:00:00Z","v":696768,"vw":26.408525},{"c":26.38,"h":26.49,"l":26.14,"n":10709,"o":26.26,"t":"2026-07-21T04:00:00Z","v":559718,"vw":26.354388},{"c":26.31,"h":26.47,"l":26.1,"n":11869,"o":26.35,"t":"2026-07-22T04:00:00Z","v":586745,"vw":26.292117},{"c":25.85,"h":26.385,"l":25.75,"n":13429,"o":26.28,"t":"2026-07-23T04:00:00Z","v":1157239,"vw":25.910557},{"c":26.07,"h":26.2189,"l":25.965,"n":11468,"o":26.03,"t":"2026-07-24T04:00:00Z","v":622540,"vw":26.092717},{"c":25.82,"h":26.23,"l":25.82,"n":12984,"o":26.11,"t":"2026-07-27T04:00:00Z","v":562242,"vw":25.946654},{"c":25.99,"h":26.25,"l":25.98,"n":11697,"o":26.25,"t":"2026-07-28T04:00:00Z","v":673705,"vw":26.055677},{"c":26.33,"h":26.49,"l":26.07,"n":13867,"o":26.15,"t":"2026-07-29T04:00:00Z","v":1096137,"vw":26.320936},{"c":25.54,"h":26.325,"l":25.21,"n":15844,"o":26.24,"t":"2026-07-30T04:00:00Z","v":848212,"vw":25.491893},{"c":25.6,"h":25.63,"l":25.1,"n":12162,"o":25.46,"t":"2026-07-31T04:00:00Z","v":892072,"vw":25.468646},{"c":25.3,"h":25.83,"l":25.22,"n":12178,"o":25.49,"t":"2026-08-03T04:00:00Z","v":796914,"vw":25.370951},{"c":25.17,"h":25.265,"l":24.82,"n":8099,"o":25.18,"t":"2026-08-04T04:00:00Z","v":556431,"vw":25.149622},{"c":25.27,"h":25.32,"l":24.81,"n":10353,"o":25.32,"t":"2026-08-05T04:00:00Z","v":856369,"vw":25.159506},{"c":25.06,"h":25.485,"l":24.95,"n":11314,"o":25.4,"t":"2026-08-06T04:00:00Z","v":682878,"vw":25.084774},{"c":25.1,"h":25.23,"l":24.97,"n":11279,"o":25.08,"t":"2026-08-07T04:00:00Z","v":1276333,"vw":25.122705},{"c":24.49,"h":25,"l":24.43,"n":9781,"o":25,"t":"2026-08-10T04:00:00Z","v":456391,"vw":24.540234},{"c":24.53,"h":24.72,"l":24.28,"n":9197,"o":24.52,"t":"2026-08-11T04:00:00Z","v":512613,"vw":24.555682},{"c":24.94,"h":24.97,"l":24.48,"n":7032,"o":24.48,"t":"2026-08-12T04:00:00Z","v":460263,"vw":24.870888},{"c":25.16,"h":25.305,"l":25.06,"n":6842,"o":25.14,"t":"2026-08-13T04:00:00Z","v":355791,"vw":25.154608},{"c":25.21,"h":25.31,"l":25.01,"n":7550,"o":25.09,"t":"2026-08-14T04:00:00Z","v":409899,"vw":25.225282},{"c":25.07,"h":25.18,"l":24.96,"n":6568,"o":25.11,"t":"2026-08-17T04:00:00Z","v":365411,"vw":25.048478},{"c":24.89,"h":25.19,"l":24.87,"n":11165,"o":25.07,"t":"2026-08-18T04:00:00Z","v":576476,"vw":24.970235},{"c":25.21,"h":25.28,"l":25.01,"n":9944,"o":25.07,"t":"2026-08-19T04:00:00Z","v":1024222,"vw":25.159977},{"c":25.38,"h":25.55,"l":25.035,"n":8279,"o":25.14,"t":"2026-08-20T04:00:00Z","v":719708,"vw":25.388771},{"c":25.23,"h":25.425,"l":25.13,"n":7363,"o":25.4,"t":"2026-08-21T04:00:00Z","v":766371,"vw":25.246088},{"c":25.5,"h":25.61,"l":25.33,"n":9667,"o":25.44,"t":"2026-08-24T04:00:00Z","v":699720,"vw":25.496988},{"c":25.35,"h":25.6,"l":25.27,"n":9480,"o":25.48,"t":"2026-08-25T04:00:00Z","v":543873,"vw":25.40301},{"c":25.3,"h":25.46,"l":25.14,"n":8973,"o":25.37,"t":"2026-08-26T04:00:00Z","v":600460,"vw":25.283699},{"c":25.18,"h":25.335,"l":25,"n":9831,"o":25.08,"t":"2026-08-27T04:00:00Z","v":790144,"vw":25.205414},{"c":25.23,"h":25.45,"l":25.17,"n":10065,"o":25.26,"t":"2026-08-28T04:00:00Z","v":716347,"vw":25.252903},{"c":24.88,"h":25.075,"l":24.72,"n":8118,"o":25.06,"t":"2026-08-31T04:00:00Z","v":861215,"vw":24.85857},{"c":24.84,"h":25.03,"l":24.775,"n":9964,"o":24.89,"t":"2026-09-01T04:00:00Z","v":1635410,"vw":24.856048},{"c":24.73,"h":25.01,"l":24.69,"n":9961,"o":24.93,"t":"2026-09-02T04:00:00Z","v":1028744,"vw":24.779164},{"c":24.91,"h":24.95,"l":24.56,"n":7914,"o":24.92,"t":"2026-09-03T04:00:00Z","v":589467,"vw":24.865115},{"c":24.93,"h":25.1,"l":24.84,"n":9442,"o":24.84,"t":"2026-09-04T04:00:00Z","v":585816,"vw":24.953592},{"c":24.82,"h":24.99,"l":24.75,"n":9401,"o":24.82,"t":"2026-09-08T04:00:00Z","v":434900,"vw":24.845399},{"c":24.52,"h":24.82,"l":24.46,"n":10274,"o":24.82,"t":"2026-09-09T04:00:00Z","v":522927,"vw":24.546998},{"c":24.1,"h":24.62,"l":24.09,"n":9039,"o":24.62,"t":"2026-09-10T04:00:00Z","v":596561,"vw":24.18412},{"c":23.97,"h":24.29,"l":23.94,"n":9187,"o":24.21,"t":"2026-09-11T04:00:00Z","v":487728,"vw":24.014574},{"c":23.88,"h":24.36,"l":23.87,"n":12316,"o":24.14,"t":"2026-09-14T04:00:00Z","v":734992,"vw":23.943977},{"c":23.5,"h":23.895,"l":23.49,"n":12407,"o":23.84,"t":"2026-09-15T04:00:00Z","v":2007403,"vw":23.623861},{"c":23.06,"h":23.74,"l":22.88,"n":19673,"o":23.53,"t":"2026-09-16T04:00:00Z","v":1861588,"vw":23.218661},{"c":22.69,"h":23.515,"l":22.66,"n":16404,"o":23.33,"t":"2026-09-17T04:00:00Z","v":1466575,"vw":22.856929},{"c":22.62,"h":22.73,"l":22.4,"n":13583,"o":22.59,"t":"2026-09-18T04:00:00Z","v":2574071,"vw":22.584294},{"c":22.62,"h":22.815,"l":22.49,"n":10771,"o":22.49,"t":"2026-09-21T04:00:00Z","v":821848,"vw":22.663323},{"c":22.44,"h":22.75,"l":22.42,"n":10218,"o":22.75,"t":"2026-09-22T04:00:00Z","v":970379,"vw":22.509433},{"c":22.24,"h":22.4,"l":22.02,"n":14028,"o":22.4,"t":"2026-09-23T04:00:00Z","v":1283777,"vw":22.198051},{"c":22.14,"h":22.37,"l":22.04,"n":17207,"o":22.33,"t":"2026-09-24T04:00:00Z","v":2268151,"vw":22.171067},{"c":22.2,"h":22.415,"l":21.8638,"n":12916,"o":22.03,"t":"2026-09-25T04:00:00Z","v":1732491,"vw":22.079772},{"c":22.03,"h":22.25,"l":21.83,"n":14451,"o":22.2,"t":"2026-09-28T04:00:00Z","v":1399528,"vw":21.976703},{"c":22.03,"h":22.225,"l":21.9,"n":15249,"o":21.97,"t":"2026-09-29T04:00:00Z","v":1075990,"vw":22.035422},{"c":21.76,"h":22.0164,"l":21.675,"n":12850,"o":21.93,"t":"2026-09-30T04:00:00Z","v":1582122,"vw":21.779266},{"c":21.42,"h":21.84,"l":21.345,"n":15547,"o":21.78,"t":"2026-10-01T04:00:00Z","v":1276715,"vw":21.464524},{"c":21.55,"h":21.875,"l":21.42,"n":12305,"o":21.56,"t":"2026-10-02T04:00:00Z","v":979748,"vw":21.626915},{"c":21.23,"h":21.55,"l":21.23,"n":12444,"o":21.5,"t":"2026-10-05T04:00:00Z","v":1589609,"vw":21.301861},{"c":21.3,"h":21.44,"l":21.14,"n":9515,"o":21.23,"t":"2026-10-06T04:00:00Z","v":1052776,"vw":21.264873},{"c":21.03,"h":21.37,"l":21.02,"n":12404,"o":21.37,"t":"2026-10-07T04:00:00Z","v":1043306,"vw":21.092912},{"c":21.25,"h":21.29,"l":20.855,"n":11418,"o":21.09,"t":"2026-10-08T04:00:00Z","v":1525821,"vw":21.187068},{"c":21.28,"h":21.385,"l":21.17,"n":8647,"o":21.28,"t":"2026-10-09T04:00:00Z","v":561712,"vw":21.265571},{"c":21.5,"h":21.58,"l":21.175,"n":8850,"o":21.3,"t":"2026-10-12T04:00:00Z","v":690187,"vw":21.455643},{"c":21.43,"h":21.7776,"l":21.23,"n":9330,"o":21.69,"t":"2026-10-13T04:00:00Z","v":1521421,"vw":21.413768},{"c":21.4,"h":21.5197,"l":21.28,"n":9251,"o":21.32,"t":"2026-10-14T04:00:00Z","v":1137458,"vw":21.40122},{"c":21.8,"h":22.1,"l":21.71,"n":12392,"o":21.78,"t":"2026-10-15T04:00:00Z","v":1108902,"vw":21.846162},{"c":21.99,"h":22.01,"l":21.77,"n":10786,"o":21.89,"t":"2026-10-16T04:00:00Z","v":1200130,"vw":21.930762},{"c":21.57,"h":21.82,"l":21.55,"n":10140,"o":21.82,"t":"2026-10-19T04:00:00Z","v":1149117,"vw":21.600761},{"c":21.86,"h":22.02,"l":21.64,"n":14355,"o":21.68,"t":"2026-10-20T04:00:00Z","v":1183336,"vw":21.7879},{"c":21.19,"h":21.94,"l":21.09,"n":10260,"o":21.88,"t":"2026-10-21T04:00:00Z","v":785896,"vw":21.323149},{"c":22.05,"h":22.09,"l":21.3,"n":13810,"o":21.39,"t":"2026-10-22T04:00:00Z","v":947430,"vw":21.922767}],"volatilityBars":[{"c":22.63,"h":22.69,"l":22.49,"n":150,"o":22.49,"t":"2026-09-21T13:30:00Z","v":16469,"vw":22.564389},{"c":22.73,"h":22.73,"l":22.66,"n":167,"o":22.68,"t":"2026-09-21T13:45:00Z","v":12127,"vw":22.698368},{"c":22.74,"h":22.7454,"l":22.69,"n":155,"o":22.73,"t":"2026-09-21T14:00:00Z","v":6816,"vw":22.70597},{"c":22.76,"h":22.76,"l":22.73,"n":243,"o":22.74,"t":"2026-09-21T14:15:00Z","v":17998,"vw":22.739069},{"c":22.76,"h":22.78,"l":22.725,"n":262,"o":22.74,"t":"2026-09-21T14:30:00Z","v":14007,"vw":22.740611},{"c":22.76,"h":22.77,"l":22.755,"n":172,"o":22.76,"t":"2026-09-21T14:45:00Z","v":6853,"vw":22.762711},{"c":22.745,"h":22.795,"l":22.74,"n":397,"o":22.76,"t":"2026-09-21T15:00:00Z","v":23039,"vw":22.773347},{"c":22.815,"h":22.815,"l":22.75,"n":232,"o":22.75,"t":"2026-09-21T15:15:00Z","v":10617,"vw":22.79249},{"c":22.75,"h":22.81,"l":22.7,"n":1074,"o":22.81,"t":"2026-09-21T15:30:00Z","v":100101,"vw":22.734659},{"c":22.73,"h":22.76,"l":22.725,"n":187,"o":22.75,"t":"2026-09-21T15:45:00Z","v":8731,"vw":22.738996},{"c":22.75,"h":22.76,"l":22.725,"n":240,"o":22.74,"t":"2026-09-21T16:00:00Z","v":14402,"vw":22.748436},{"c":22.73,"h":22.77,"l":22.725,"n":307,"o":22.76,"t":"2026-09-21T16:15:00Z","v":19859,"vw":22.757013},{"c":22.6978,"h":22.73,"l":22.69,"n":253,"o":22.72,"t":"2026-09-21T16:30:00Z","v":15231,"vw":22.708672},{"c":22.7,"h":22.735,"l":22.69,"n":249,"o":22.69,"t":"2026-09-21T16:45:00Z","v":15772,"vw":22.706887},{"c":22.675,"h":22.705,"l":22.6601,"n":196,"o":22.7,"t":"2026-09-21T17:00:00Z","v":8201,"vw":22.681647},{"c":22.67,"h":22.685,"l":22.66,"n":270,"o":22.675,"t":"2026-09-21T17:15:00Z","v":16473,"vw":22.66938},{"c":22.59,"h":22.66,"l":22.59,"n":369,"o":22.66,"t":"2026-09-21T17:30:00Z","v":17977,"vw":22.634128},{"c":22.615,"h":22.615,"l":22.585,"n":292,"o":22.59,"t":"2026-09-21T17:45:00Z","v":15026,"vw":22.598821},{"c":22.65,"h":22.66,"l":22.625,"n":230,"o":22.625,"t":"2026-09-21T18:00:00Z","v":11312,"vw":22.647375},{"c":22.65,"h":22.65,"l":22.62,"n":315,"o":22.64,"t":"2026-09-21T18:15:00Z","v":14467,"vw":22.638876},{"c":22.625,"h":22.66,"l":22.61,"n":393,"o":22.645,"t":"2026-09-21T18:30:00Z","v":20910,"vw":22.632405},{"c":22.66,"h":22.675,"l":22.625,"n":365,"o":22.625,"t":"2026-09-21T18:45:00Z","v":18171,"vw":22.648233},{"c":22.665,"h":22.68,"l":22.64,"n":423,"o":22.665,"t":"2026-09-21T19:00:00Z","v":20203,"vw":22.661004},{"c":22.65,"h":22.675,"l":22.645,"n":529,"o":22.67,"t":"2026-09-21T19:15:00Z","v":27817,"vw":22.661597},{"c":22.645,"h":22.65,"l":22.625,"n":713,"o":22.65,"t":"2026-09-21T19:30:00Z","v":43137,"vw":22.638411},{"c":22.615,"h":22.655,"l":22.59,"n":1974,"o":22.65,"t":"2026-09-21T19:45:00Z","v":133188,"vw":22.62172},{"c":22.62,"h":22.62,"l":22.62,"n":35,"o":22.62,"t":"2026-09-21T20:00:00Z","v":185235,"vw":22.62},{"c":22.64,"h":22.75,"l":22.6,"n":161,"o":22.75,"t":"2026-09-22T13:30:00Z","v":13058,"vw":22.681387},{"c":22.655,"h":22.68,"l":22.58,"n":224,"o":22.63,"t":"2026-09-22T13:45:00Z","v":12495,"vw":22.636522},{"c":22.58,"h":22.67,"l":22.58,"n":222,"o":22.65,"t":"2026-09-22T14:00:00Z","v":18463,"vw":22.643581},{"c":22.57,"h":22.59,"l":22.56,"n":226,"o":22.56,"t":"2026-09-22T14:15:00Z","v":9679,"vw":22.575868},{"c":22.52,"h":22.57,"l":22.51,"n":237,"o":22.56,"t":"2026-09-22T14:30:00Z","v":19972,"vw":22.539511},{"c":22.46,"h":22.51,"l":22.42,"n":300,"o":22.51,"t":"2026-09-22T14:45:00Z","v":13544,"vw":22.45578},{"c":22.46,"h":22.47,"l":22.43,"n":241,"o":22.47,"t":"2026-09-22T15:00:00Z","v":10761,"vw":22.448429},{"c":22.45,"h":22.465,"l":22.44,"n":210,"o":22.46,"t":"2026-09-22T15:15:00Z","v":8916,"vw":22.454094},{"c":22.46,"h":22.48,"l":22.44,"n":328,"o":22.445,"t":"2026-09-22T15:30:00Z","v":13707,"vw":22.450399},{"c":22.465,"h":22.47,"l":22.445,"n":179,"o":22.46,"t":"2026-09-22T15:45:00Z","v":5622,"vw":22.455807},{"c":22.495,"h":22.51,"l":22.455,"n":288,"o":22.465,"t":"2026-09-22T16:00:00Z","v":17182,"vw":22.478727},{"c":22.51,"h":22.52,"l":22.485,"n":289,"o":22.495,"t":"2026-09-22T16:15:00Z","v":15819,"vw":22.501085},{"c":22.55,"h":22.56,"l":22.5,"n":299,"o":22.5,"t":"2026-09-22T16:30:00Z","v":25901,"vw":22.521838},{"c":22.58,"h":22.58,"l":22.55,"n":205,"o":22.55,"t":"2026-09-22T16:45:00Z","v":15596,"vw":22.55471},{"c":22.56,"h":22.59,"l":22.5503,"n":227,"o":22.59,"t":"2026-09-22T17:00:00Z","v":8837,"vw":22.564663},{"c":22.56,"h":22.58,"l":22.55,"n":227,"o":22.57,"t":"2026-09-22T17:15:00Z","v":11058,"vw":22.560903},{"c":22.5621,"h":22.595,"l":22.56,"n":224,"o":22.57,"t":"2026-09-22T17:30:00Z","v":7103,"vw":22.578308},{"c":22.62,"h":22.625,"l":22.57,"n":371,"o":22.57,"t":"2026-09-22T17:45:00Z","v":17371,"vw":22.60068},{"c":22.61,"h":22.64,"l":22.605,"n":247,"o":22.615,"t":"2026-09-22T18:00:00Z","v":9192,"vw":22.621388},{"c":22.59,"h":22.62,"l":22.59,"n":329,"o":22.61,"t":"2026-09-22T18:15:00Z","v":14049,"vw":22.606455},{"c":22.56,"h":22.59,"l":22.56,"n":288,"o":22.585,"t":"2026-09-22T18:30:00Z","v":10150,"vw":22.570902},{"c":22.55,"h":22.5686,"l":22.545,"n":324,"o":22.565,"t":"2026-09-22T18:45:00Z","v":11397,"vw":22.554548},{"c":22.5703,"h":22.575,"l":22.55,"n":454,"o":22.555,"t":"2026-09-22T19:00:00Z","v":24030,"vw":22.562269},{"c":22.565,"h":22.575,"l":22.54,"n":482,"o":22.575,"t":"2026-09-22T19:15:00Z","v":25803,"vw":22.554472},{"c":22.585,"h":22.63,"l":22.555,"n":604,"o":22.565,"t":"2026-09-22T19:30:00Z","v":38195,"vw":22.595128},{"c":22.44,"h":22.615,"l":22.42,"n":2036,"o":22.59,"t":"2026-09-22T19:45:00Z","v":150010,"vw":22.480744},{"c":22.44,"h":22.44,"l":22.44,"n":42,"o":22.44,"t":"2026-09-22T20:00:00Z","v":155077,"vw":22.44},{"c":22.125,"h":22.4,"l":22.125,"n":437,"o":22.4,"t":"2026-09-23T13:30:00Z","v":33607,"vw":22.254179},{"c":22.04,"h":22.14,"l":22.03,"n":260,"o":22.125,"t":"2026-09-23T13:45:00Z","v":12913,"vw":22.081986},{"c":22.17,"h":22.17,"l":22.02,"n":292,"o":22.03,"t":"2026-09-23T14:00:00Z","v":12502,"vw":22.108588},{"c":22.2,"h":22.24,"l":22.16,"n":406,"o":22.17,"t":"2026-09-23T14:15:00Z","v":13781,"vw":22.202271},{"c":22.125,"h":22.21,"l":22.125,"n":357,"o":22.195,"t":"2026-09-23T14:30:00Z","v":10854,"vw":22.168389},{"c":22.07,"h":22.11,"l":22.035,"n":413,"o":22.11,"t":"2026-09-23T14:45:00Z","v":17456,"vw":22.074834},{"c":22.08,"h":22.1,"l":22.06,"n":364,"o":22.07,"t":"2026-09-23T15:00:00Z","v":12515,"vw":22.079105},{"c":22.045,"h":22.07,"l":22.04,"n":344,"o":22.07,"t":"2026-09-23T15:15:00Z","v":14145,"vw":22.053657},{"c":22.085,"h":22.09,"l":22.06,"n":344,"o":22.06,"t":"2026-09-23T15:30:00Z","v":13009,"vw":22.072879},{"c":22.14,"h":22.1401,"l":22.1,"n":310,"o":22.1,"t":"2026-09-23T15:45:00Z","v":12181,"vw":22.120992},{"c":22.145,"h":22.15,"l":22.12,"n":274,"o":22.135,"t":"2026-09-23T16:00:00Z","v":14629,"vw":22.130042},{"c":22.155,"h":22.16,"l":22.125,"n":444,"o":22.145,"t":"2026-09-23T16:15:00Z","v":16638,"vw":22.142835},{"c":22.18,"h":22.195,"l":22.16,"n":392,"o":22.16,"t":"2026-09-23T16:30:00Z","v":14459,"vw":22.182538},{"c":22.165,"h":22.185,"l":22.145,"n":351,"o":22.18,"t":"2026-09-23T16:45:00Z","v":16906,"vw":22.168262},{"c":22.15,"h":22.18,"l":22.135,"n":516,"o":22.16,"t":"2026-09-23T17:00:00Z","v":21097,"vw":22.154918},{"c":22.135,"h":22.1501,"l":22.13,"n":227,"o":22.15,"t":"2026-09-23T17:15:00Z","v":9288,"vw":22.141552},{"c":22.135,"h":22.165,"l":22.13,"n":437,"o":22.135,"t":"2026-09-23T17:30:00Z","v":20821,"vw":22.14813},{"c":22.13,"h":22.135,"l":22.11,"n":223,"o":22.135,"t":"2026-09-23T17:45:00Z","v":10798,"vw":22.123463},{"c":22.135,"h":22.15,"l":22.11,"n":784,"o":22.14,"t":"2026-09-23T18:00:00Z","v":51792,"vw":22.124137},{"c":22.13,"h":22.14,"l":22.125,"n":414,"o":22.13,"t":"2026-09-23T18:15:00Z","v":16625,"vw":22.130413},{"c":22.13,"h":22.13,"l":22.1,"n":385,"o":22.12,"t":"2026-09-23T18:30:00Z","v":17737,"vw":22.116865},{"c":22.135,"h":22.15,"l":22.12,"n":435,"o":22.12,"t":"2026-09-23T18:45:00Z","v":22554,"vw":22.131414},{"c":22.155,"h":22.155,"l":22.125,"n":426,"o":22.14,"t":"2026-09-23T19:00:00Z","v":27591,"vw":22.140056},{"c":22.135,"h":22.16,"l":22.115,"n":438,"o":22.1541,"t":"2026-09-23T19:15:00Z","v":20736,"vw":22.131076},{"c":22.2,"h":22.2,"l":22.11,"n":830,"o":22.135,"t":"2026-09-23T19:30:00Z","v":43362,"vw":22.142883},{"c":22.25,"h":22.27,"l":22.2,"n":2663,"o":22.215,"t":"2026-09-23T19:45:00Z","v":256693,"vw":22.23777},{"c":22.24,"h":22.24,"l":22.24,"n":47,"o":22.24,"t":"2026-09-23T20:00:00Z","v":305907,"vw":22.24},{"c":22.3,"h":22.33,"l":22.23,"n":301,"o":22.33,"t":"2026-09-24T13:30:00Z","v":34064,"vw":22.301336},{"c":22.315,"h":22.37,"l":22.28,"n":292,"o":22.32,"t":"2026-09-24T13:45:00Z","v":16173,"vw":22.334454},{"c":22.33,"h":22.33,"l":22.28,"n":356,"o":22.31,"t":"2026-09-24T14:00:00Z","v":26211,"vw":22.313881},{"c":22.275,"h":22.35,"l":22.25,"n":554,"o":22.33,"t":"2026-09-24T14:15:00Z","v":44601,"vw":22.276227},{"c":22.3,"h":22.31,"l":22.245,"n":537,"o":22.275,"t":"2026-09-24T14:30:00Z","v":38520,"vw":22.272441},{"c":22.235,"h":22.32,"l":22.23,"n":409,"o":22.32,"t":"2026-09-24T14:45:00Z","v":26097,"vw":22.265821},{"c":22.2,"h":22.23,"l":22.18,"n":485,"o":22.22,"t":"2026-09-24T15:00:00Z","v":30715,"vw":22.202658},{"c":22.15,"h":22.19,"l":22.12,"n":451,"o":22.19,"t":"2026-09-24T15:15:00Z","v":23548,"vw":22.159397},{"c":22.12,"h":22.17,"l":22.095,"n":438,"o":22.16,"t":"2026-09-24T15:30:00Z","v":28718,"vw":22.125029},{"c":22.11,"h":22.21,"l":22.085,"n":490,"o":22.125,"t":"2026-09-24T15:45:00Z","v":103093,"vw":22.129765},{"c":22.13,"h":22.145,"l":22.115,"n":401,"o":22.12,"t":"2026-09-24T16:00:00Z","v":73708,"vw":22.128749},{"c":22.18,"h":22.2,"l":22.13,"n":931,"o":22.14,"t":"2026-09-24T16:15:00Z","v":192465,"vw":22.17668},{"c":22.18,"h":22.31,"l":22.18,"n":1190,"o":22.18,"t":"2026-09-24T16:30:00Z","v":222478,"vw":22.235553},{"c":22.18,"h":22.2,"l":22.175,"n":372,"o":22.18,"t":"2026-09-24T16:45:00Z","v":20210,"vw":22.183512},{"c":22.12,"h":22.18,"l":22.105,"n":504,"o":22.18,"t":"2026-09-24T17:00:00Z","v":38884,"vw":22.136488},{"c":22.175,"h":22.1852,"l":22.04,"n":559,"o":22.12,"t":"2026-09-24T17:15:00Z","v":83996,"vw":22.121147},{"c":22.17,"h":22.18,"l":22.12,"n":643,"o":22.17,"t":"2026-09-24T17:30:00Z","v":134875,"vw":22.150281},{"c":22.155,"h":22.17,"l":22.12,"n":618,"o":22.17,"t":"2026-09-24T17:45:00Z","v":130739,"vw":22.147794},{"c":22.18,"h":22.185,"l":22.13,"n":634,"o":22.155,"t":"2026-09-24T18:00:00Z","v":77755,"vw":22.15319},{"c":22.14,"h":22.19,"l":22.13,"n":530,"o":22.18,"t":"2026-09-24T18:15:00Z","v":59844,"vw":22.158452},{"c":22.145,"h":22.175,"l":22.12,"n":708,"o":22.135,"t":"2026-09-24T18:30:00Z","v":65800,"vw":22.152472},{"c":22.145,"h":22.165,"l":22.105,"n":621,"o":22.15,"t":"2026-09-24T18:45:00Z","v":78251,"vw":22.134479},{"c":22.155,"h":22.185,"l":22.14,"n":586,"o":22.145,"t":"2026-09-24T19:00:00Z","v":66151,"vw":22.162973},{"c":22.18,"h":22.185,"l":22.14,"n":773,"o":22.155,"t":"2026-09-24T19:15:00Z","v":107096,"vw":22.164482},{"c":22.205,"h":22.22,"l":22.16,"n":1282,"o":22.175,"t":"2026-09-24T19:30:00Z","v":110503,"vw":22.188318},{"c":22.14,"h":22.215,"l":22.07,"n":2108,"o":22.205,"t":"2026-09-24T19:45:00Z","v":266731,"vw":22.153845},{"c":22,"h":22.14,"l":22,"n":62,"o":22.14,"t":"2026-09-24T20:00:00Z","v":162446,"vw":22.13962},{"c":21.96,"h":22.415,"l":21.9,"n":558,"o":22.03,"t":"2026-09-25T13:30:00Z","v":146921,"vw":21.976004},{"c":21.97,"h":21.99,"l":21.89,"n":116,"o":21.96,"t":"2026-09-25T13:45:00Z","v":14650,"vw":21.934987},{"c":21.9975,"h":22.03,"l":21.92,"n":532,"o":21.97,"t":"2026-09-25T14:00:00Z","v":87654,"vw":21.962646},{"c":22.1,"h":22.115,"l":22,"n":230,"o":22.01,"t":"2026-09-25T14:15:00Z","v":14662,"vw":22.05527},{"c":22.03,"h":22.0899,"l":22.01,"n":456,"o":22.08,"t":"2026-09-25T14:30:00Z","v":82542,"vw":22.04939},{"c":21.98,"h":22.05,"l":21.96,"n":382,"o":22.04,"t":"2026-09-25T14:45:00Z","v":31912,"vw":22.019695},{"c":21.9,"h":22.01,"l":21.9,"n":257,"o":21.99,"t":"2026-09-25T15:00:00Z","v":22396,"vw":21.976549},{"c":21.94,"h":21.94,"l":21.8638,"n":247,"o":21.88,"t":"2026-09-25T15:15:00Z","v":22376,"vw":21.894199},{"c":21.885,"h":21.97,"l":21.885,"n":349,"o":21.94,"t":"2026-09-25T15:30:00Z","v":24013,"vw":21.930445},{"c":21.97,"h":21.97,"l":21.87,"n":305,"o":21.885,"t":"2026-09-25T15:45:00Z","v":28047,"vw":21.908106},{"c":22.04,"h":22.04,"l":21.98,"n":470,"o":21.98,"t":"2026-09-25T16:00:00Z","v":64963,"vw":22.01767},{"c":22.0099,"h":22.04,"l":21.96,"n":482,"o":22.03,"t":"2026-09-25T16:15:00Z","v":92023,"vw":21.985952},{"c":22.085,"h":22.1,"l":22,"n":391,"o":22,"t":"2026-09-25T16:30:00Z","v":46471,"vw":22.065636},{"c":22.06,"h":22.08,"l":22.045,"n":252,"o":22.07,"t":"2026-09-25T16:45:00Z","v":14533,"vw":22.063227},{"c":22.06,"h":22.095,"l":22.05,"n":363,"o":22.06,"t":"2026-09-25T17:00:00Z","v":20442,"vw":22.070083},{"c":22.05,"h":22.07,"l":22.03,"n":304,"o":22.06,"t":"2026-09-25T17:15:00Z","v":22224,"vw":22.050775},{"c":22.045,"h":22.105,"l":21.995,"n":760,"o":22.04,"t":"2026-09-25T17:30:00Z","v":81729,"vw":22.043767},{"c":22.075,"h":22.08,"l":22.045,"n":462,"o":22.045,"t":"2026-09-25T17:45:00Z","v":40610,"vw":22.065477},{"c":22.055,"h":22.085,"l":22.055,"n":368,"o":22.075,"t":"2026-09-25T18:00:00Z","v":20989,"vw":22.072678},{"c":22.08,"h":22.1,"l":22.055,"n":434,"o":22.06,"t":"2026-09-25T18:15:00Z","v":30834,"vw":22.070974},{"c":22.095,"h":22.11,"l":22.08,"n":391,"o":22.08,"t":"2026-09-25T18:30:00Z","v":24266,"vw":22.098847},{"c":22.14,"h":22.15,"l":22.09,"n":402,"o":22.09,"t":"2026-09-25T18:45:00Z","v":26730,"vw":22.122971},{"c":22.16,"h":22.1701,"l":22.125,"n":488,"o":22.14,"t":"2026-09-25T19:00:00Z","v":30259,"vw":22.142419},{"c":22.16,"h":22.19,"l":22.15,"n":492,"o":22.16,"t":"2026-09-25T19:15:00Z","v":44744,"vw":22.176229},{"c":22.16,"h":22.185,"l":22.14,"n":660,"o":22.165,"t":"2026-09-25T19:30:00Z","v":41526,"vw":22.157929},{"c":22.205,"h":22.24,"l":22.165,"n":2325,"o":22.165,"t":"2026-09-25T19:45:00Z","v":192242,"vw":22.200495},{"c":22.2,"h":22.2,"l":22.2,"n":55,"o":22.2,"t":"2026-09-25T20:00:00Z","v":313309,"vw":22.2},{"c":22.2,"h":22.22,"l":22.1,"n":222,"o":22.2,"t":"2026-09-28T13:30:00Z","v":51444,"vw":22.188913},{"c":22.14,"h":22.25,"l":22.14,"n":219,"o":22.18,"t":"2026-09-28T13:45:00Z","v":10482,"vw":22.223402},{"c":22.11,"h":22.13,"l":22.07,"n":272,"o":22.1,"t":"2026-09-28T14:00:00Z","v":47569,"vw":22.1008},{"c":22.025,"h":22.11,"l":22.02,"n":209,"o":22.11,"t":"2026-09-28T14:15:00Z","v":10532,"vw":22.065941},{"c":22.025,"h":22.04,"l":21.995,"n":532,"o":22.02,"t":"2026-09-28T14:30:00Z","v":62602,"vw":22.0049},{"c":21.99,"h":22.03,"l":21.97,"n":245,"o":22,"t":"2026-09-28T14:45:00Z","v":11987,"vw":21.995395},{"c":21.945,"h":21.9999,"l":21.945,"n":264,"o":21.9901,"t":"2026-09-28T15:00:00Z","v":17586,"vw":21.981011},{"c":21.87,"h":21.96,"l":21.86,"n":327,"o":21.945,"t":"2026-09-28T15:15:00Z","v":18072,"vw":21.941517},{"c":21.895,"h":21.925,"l":21.88,"n":333,"o":21.88,"t":"2026-09-28T15:30:00Z","v":12092,"vw":21.896311},{"c":21.88,"h":21.9,"l":21.85,"n":441,"o":21.88,"t":"2026-09-28T15:45:00Z","v":52298,"vw":21.885579},{"c":21.89,"h":21.91,"l":21.87,"n":440,"o":21.88,"t":"2026-09-28T16:00:00Z","v":43149,"vw":21.899104},{"c":21.98,"h":22,"l":21.89,"n":434,"o":21.89,"t":"2026-09-28T16:15:00Z","v":18459,"vw":21.940416},{"c":21.935,"h":21.985,"l":21.93,"n":312,"o":21.985,"t":"2026-09-28T16:30:00Z","v":11959,"vw":21.954788},{"c":21.91,"h":21.985,"l":21.9,"n":496,"o":21.94,"t":"2026-09-28T16:45:00Z","v":21518,"vw":21.949521},{"c":21.8701,"h":21.96,"l":21.83,"n":878,"o":21.903,"t":"2026-09-28T17:00:00Z","v":103851,"vw":21.879914},{"c":21.91,"h":21.92,"l":21.88,"n":379,"o":21.89,"t":"2026-09-28T17:15:00Z","v":33166,"vw":21.897164},{"c":21.865,"h":21.92,"l":21.84,"n":452,"o":21.91,"t":"2026-09-28T17:30:00Z","v":25608,"vw":21.869986},{"c":21.915,"h":21.92,"l":21.855,"n":504,"o":21.87,"t":"2026-09-28T17:45:00Z","v":48210,"vw":21.881118},{"c":21.91,"h":21.915,"l":21.875,"n":487,"o":21.915,"t":"2026-09-28T18:00:00Z","v":59551,"vw":21.885203},{"c":21.93,"h":21.93,"l":21.9,"n":434,"o":21.915,"t":"2026-09-28T18:15:00Z","v":14326,"vw":21.913882},{"c":21.985,"h":21.985,"l":21.9408,"n":394,"o":21.9408,"t":"2026-09-28T18:30:00Z","v":18425,"vw":21.956584},{"c":21.96,"h":21.98,"l":21.94,"n":630,"o":21.98,"t":"2026-09-28T18:45:00Z","v":30422,"vw":21.95994},{"c":21.87,"h":21.965,"l":21.87,"n":400,"o":21.965,"t":"2026-09-28T19:00:00Z","v":15784,"vw":21.931838},{"c":21.92,"h":21.95,"l":21.86,"n":793,"o":21.87,"t":"2026-09-28T19:15:00Z","v":107173,"vw":21.906852},{"c":22,"h":22.02,"l":21.915,"n":1012,"o":21.915,"t":"2026-09-28T19:30:00Z","v":75930,"vw":21.979139},{"c":22.025,"h":22.05,"l":21.995,"n":2225,"o":22.005,"t":"2026-09-28T19:45:00Z","v":154424,"vw":22.02906},{"c":22.03,"h":22.03,"l":22.03,"n":43,"o":22.03,"t":"2026-09-28T20:00:00Z","v":301368,"vw":22.03},{"c":22.4,"h":22.4,"l":22.3,"n":4,"o":22.3,"t":"2026-09-28T22:00:00Z","v":800,"vw":22.365626},{"c":22.08,"h":22.12,"l":21.9,"n":297,"o":21.97,"t":"2026-09-29T13:30:00Z","v":27180,"vw":21.975556},{"c":22.16,"h":22.16,"l":22.05,"n":67,"o":22.11,"t":"2026-09-29T13:45:00Z","v":4585,"vw":22.090218},{"c":22.19,"h":22.225,"l":22.115,"n":571,"o":22.13,"t":"2026-09-29T14:00:00Z","v":24031,"vw":22.156411},{"c":22.08,"h":22.17,"l":22.08,"n":306,"o":22.165,"t":"2026-09-29T14:15:00Z","v":12019,"vw":22.130048},{"c":22.17,"h":22.175,"l":22.06,"n":382,"o":22.085,"t":"2026-09-29T14:30:00Z","v":19705,"vw":22.121489},{"c":22.15,"h":22.2,"l":22.15,"n":316,"o":22.175,"t":"2026-09-29T14:45:00Z","v":11615,"vw":22.183382},{"c":22.14,"h":22.16,"l":22.125,"n":492,"o":22.16,"t":"2026-09-29T15:00:00Z","v":23671,"vw":22.140989},{"c":22.05,"h":22.135,"l":22.05,"n":414,"o":22.135,"t":"2026-09-29T15:15:00Z","v":26381,"vw":22.086946},{"c":22.05,"h":22.0925,"l":22.05,"n":368,"o":22.0555,"t":"2026-09-29T15:30:00Z","v":16784,"vw":22.069772},{"c":22.05,"h":22.07,"l":22.02,"n":483,"o":22.06,"t":"2026-09-29T15:45:00Z","v":26779,"vw":22.050764},{"c":22.065,"h":22.075,"l":22.04,"n":381,"o":22.05,"t":"2026-09-29T16:00:00Z","v":16773,"vw":22.060368},{"c":22.03,"h":22.105,"l":22.03,"n":408,"o":22.07,"t":"2026-09-29T16:15:00Z","v":18434,"vw":22.06998},{"c":21.98,"h":22.04,"l":21.98,"n":798,"o":22.03,"t":"2026-09-29T16:30:00Z","v":57344,"vw":22.002371},{"c":22.01,"h":22.01,"l":21.9586,"n":535,"o":21.97,"t":"2026-09-29T16:45:00Z","v":37745,"vw":21.980452},{"c":21.98,"h":22.02,"l":21.98,"n":493,"o":22.01,"t":"2026-09-29T17:00:00Z","v":28086,"vw":21.998159},{"c":22.005,"h":22.02,"l":21.975,"n":612,"o":21.985,"t":"2026-09-29T17:15:00Z","v":48001,"vw":21.989651},{"c":22.01,"h":22.03,"l":22,"n":409,"o":22.01,"t":"2026-09-29T17:30:00Z","v":20895,"vw":22.013921},{"c":21.99,"h":22.025,"l":21.98,"n":407,"o":22.02,"t":"2026-09-29T17:45:00Z","v":21852,"vw":21.997212},{"c":21.965,"h":22.0199,"l":21.96,"n":453,"o":21.985,"t":"2026-09-29T18:00:00Z","v":25094,"vw":21.98878},{"c":22.03,"h":22.03,"l":21.96,"n":423,"o":21.965,"t":"2026-09-29T18:15:00Z","v":24522,"vw":22.002465},{"c":22.015,"h":22.03,"l":22,"n":438,"o":22.0201,"t":"2026-09-29T18:30:00Z","v":15507,"vw":22.010307},{"c":21.99,"h":22.02,"l":21.99,"n":579,"o":22.015,"t":"2026-09-29T18:45:00Z","v":25544,"vw":22.005382},{"c":21.98,"h":22,"l":21.975,"n":762,"o":21.995,"t":"2026-09-29T19:00:00Z","v":40547,"vw":21.992208},{"c":22.07,"h":22.07,"l":21.98,"n":859,"o":21.98,"t":"2026-09-29T19:15:00Z","v":51049,"vw":22.024333},{"c":22.065,"h":22.075,"l":22.03,"n":937,"o":22.065,"t":"2026-09-29T19:30:00Z","v":49077,"vw":22.05456},{"c":22.02,"h":22.095,"l":22.02,"n":2138,"o":22.065,"t":"2026-09-29T19:45:00Z","v":148181,"vw":22.058043},{"c":22.03,"h":22.03,"l":22.03,"n":34,"o":22.03,"t":"2026-09-29T20:00:00Z","v":236907,"vw":22.03},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-09-30T12:45:00Z","v":153,"vw":21.94},{"c":21.7601,"h":22.0164,"l":21.76,"n":134,"o":21.93,"t":"2026-09-30T13:30:00Z","v":13271,"vw":21.894793},{"c":21.885,"h":21.92,"l":21.865,"n":191,"o":21.87,"t":"2026-09-30T13:45:00Z","v":12066,"vw":21.889614},{"c":21.89,"h":21.915,"l":21.84,"n":365,"o":21.89,"t":"2026-09-30T14:00:00Z","v":26813,"vw":21.892359},{"c":21.9,"h":21.92,"l":21.88,"n":260,"o":21.905,"t":"2026-09-30T14:15:00Z","v":12409,"vw":21.902169},{"c":21.91,"h":21.92,"l":21.88,"n":252,"o":21.89,"t":"2026-09-30T14:30:00Z","v":11529,"vw":21.904034},{"c":21.92,"h":21.965,"l":21.9,"n":238,"o":21.91,"t":"2026-09-30T14:45:00Z","v":11998,"vw":21.938389},{"c":21.88,"h":21.92,"l":21.84,"n":292,"o":21.92,"t":"2026-09-30T15:00:00Z","v":12478,"vw":21.881631},{"c":21.87,"h":21.89,"l":21.86,"n":238,"o":21.87,"t":"2026-09-30T15:15:00Z","v":12424,"vw":21.870418},{"c":21.85,"h":21.885,"l":21.84,"n":425,"o":21.87,"t":"2026-09-30T15:30:00Z","v":24249,"vw":21.861142},{"c":21.885,"h":21.8875,"l":21.85,"n":348,"o":21.85,"t":"2026-09-30T15:45:00Z","v":15701,"vw":21.869289},{"c":21.905,"h":21.91,"l":21.875,"n":238,"o":21.88,"t":"2026-09-30T16:00:00Z","v":13398,"vw":21.895669},{"c":21.88,"h":21.91,"l":21.85,"n":523,"o":21.905,"t":"2026-09-30T16:15:00Z","v":48802,"vw":21.864922},{"c":21.905,"h":21.915,"l":21.88,"n":229,"o":21.88,"t":"2026-09-30T16:30:00Z","v":10836,"vw":21.898699},{"c":21.8882,"h":21.93,"l":21.885,"n":280,"o":21.9,"t":"2026-09-30T16:45:00Z","v":15536,"vw":21.907948},{"c":21.85,"h":21.9,"l":21.85,"n":247,"o":21.89,"t":"2026-09-30T17:00:00Z","v":10414,"vw":21.880858},{"c":21.835,"h":21.845,"l":21.825,"n":223,"o":21.84,"t":"2026-09-30T17:15:00Z","v":9254,"vw":21.835818},{"c":21.78,"h":21.835,"l":21.78,"n":427,"o":21.835,"t":"2026-09-30T17:30:00Z","v":23534,"vw":21.800418},{"c":21.785,"h":21.785,"l":21.76,"n":319,"o":21.77,"t":"2026-09-30T17:45:00Z","v":18026,"vw":21.775985},{"c":21.7601,"h":21.805,"l":21.75,"n":431,"o":21.785,"t":"2026-09-30T18:00:00Z","v":27170,"vw":21.779941},{"c":21.79,"h":21.79,"l":21.76,"n":369,"o":21.77,"t":"2026-09-30T18:15:00Z","v":18522,"vw":21.772128},{"c":21.725,"h":21.785,"l":21.725,"n":509,"o":21.785,"t":"2026-09-30T18:30:00Z","v":26256,"vw":21.752216},{"c":21.745,"h":21.745,"l":21.715,"n":317,"o":21.725,"t":"2026-09-30T18:45:00Z","v":14955,"vw":21.731075},{"c":21.705,"h":21.745,"l":21.7,"n":568,"o":21.745,"t":"2026-09-30T19:00:00Z","v":28990,"vw":21.731942},{"c":21.695,"h":21.715,"l":21.695,"n":549,"o":21.705,"t":"2026-09-30T19:15:00Z","v":30086,"vw":21.70554},{"c":21.695,"h":21.725,"l":21.675,"n":883,"o":21.695,"t":"2026-09-30T19:30:00Z","v":56838,"vw":21.697301},{"c":21.74,"h":21.8,"l":21.685,"n":3176,"o":21.69,"t":"2026-09-30T19:45:00Z","v":282926,"vw":21.763089},{"c":21.76,"h":21.76,"l":21.76,"n":47,"o":21.76,"t":"2026-09-30T20:00:00Z","v":520283,"vw":21.76},{"c":21.98,"h":21.98,"l":21.98,"n":3,"o":21.98,"t":"2026-10-01T08:00:00Z","v":183,"vw":21.98},{"c":21.465,"h":21.84,"l":21.46,"n":307,"o":21.78,"t":"2026-10-01T13:30:00Z","v":38827,"vw":21.687548},{"c":21.435,"h":21.5,"l":21.42,"n":197,"o":21.475,"t":"2026-10-01T13:45:00Z","v":11364,"vw":21.457009},{"c":21.475,"h":21.49,"l":21.415,"n":241,"o":21.44,"t":"2026-10-01T14:00:00Z","v":12632,"vw":21.458432},{"c":21.345,"h":21.513,"l":21.345,"n":256,"o":21.51,"t":"2026-10-01T14:15:00Z","v":17056,"vw":21.449711},{"c":21.41,"h":21.41,"l":21.345,"n":355,"o":21.36,"t":"2026-10-01T14:30:00Z","v":22008,"vw":21.372003},{"c":21.44,"h":21.455,"l":21.4,"n":445,"o":21.41,"t":"2026-10-01T14:45:00Z","v":72306,"vw":21.422858},{"c":21.46,"h":21.485,"l":21.44,"n":397,"o":21.45,"t":"2026-10-01T15:00:00Z","v":25316,"vw":21.463738},{"c":21.44,"h":21.495,"l":21.43,"n":355,"o":21.47,"t":"2026-10-01T15:15:00Z","v":23620,"vw":21.455504},{"c":21.51,"h":21.55,"l":21.425,"n":774,"o":21.43,"t":"2026-10-01T15:30:00Z","v":58395,"vw":21.455252},{"c":21.55,"h":21.55,"l":21.5,"n":461,"o":21.505,"t":"2026-10-01T15:45:00Z","v":24447,"vw":21.527199},{"c":21.49,"h":21.55,"l":21.49,"n":487,"o":21.55,"t":"2026-10-01T16:00:00Z","v":27895,"vw":21.521181},{"c":21.5251,"h":21.55,"l":21.48,"n":400,"o":21.48,"t":"2026-10-01T16:15:00Z","v":20178,"vw":21.513292},{"c":21.56,"h":21.565,"l":21.525,"n":439,"o":21.525,"t":"2026-10-01T16:30:00Z","v":20318,"vw":21.549499},{"c":21.525,"h":21.585,"l":21.52,"n":564,"o":21.57,"t":"2026-10-01T16:45:00Z","v":28445,"vw":21.559486},{"c":21.56,"h":21.565,"l":21.525,"n":565,"o":21.525,"t":"2026-10-01T17:00:00Z","v":31957,"vw":21.551369},{"c":21.545,"h":21.585,"l":21.54,"n":441,"o":21.555,"t":"2026-10-01T17:15:00Z","v":27087,"vw":21.56355},{"c":21.55,"h":21.59,"l":21.52,"n":758,"o":21.55,"t":"2026-10-01T17:30:00Z","v":45847,"vw":21.561225},{"c":21.49,"h":21.57,"l":21.49,"n":590,"o":21.55,"t":"2026-10-01T17:45:00Z","v":28878,"vw":21.523783},{"c":21.48,"h":21.5,"l":21.47,"n":602,"o":21.49,"t":"2026-10-01T18:00:00Z","v":36575,"vw":21.482743},{"c":21.455,"h":21.495,"l":21.43,"n":458,"o":21.485,"t":"2026-10-01T18:15:00Z","v":20150,"vw":21.461474},{"c":21.39,"h":21.47,"l":21.385,"n":552,"o":21.46,"t":"2026-10-01T18:30:00Z","v":32082,"vw":21.419513},{"c":21.415,"h":21.415,"l":21.365,"n":601,"o":21.38,"t":"2026-10-01T18:45:00Z","v":37556,"vw":21.385575},{"c":21.455,"h":21.455,"l":21.415,"n":508,"o":21.415,"t":"2026-10-01T19:00:00Z","v":29392,"vw":21.433937},{"c":21.485,"h":21.49,"l":21.44,"n":651,"o":21.455,"t":"2026-10-01T19:15:00Z","v":43096,"vw":21.464111},{"c":21.455,"h":21.495,"l":21.45,"n":1068,"o":21.48,"t":"2026-10-01T19:30:00Z","v":87127,"vw":21.465454},{"c":21.42,"h":21.51,"l":21.37,"n":2568,"o":21.455,"t":"2026-10-01T19:45:00Z","v":202557,"vw":21.432927},{"c":21.42,"h":21.42,"l":21.42,"n":48,"o":21.42,"t":"2026-10-01T20:00:00Z","v":236853,"vw":21.42},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-01T20:30:00Z","v":1135,"vw":21.42},{"c":21.7,"h":21.7097,"l":21.42,"n":309,"o":21.56,"t":"2026-10-02T13:30:00Z","v":27917,"vw":21.540876},{"c":21.66,"h":21.76,"l":21.63,"n":287,"o":21.7233,"t":"2026-10-02T13:45:00Z","v":14665,"vw":21.700938},{"c":21.6601,"h":21.71,"l":21.635,"n":403,"o":21.67,"t":"2026-10-02T14:00:00Z","v":18289,"vw":21.67394},{"c":21.79,"h":21.8,"l":21.68,"n":421,"o":21.68,"t":"2026-10-02T14:15:00Z","v":25925,"vw":21.747141},{"c":21.805,"h":21.81,"l":21.77,"n":356,"o":21.77,"t":"2026-10-02T14:30:00Z","v":16218,"vw":21.789846},{"c":21.8,"h":21.875,"l":21.785,"n":539,"o":21.805,"t":"2026-10-02T14:45:00Z","v":47513,"vw":21.841435},{"c":21.73,"h":21.8,"l":21.705,"n":359,"o":21.8,"t":"2026-10-02T15:00:00Z","v":20573,"vw":21.744255},{"c":21.625,"h":21.735,"l":21.6,"n":278,"o":21.735,"t":"2026-10-02T15:15:00Z","v":17261,"vw":21.649262},{"c":21.595,"h":21.64,"l":21.5837,"n":450,"o":21.64,"t":"2026-10-02T15:30:00Z","v":25071,"vw":21.615188},{"c":21.58,"h":21.6,"l":21.56,"n":305,"o":21.6,"t":"2026-10-02T15:45:00Z","v":12732,"vw":21.577568},{"c":21.61,"h":21.63,"l":21.56,"n":387,"o":21.59,"t":"2026-10-02T16:00:00Z","v":14528,"vw":21.591494},{"c":21.59,"h":21.63,"l":21.57,"n":352,"o":21.61,"t":"2026-10-02T16:15:00Z","v":20912,"vw":21.600772},{"c":21.61,"h":21.62,"l":21.595,"n":292,"o":21.5999,"t":"2026-10-02T16:30:00Z","v":15318,"vw":21.608297},{"c":21.67,"h":21.67,"l":21.6151,"n":275,"o":21.625,"t":"2026-10-02T16:45:00Z","v":10138,"vw":21.636976},{"c":21.67,"h":21.6904,"l":21.66,"n":194,"o":21.67,"t":"2026-10-02T17:00:00Z","v":8762,"vw":21.675091},{"c":21.695,"h":21.71,"l":21.675,"n":378,"o":21.675,"t":"2026-10-02T17:15:00Z","v":30182,"vw":21.696318},{"c":21.665,"h":21.705,"l":21.665,"n":283,"o":21.695,"t":"2026-10-02T17:30:00Z","v":16958,"vw":21.691622},{"c":21.68,"h":21.68,"l":21.66,"n":285,"o":21.68,"t":"2026-10-02T17:45:00Z","v":18798,"vw":21.665906},{"c":21.675,"h":21.68,"l":21.655,"n":325,"o":21.67,"t":"2026-10-02T18:00:00Z","v":14396,"vw":21.669428},{"c":21.66,"h":21.68,"l":21.635,"n":304,"o":21.68,"t":"2026-10-02T18:15:00Z","v":16493,"vw":21.654789},{"c":21.645,"h":21.655,"l":21.625,"n":325,"o":21.65,"t":"2026-10-02T18:30:00Z","v":16368,"vw":21.641678},{"c":21.66,"h":21.68,"l":21.645,"n":480,"o":21.645,"t":"2026-10-02T18:45:00Z","v":23904,"vw":21.665015},{"c":21.615,"h":21.66,"l":21.61,"n":395,"o":21.66,"t":"2026-10-02T19:00:00Z","v":18110,"vw":21.634772},{"c":21.68,"h":21.69,"l":21.61,"n":632,"o":21.62,"t":"2026-10-02T19:15:00Z","v":34346,"vw":21.658755},{"c":21.6,"h":21.68,"l":21.6,"n":972,"o":21.68,"t":"2026-10-02T19:30:00Z","v":48863,"vw":21.645719},{"c":21.55,"h":21.65,"l":21.54,"n":2238,"o":21.62,"t":"2026-10-02T19:45:00Z","v":177294,"vw":21.576946},{"c":21.55,"h":21.55,"l":21.55,"n":47,"o":21.55,"t":"2026-10-02T20:00:00Z","v":181420,"vw":21.55},{"c":21.52,"h":21.52,"l":21.52,"n":2,"o":21.52,"t":"2026-10-05T13:15:00Z","v":220,"vw":21.52},{"c":21.39,"h":21.55,"l":21.375,"n":239,"o":21.5,"t":"2026-10-05T13:30:00Z","v":19272,"vw":21.473924},{"c":21.29,"h":21.4,"l":21.27,"n":155,"o":21.39,"t":"2026-10-05T13:45:00Z","v":7532,"vw":21.326528},{"c":21.37,"h":21.37,"l":21.265,"n":289,"o":21.305,"t":"2026-10-05T14:00:00Z","v":12422,"vw":21.309168},{"c":21.38,"h":21.44,"l":21.34,"n":244,"o":21.3851,"t":"2026-10-05T14:15:00Z","v":24492,"vw":21.384636},{"c":21.45,"h":21.46,"l":21.33,"n":319,"o":21.38,"t":"2026-10-05T14:30:00Z","v":18468,"vw":21.389287},{"c":21.35,"h":21.45,"l":21.32,"n":310,"o":21.45,"t":"2026-10-05T14:45:00Z","v":15164,"vw":21.373524},{"c":21.35,"h":21.39,"l":21.33,"n":308,"o":21.36,"t":"2026-10-05T15:00:00Z","v":15003,"vw":21.362421},{"c":21.385,"h":21.385,"l":21.339,"n":208,"o":21.36,"t":"2026-10-05T15:15:00Z","v":8008,"vw":21.355171},{"c":21.44,"h":21.44,"l":21.372,"n":160,"o":21.395,"t":"2026-10-05T15:30:00Z","v":4881,"vw":21.400557},{"c":21.417,"h":21.44,"l":21.41,"n":304,"o":21.43,"t":"2026-10-05T15:45:00Z","v":13501,"vw":21.423499},{"c":21.44,"h":21.47,"l":21.41,"n":165,"o":21.41,"t":"2026-10-05T16:00:00Z","v":7962,"vw":21.435927},{"c":21.415,"h":21.46,"l":21.415,"n":223,"o":21.455,"t":"2026-10-05T16:15:00Z","v":17719,"vw":21.444575},{"c":21.412,"h":21.42,"l":21.36,"n":415,"o":21.41,"t":"2026-10-05T16:30:00Z","v":45820,"vw":21.3989},{"c":21.43,"h":21.44,"l":21.4001,"n":291,"o":21.41,"t":"2026-10-05T16:45:00Z","v":19277,"vw":21.415919},{"c":21.385,"h":21.43,"l":21.385,"n":196,"o":21.42,"t":"2026-10-05T17:00:00Z","v":9923,"vw":21.407082},{"c":21.335,"h":21.41,"l":21.335,"n":322,"o":21.39,"t":"2026-10-05T17:15:00Z","v":19844,"vw":21.373474},{"c":21.35,"h":21.35,"l":21.3,"n":397,"o":21.33,"t":"2026-10-05T17:30:00Z","v":26301,"vw":21.315001},{"c":21.36,"h":21.37,"l":21.34,"n":297,"o":21.35,"t":"2026-10-05T17:45:00Z","v":20026,"vw":21.355965},{"c":21.3,"h":21.3601,"l":21.26,"n":691,"o":21.36,"t":"2026-10-05T18:00:00Z","v":72559,"vw":21.31117},{"c":21.3,"h":21.31,"l":21.26,"n":512,"o":21.29,"t":"2026-10-05T18:15:00Z","v":48231,"vw":21.285592},{"c":21.32,"h":21.32,"l":21.275,"n":340,"o":21.3,"t":"2026-10-05T18:30:00Z","v":29555,"vw":21.298935},{"c":21.39,"h":21.39,"l":21.31,"n":566,"o":21.32,"t":"2026-10-05T18:45:00Z","v":54605,"vw":21.332119},{"c":21.44,"h":21.44,"l":21.365,"n":553,"o":21.39,"t":"2026-10-05T19:00:00Z","v":29556,"vw":21.396673},{"c":21.38,"h":21.4452,"l":21.36,"n":575,"o":21.445,"t":"2026-10-05T19:15:00Z","v":46682,"vw":21.412355},{"c":21.34,"h":21.39,"l":21.32,"n":716,"o":21.38,"t":"2026-10-05T19:30:00Z","v":38715,"vw":21.346176},{"c":21.25,"h":21.35,"l":21.23,"n":2788,"o":21.335,"t":"2026-10-05T19:45:00Z","v":303044,"vw":21.278567},{"c":21.24,"h":21.26,"l":21.23,"n":44,"o":21.26,"t":"2026-10-05T20:00:00Z","v":395287,"vw":21.230924},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2026-10-06T10:30:00Z","v":152,"vw":21.23},{"c":21.25,"h":21.3,"l":21.17,"n":166,"o":21.23,"t":"2026-10-06T13:30:00Z","v":17737,"vw":21.233753},{"c":21.275,"h":21.31,"l":21.26,"n":129,"o":21.27,"t":"2026-10-06T13:45:00Z","v":10258,"vw":21.282347},{"c":21.3,"h":21.33,"l":21.29,"n":203,"o":21.29,"t":"2026-10-06T14:00:00Z","v":10498,"vw":21.298546},{"c":21.265,"h":21.31,"l":21.265,"n":239,"o":21.29,"t":"2026-10-06T14:15:00Z","v":10056,"vw":21.288796},{"c":21.31,"h":21.31,"l":21.25,"n":158,"o":21.27,"t":"2026-10-06T14:30:00Z","v":12643,"vw":21.279722},{"c":21.37,"h":21.4,"l":21.32,"n":172,"o":21.32,"t":"2026-10-06T14:45:00Z","v":8477,"vw":21.368501},{"c":21.36,"h":21.4,"l":21.35,"n":204,"o":21.38,"t":"2026-10-06T15:00:00Z","v":8516,"vw":21.374123},{"c":21.39,"h":21.39,"l":21.33,"n":242,"o":21.36,"t":"2026-10-06T15:15:00Z","v":10307,"vw":21.35855},{"c":21.43,"h":21.43,"l":21.37,"n":220,"o":21.38,"t":"2026-10-06T15:30:00Z","v":11292,"vw":21.40146},{"c":21.395,"h":21.44,"l":21.395,"n":176,"o":21.43,"t":"2026-10-06T15:45:00Z","v":7459,"vw":21.425669},{"c":21.37,"h":21.4,"l":21.37,"n":297,"o":21.39,"t":"2026-10-06T16:00:00Z","v":10129,"vw":21.386092},{"c":21.36,"h":21.37,"l":21.35,"n":248,"o":21.37,"t":"2026-10-06T16:15:00Z","v":11288,"vw":21.364711},{"c":21.3301,"h":21.36,"l":21.33,"n":250,"o":21.36,"t":"2026-10-06T16:30:00Z","v":8526,"vw":21.336985},{"c":21.285,"h":21.34,"l":21.285,"n":246,"o":21.34,"t":"2026-10-06T16:45:00Z","v":12450,"vw":21.326258},{"c":21.265,"h":21.295,"l":21.265,"n":264,"o":21.285,"t":"2026-10-06T17:00:00Z","v":23660,"vw":21.284356},{"c":21.27,"h":21.29,"l":21.25,"n":219,"o":21.2501,"t":"2026-10-06T17:15:00Z","v":22190,"vw":21.261032},{"c":21.27,"h":21.28,"l":21.26,"n":242,"o":21.27,"t":"2026-10-06T17:30:00Z","v":20914,"vw":21.266182},{"c":21.26,"h":21.28,"l":21.26,"n":330,"o":21.2799,"t":"2026-10-06T17:45:00Z","v":16869,"vw":21.271022},{"c":21.275,"h":21.275,"l":21.245,"n":240,"o":21.26,"t":"2026-10-06T18:00:00Z","v":16208,"vw":21.261346},{"c":21.19,"h":21.27,"l":21.19,"n":305,"o":21.27,"t":"2026-10-06T18:15:00Z","v":14864,"vw":21.237294},{"c":21.15,"h":21.1999,"l":21.15,"n":304,"o":21.19,"t":"2026-10-06T18:30:00Z","v":15607,"vw":21.166858},{"c":21.21,"h":21.23,"l":21.14,"n":320,"o":21.15,"t":"2026-10-06T18:45:00Z","v":25300,"vw":21.189223},{"c":21.19,"h":21.21,"l":21.17,"n":261,"o":21.21,"t":"2026-10-06T19:00:00Z","v":13591,"vw":21.192416},{"c":21.17,"h":21.19,"l":21.15,"n":555,"o":21.19,"t":"2026-10-06T19:15:00Z","v":49511,"vw":21.172299},{"c":21.21,"h":21.23,"l":21.15,"n":629,"o":21.16,"t":"2026-10-06T19:30:00Z","v":46934,"vw":21.188843},{"c":21.3,"h":21.3,"l":21.195,"n":1632,"o":21.2,"t":"2026-10-06T19:45:00Z","v":185530,"vw":21.233937},{"c":21.3,"h":21.3,"l":21.3,"n":35,"o":21.3,"t":"2026-10-06T20:00:00Z","v":400590,"vw":21.3},{"c":21.31,"h":21.37,"l":21.21,"n":162,"o":21.37,"t":"2026-10-07T13:30:00Z","v":15557,"vw":21.314811},{"c":21.195,"h":21.32,"l":21.18,"n":125,"o":21.28,"t":"2026-10-07T13:45:00Z","v":9547,"vw":21.254017},{"c":21.155,"h":21.26,"l":21.145,"n":372,"o":21.18,"t":"2026-10-07T14:00:00Z","v":14741,"vw":21.182185},{"c":21.1584,"h":21.17,"l":21.13,"n":241,"o":21.14,"t":"2026-10-07T14:15:00Z","v":12035,"vw":21.155895},{"c":21.22,"h":21.255,"l":21.145,"n":328,"o":21.145,"t":"2026-10-07T14:30:00Z","v":14469,"vw":21.218235},{"c":21.27,"h":21.27,"l":21.215,"n":248,"o":21.22,"t":"2026-10-07T14:45:00Z","v":16010,"vw":21.258626},{"c":21.22,"h":21.29,"l":21.22,"n":372,"o":21.28,"t":"2026-10-07T15:00:00Z","v":15128,"vw":21.245279},{"c":21.215,"h":21.22,"l":21.18,"n":230,"o":21.22,"t":"2026-10-07T15:15:00Z","v":7046,"vw":21.201287},{"c":21.175,"h":21.22,"l":21.175,"n":308,"o":21.21,"t":"2026-10-07T15:30:00Z","v":10685,"vw":21.198259},{"c":21.21,"h":21.21,"l":21.16,"n":368,"o":21.18,"t":"2026-10-07T15:45:00Z","v":12077,"vw":21.181257},{"c":21.185,"h":21.21,"l":21.18,"n":232,"o":21.21,"t":"2026-10-07T16:00:00Z","v":9205,"vw":21.184648},{"c":21.19,"h":21.2,"l":21.1801,"n":314,"o":21.19,"t":"2026-10-07T16:15:00Z","v":11942,"vw":21.188717},{"c":21.14,"h":21.18,"l":21.14,"n":320,"o":21.18,"t":"2026-10-07T16:30:00Z","v":13120,"vw":21.16317},{"c":21.15,"h":21.17,"l":21.12,"n":501,"o":21.15,"t":"2026-10-07T16:45:00Z","v":32731,"vw":21.132895},{"c":21.17,"h":21.18,"l":21.14,"n":328,"o":21.14,"t":"2026-10-07T17:00:00Z","v":18370,"vw":21.16324},{"c":21.115,"h":21.17,"l":21.09,"n":589,"o":21.17,"t":"2026-10-07T17:15:00Z","v":56574,"vw":21.119153},{"c":21.13,"h":21.135,"l":21.09,"n":362,"o":21.12,"t":"2026-10-07T17:30:00Z","v":35698,"vw":21.104335},{"c":21.135,"h":21.14,"l":21.125,"n":377,"o":21.13,"t":"2026-10-07T17:45:00Z","v":24188,"vw":21.130707},{"c":21.095,"h":21.15,"l":21.095,"n":411,"o":21.14,"t":"2026-10-07T18:00:00Z","v":20642,"vw":21.127954},{"c":21.13,"h":21.135,"l":21.09,"n":552,"o":21.095,"t":"2026-10-07T18:15:00Z","v":36625,"vw":21.110095},{"c":21.13,"h":21.15,"l":21.11,"n":260,"o":21.13,"t":"2026-10-07T18:30:00Z","v":12142,"vw":21.135306},{"c":21.11,"h":21.13,"l":21.09,"n":317,"o":21.13,"t":"2026-10-07T18:45:00Z","v":17868,"vw":21.107408},{"c":21.08,"h":21.12,"l":21.08,"n":531,"o":21.115,"t":"2026-10-07T19:00:00Z","v":33113,"vw":21.095946},{"c":21.11,"h":21.12,"l":21.07,"n":630,"o":21.08,"t":"2026-10-07T19:15:00Z","v":31213,"vw":21.099359},{"c":21.1,"h":21.12,"l":21.08,"n":656,"o":21.11,"t":"2026-10-07T19:30:00Z","v":27320,"vw":21.100365},{"c":21.05,"h":21.095,"l":21.02,"n":2165,"o":21.09,"t":"2026-10-07T19:45:00Z","v":208679,"vw":21.069796},{"c":21.03,"h":21.03,"l":21.03,"n":48,"o":21.03,"t":"2026-10-07T20:00:00Z","v":270288,"vw":21.03},{"c":21.0357,"h":21.0357,"l":21.0357,"n":1,"o":21.0357,"t":"2026-10-07T20:45:00Z","v":131,"vw":21.0357},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-07T23:15:00Z","v":9438,"vw":21.19},{"c":21.1,"h":21.115,"l":21.05,"n":146,"o":21.09,"t":"2026-10-08T13:30:00Z","v":17962,"vw":21.070461},{"c":21.055,"h":21.13,"l":21.05,"n":153,"o":21.12,"t":"2026-10-08T13:45:00Z","v":23770,"vw":21.089587},{"c":20.97,"h":21.06,"l":20.96,"n":237,"o":21.06,"t":"2026-10-08T14:00:00Z","v":23235,"vw":20.981819},{"c":21.015,"h":21.015,"l":20.9507,"n":203,"o":20.9899,"t":"2026-10-08T14:15:00Z","v":19505,"vw":20.98872},{"c":21.05,"h":21.09,"l":21.03,"n":262,"o":21.03,"t":"2026-10-08T14:30:00Z","v":14160,"vw":21.052506},{"c":20.98,"h":21.045,"l":20.98,"n":233,"o":21.045,"t":"2026-10-08T14:45:00Z","v":14436,"vw":21.012857},{"c":20.93,"h":20.98,"l":20.93,"n":347,"o":20.975,"t":"2026-10-08T15:00:00Z","v":36583,"vw":20.967343},{"c":20.91,"h":20.92,"l":20.89,"n":211,"o":20.92,"t":"2026-10-08T15:15:00Z","v":8220,"vw":20.901589},{"c":20.9,"h":20.915,"l":20.8901,"n":239,"o":20.9,"t":"2026-10-08T15:30:00Z","v":10063,"vw":20.903067},{"c":20.89,"h":20.91,"l":20.855,"n":333,"o":20.91,"t":"2026-10-08T15:45:00Z","v":17737,"vw":20.873464},{"c":20.915,"h":20.93,"l":20.885,"n":269,"o":20.89,"t":"2026-10-08T16:00:00Z","v":14039,"vw":20.900948},{"c":20.93,"h":20.98,"l":20.92,"n":648,"o":20.92,"t":"2026-10-08T16:15:00Z","v":44136,"vw":20.946827},{"c":20.935,"h":20.96,"l":20.92,"n":237,"o":20.93,"t":"2026-10-08T16:30:00Z","v":11916,"vw":20.936053},{"c":21.1015,"h":21.12,"l":20.935,"n":545,"o":20.935,"t":"2026-10-08T16:45:00Z","v":40444,"vw":21.034147},{"c":21.11,"h":21.14,"l":21.06,"n":484,"o":21.1,"t":"2026-10-08T17:00:00Z","v":30926,"vw":21.101729},{"c":21.2,"h":21.2,"l":21.1199,"n":232,"o":21.12,"t":"2026-10-08T17:15:00Z","v":10648,"vw":21.148308},{"c":21.235,"h":21.235,"l":21.16,"n":333,"o":21.185,"t":"2026-10-08T17:30:00Z","v":15452,"vw":21.187025},{"c":21.24,"h":21.24,"l":21.205,"n":353,"o":21.23,"t":"2026-10-08T17:45:00Z","v":19861,"vw":21.224258},{"c":21.25,"h":21.25,"l":21.215,"n":345,"o":21.23,"t":"2026-10-08T18:00:00Z","v":16514,"vw":21.224016},{"c":21.17,"h":21.24,"l":21.17,"n":262,"o":21.24,"t":"2026-10-08T18:15:00Z","v":13510,"vw":21.197973},{"c":21.17,"h":21.19,"l":21.16,"n":269,"o":21.17,"t":"2026-10-08T18:30:00Z","v":11195,"vw":21.178827},{"c":21.16,"h":21.2,"l":21.16,"n":377,"o":21.18,"t":"2026-10-08T18:45:00Z","v":20060,"vw":21.182489},{"c":21.275,"h":21.29,"l":21.165,"n":591,"o":21.165,"t":"2026-10-08T19:00:00Z","v":67454,"vw":21.208988},{"c":21.235,"h":21.29,"l":21.21,"n":643,"o":21.26,"t":"2026-10-08T19:15:00Z","v":53547,"vw":21.262427},{"c":21.23,"h":21.25,"l":21.19,"n":684,"o":21.235,"t":"2026-10-08T19:30:00Z","v":51675,"vw":21.224857},{"c":21.27,"h":21.29,"l":21.22,"n":2055,"o":21.225,"t":"2026-10-08T19:45:00Z","v":164209,"vw":21.247815},{"c":21.25,"h":21.25,"l":21.25,"n":39,"o":21.25,"t":"2026-10-08T20:00:00Z","v":572933,"vw":21.25},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-09T08:00:00Z","v":100,"vw":21.3},{"c":21.26,"h":21.26,"l":21.26,"n":2,"o":21.26,"t":"2026-10-09T13:15:00Z","v":110,"vw":21.26},{"c":21.365,"h":21.385,"l":21.25,"n":108,"o":21.28,"t":"2026-10-09T13:30:00Z","v":11779,"vw":21.303803},{"c":21.25,"h":21.33,"l":21.25,"n":174,"o":21.33,"t":"2026-10-09T13:45:00Z","v":8695,"vw":21.276091},{"c":21.265,"h":21.27,"l":21.22,"n":201,"o":21.25,"t":"2026-10-09T14:00:00Z","v":11575,"vw":21.251612},{"c":21.31,"h":21.31,"l":21.25,"n":248,"o":21.28,"t":"2026-10-09T14:15:00Z","v":10172,"vw":21.268634},{"c":21.25,"h":21.3,"l":21.195,"n":304,"o":21.3,"t":"2026-10-09T14:30:00Z","v":17950,"vw":21.232827},{"c":21.23,"h":21.285,"l":21.23,"n":89,"o":21.255,"t":"2026-10-09T14:45:00Z","v":5337,"vw":21.266749},{"c":21.24,"h":21.27,"l":21.24,"n":230,"o":21.25,"t":"2026-10-09T15:00:00Z","v":8877,"vw":21.25464},{"c":21.2792,"h":21.28,"l":21.25,"n":238,"o":21.25,"t":"2026-10-09T15:15:00Z","v":9112,"vw":21.25994},{"c":21.21,"h":21.29,"l":21.205,"n":286,"o":21.28,"t":"2026-10-09T15:30:00Z","v":13949,"vw":21.256624},{"c":21.2,"h":21.21,"l":21.19,"n":222,"o":21.21,"t":"2026-10-09T15:45:00Z","v":8613,"vw":21.200637},{"c":21.175,"h":21.2,"l":21.17,"n":207,"o":21.2,"t":"2026-10-09T16:00:00Z","v":13593,"vw":21.181939},{"c":21.18,"h":21.19,"l":21.18,"n":142,"o":21.19,"t":"2026-10-09T16:15:00Z","v":7608,"vw":21.183182},{"c":21.225,"h":21.225,"l":21.18,"n":236,"o":21.2,"t":"2026-10-09T16:30:00Z","v":13203,"vw":21.206672},{"c":21.255,"h":21.2599,"l":21.22,"n":274,"o":21.23,"t":"2026-10-09T16:45:00Z","v":14742,"vw":21.241839},{"c":21.225,"h":21.2899,"l":21.225,"n":237,"o":21.25,"t":"2026-10-09T17:00:00Z","v":13736,"vw":21.254022},{"c":21.22,"h":21.225,"l":21.2001,"n":159,"o":21.225,"t":"2026-10-09T17:15:00Z","v":5508,"vw":21.2141},{"c":21.28,"h":21.29,"l":21.2116,"n":282,"o":21.2271,"t":"2026-10-09T17:30:00Z","v":14337,"vw":21.241108},{"c":21.255,"h":21.27,"l":21.25,"n":117,"o":21.27,"t":"2026-10-09T17:45:00Z","v":3878,"vw":21.260401},{"c":21.26,"h":21.27,"l":21.25,"n":333,"o":21.255,"t":"2026-10-09T18:00:00Z","v":16755,"vw":21.261424},{"c":21.255,"h":21.26,"l":21.25,"n":207,"o":21.26,"t":"2026-10-09T18:15:00Z","v":6745,"vw":21.256212},{"c":21.26,"h":21.29,"l":21.26,"n":287,"o":21.26,"t":"2026-10-09T18:30:00Z","v":16995,"vw":21.265297},{"c":21.29,"h":21.2901,"l":21.26,"n":201,"o":21.265,"t":"2026-10-09T18:45:00Z","v":10082,"vw":21.280549},{"c":21.29,"h":21.315,"l":21.28,"n":311,"o":21.29,"t":"2026-10-09T19:00:00Z","v":20193,"vw":21.301034},{"c":21.29,"h":21.29,"l":21.26,"n":286,"o":21.2801,"t":"2026-10-09T19:15:00Z","v":12866,"vw":21.281646},{"c":21.325,"h":21.34,"l":21.3,"n":512,"o":21.3,"t":"2026-10-09T19:30:00Z","v":22430,"vw":21.324023},{"c":21.28,"h":21.325,"l":21.245,"n":1361,"o":21.32,"t":"2026-10-09T19:45:00Z","v":75240,"vw":21.266023},{"c":21.28,"h":21.28,"l":21.27,"n":39,"o":21.27,"t":"2026-10-09T20:00:00Z","v":166399,"vw":21.279966},{"c":21.27,"h":21.32,"l":21.2,"n":266,"o":21.3,"t":"2026-10-12T13:30:00Z","v":21358,"vw":21.271435},{"c":21.245,"h":21.27,"l":21.22,"n":96,"o":21.245,"t":"2026-10-12T13:45:00Z","v":9711,"vw":21.246947},{"c":21.36,"h":21.4,"l":21.175,"n":190,"o":21.245,"t":"2026-10-12T14:00:00Z","v":40732,"vw":21.281101},{"c":21.44,"h":21.45,"l":21.36,"n":149,"o":21.39,"t":"2026-10-12T14:15:00Z","v":13530,"vw":21.395261},{"c":21.47,"h":21.48,"l":21.43,"n":183,"o":21.44,"t":"2026-10-12T14:30:00Z","v":11404,"vw":21.451543},{"c":21.5,"h":21.52,"l":21.46,"n":184,"o":21.46,"t":"2026-10-12T14:45:00Z","v":12059,"vw":21.480979},{"c":21.52,"h":21.52,"l":21.47,"n":305,"o":21.52,"t":"2026-10-12T15:00:00Z","v":18389,"vw":21.506865},{"c":21.48,"h":21.53,"l":21.48,"n":211,"o":21.52,"t":"2026-10-12T15:15:00Z","v":11138,"vw":21.513082},{"c":21.525,"h":21.545,"l":21.49,"n":154,"o":21.49,"t":"2026-10-12T15:30:00Z","v":9084,"vw":21.524995},{"c":21.54,"h":21.55,"l":21.51,"n":173,"o":21.525,"t":"2026-10-12T15:45:00Z","v":8586,"vw":21.526533},{"c":21.56,"h":21.565,"l":21.525,"n":205,"o":21.54,"t":"2026-10-12T16:00:00Z","v":9576,"vw":21.544173},{"c":21.52,"h":21.58,"l":21.505,"n":223,"o":21.56,"t":"2026-10-12T16:15:00Z","v":13386,"vw":21.540431},{"c":21.465,"h":21.515,"l":21.465,"n":182,"o":21.515,"t":"2026-10-12T16:30:00Z","v":9936,"vw":21.485664},{"c":21.52,"h":21.545,"l":21.48,"n":242,"o":21.48,"t":"2026-10-12T16:45:00Z","v":15117,"vw":21.522976},{"c":21.52,"h":21.525,"l":21.505,"n":171,"o":21.505,"t":"2026-10-12T17:00:00Z","v":9672,"vw":21.515884},{"c":21.5,"h":21.53,"l":21.48,"n":406,"o":21.53,"t":"2026-10-12T17:15:00Z","v":28305,"vw":21.503538},{"c":21.47,"h":21.51,"l":21.46,"n":289,"o":21.51,"t":"2026-10-12T17:30:00Z","v":15324,"vw":21.477686},{"c":21.4842,"h":21.49,"l":21.46,"n":200,"o":21.47,"t":"2026-10-12T17:45:00Z","v":11324,"vw":21.474228},{"c":21.46,"h":21.49,"l":21.455,"n":319,"o":21.485,"t":"2026-10-12T18:00:00Z","v":20057,"vw":21.472476},{"c":21.455,"h":21.46,"l":21.43,"n":344,"o":21.45,"t":"2026-10-12T18:15:00Z","v":26618,"vw":21.448634},{"c":21.435,"h":21.475,"l":21.42,"n":492,"o":21.4512,"t":"2026-10-12T18:30:00Z","v":65202,"vw":21.445471},{"c":21.4551,"h":21.465,"l":21.44,"n":355,"o":21.44,"t":"2026-10-12T18:45:00Z","v":17317,"vw":21.454809},{"c":21.47,"h":21.5,"l":21.46,"n":488,"o":21.46,"t":"2026-10-12T19:00:00Z","v":24783,"vw":21.482219},{"c":21.465,"h":21.48,"l":21.46,"n":295,"o":21.47,"t":"2026-10-12T19:15:00Z","v":17215,"vw":21.472175},{"c":21.455,"h":21.47,"l":21.445,"n":596,"o":21.4686,"t":"2026-10-12T19:30:00Z","v":33538,"vw":21.460975},{"c":21.52,"h":21.525,"l":21.45,"n":1485,"o":21.455,"t":"2026-10-12T19:45:00Z","v":97350,"vw":21.479919},{"c":21.5,"h":21.5,"l":21.5,"n":39,"o":21.5,"t":"2026-10-12T20:00:00Z","v":105761,"vw":21.5},{"c":21.5,"h":21.7776,"l":21.5,"n":181,"o":21.69,"t":"2026-10-13T13:30:00Z","v":10485,"vw":21.605503},{"c":21.35,"h":21.5,"l":21.35,"n":114,"o":21.49,"t":"2026-10-13T13:45:00Z","v":7327,"vw":21.434803},{"c":21.38,"h":21.38,"l":21.23,"n":159,"o":21.3101,"t":"2026-10-13T14:00:00Z","v":8625,"vw":21.32219},{"c":21.39,"h":21.43,"l":21.39,"n":53,"o":21.41,"t":"2026-10-13T14:15:00Z","v":2177,"vw":21.413982},{"c":21.4,"h":21.41,"l":21.35,"n":154,"o":21.41,"t":"2026-10-13T14:30:00Z","v":7868,"vw":21.380616},{"c":21.41,"h":21.42,"l":21.37,"n":105,"o":21.39,"t":"2026-10-13T14:45:00Z","v":6354,"vw":21.395889},{"c":21.425,"h":21.435,"l":21.39,"n":217,"o":21.41,"t":"2026-10-13T15:00:00Z","v":11273,"vw":21.413195},{"c":21.4,"h":21.445,"l":21.4,"n":186,"o":21.41,"t":"2026-10-13T15:15:00Z","v":11252,"vw":21.42252},{"c":21.41,"h":21.42,"l":21.39,"n":168,"o":21.39,"t":"2026-10-13T15:30:00Z","v":7146,"vw":21.401041},{"c":21.35,"h":21.41,"l":21.35,"n":216,"o":21.41,"t":"2026-10-13T15:45:00Z","v":9540,"vw":21.381463},{"c":21.37,"h":21.37,"l":21.33,"n":252,"o":21.36,"t":"2026-10-13T16:00:00Z","v":10649,"vw":21.35602},{"c":21.395,"h":21.42,"l":21.3675,"n":190,"o":21.38,"t":"2026-10-13T16:15:00Z","v":8268,"vw":21.39331},{"c":21.38,"h":21.4,"l":21.375,"n":232,"o":21.4,"t":"2026-10-13T16:30:00Z","v":12696,"vw":21.386664},{"c":21.375,"h":21.38,"l":21.35,"n":191,"o":21.38,"t":"2026-10-13T16:45:00Z","v":7389,"vw":21.361952},{"c":21.37,"h":21.38,"l":21.36,"n":273,"o":21.37,"t":"2026-10-13T17:00:00Z","v":12634,"vw":21.371358},{"c":21.365,"h":21.375,"l":21.335,"n":417,"o":21.3602,"t":"2026-10-13T17:15:00Z","v":27872,"vw":21.360824},{"c":21.35,"h":21.365,"l":21.34,"n":284,"o":21.365,"t":"2026-10-13T17:30:00Z","v":15018,"vw":21.352667},{"c":21.345,"h":21.36,"l":21.34,"n":342,"o":21.35,"t":"2026-10-13T17:45:00Z","v":23105,"vw":21.348609},{"c":21.39,"h":21.405,"l":21.35,"n":485,"o":21.35,"t":"2026-10-13T18:00:00Z","v":27978,"vw":21.38702},{"c":21.38,"h":21.39,"l":21.36,"n":449,"o":21.385,"t":"2026-10-13T18:15:00Z","v":27041,"vw":21.380324},{"c":21.405,"h":21.405,"l":21.3792,"n":327,"o":21.38,"t":"2026-10-13T18:30:00Z","v":15659,"vw":21.39499},{"c":21.425,"h":21.425,"l":21.395,"n":334,"o":21.405,"t":"2026-10-13T18:45:00Z","v":12695,"vw":21.410676},{"c":21.44,"h":21.4499,"l":21.42,"n":343,"o":21.43,"t":"2026-10-13T19:00:00Z","v":16846,"vw":21.432489},{"c":21.45,"h":21.45,"l":21.405,"n":487,"o":21.44,"t":"2026-10-13T19:15:00Z","v":18845,"vw":21.431772},{"c":21.39,"h":21.45,"l":21.38,"n":563,"o":21.445,"t":"2026-10-13T19:30:00Z","v":20233,"vw":21.419999},{"c":21.43,"h":21.46,"l":21.37,"n":1731,"o":21.39,"t":"2026-10-13T19:45:00Z","v":112389,"vw":21.425832},{"c":21.43,"h":21.43,"l":21.43,"n":39,"o":21.43,"t":"2026-10-13T20:00:00Z","v":699934,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":3,"o":21.43,"t":"2026-10-14T12:45:00Z","v":1801,"vw":21.43},{"c":21.385,"h":21.51,"l":21.32,"n":221,"o":21.32,"t":"2026-10-14T13:30:00Z","v":43868,"vw":21.419352},{"c":21.405,"h":21.405,"l":21.305,"n":122,"o":21.35,"t":"2026-10-14T13:45:00Z","v":31342,"vw":21.383369},{"c":21.35,"h":21.4,"l":21.28,"n":247,"o":21.36,"t":"2026-10-14T14:00:00Z","v":21018,"vw":21.34136},{"c":21.35,"h":21.405,"l":21.33,"n":243,"o":21.35,"t":"2026-10-14T14:15:00Z","v":14680,"vw":21.35666},{"c":21.35,"h":21.36,"l":21.31,"n":337,"o":21.35,"t":"2026-10-14T14:30:00Z","v":25680,"vw":21.335161},{"c":21.36,"h":21.3616,"l":21.315,"n":305,"o":21.36,"t":"2026-10-14T14:45:00Z","v":16600,"vw":21.348134},{"c":21.39,"h":21.39,"l":21.34,"n":350,"o":21.35,"t":"2026-10-14T15:00:00Z","v":25594,"vw":21.370519},{"c":21.382,"h":21.425,"l":21.38,"n":248,"o":21.38,"t":"2026-10-14T15:15:00Z","v":16610,"vw":21.400695},{"c":21.44,"h":21.48,"l":21.38,"n":283,"o":21.38,"t":"2026-10-14T15:30:00Z","v":28548,"vw":21.416388},{"c":21.42,"h":21.43,"l":21.4,"n":184,"o":21.43,"t":"2026-10-14T15:45:00Z","v":6902,"vw":21.411138},{"c":21.46,"h":21.46,"l":21.4,"n":237,"o":21.435,"t":"2026-10-14T16:00:00Z","v":9805,"vw":21.420952},{"c":21.48,"h":21.49,"l":21.43,"n":122,"o":21.45,"t":"2026-10-14T16:15:00Z","v":7139,"vw":21.457881},{"c":21.47,"h":21.51,"l":21.47,"n":118,"o":21.47,"t":"2026-10-14T16:30:00Z","v":6279,"vw":21.490142},{"c":21.43,"h":21.46,"l":21.4,"n":164,"o":21.46,"t":"2026-10-14T16:45:00Z","v":7342,"vw":21.429539},{"c":21.45,"h":21.45,"l":21.41,"n":227,"o":21.42,"t":"2026-10-14T17:00:00Z","v":10134,"vw":21.426871},{"c":21.455,"h":21.46,"l":21.42,"n":393,"o":21.45,"t":"2026-10-14T17:15:00Z","v":20194,"vw":21.437267},{"c":21.45,"h":21.48,"l":21.45,"n":336,"o":21.46,"t":"2026-10-14T17:30:00Z","v":19151,"vw":21.463053},{"c":21.465,"h":21.475,"l":21.44,"n":252,"o":21.45,"t":"2026-10-14T17:45:00Z","v":10365,"vw":21.457258},{"c":21.515,"h":21.515,"l":21.47,"n":305,"o":21.48,"t":"2026-10-14T18:00:00Z","v":18636,"vw":21.491344},{"c":21.47,"h":21.515,"l":21.47,"n":206,"o":21.51,"t":"2026-10-14T18:15:00Z","v":15300,"vw":21.504081},{"c":21.48,"h":21.49,"l":21.47,"n":196,"o":21.48,"t":"2026-10-14T18:30:00Z","v":10533,"vw":21.481101},{"c":21.485,"h":21.49,"l":21.47,"n":252,"o":21.48,"t":"2026-10-14T18:45:00Z","v":19218,"vw":21.481188},{"c":21.49,"h":21.5197,"l":21.4601,"n":369,"o":21.48,"t":"2026-10-14T19:00:00Z","v":17966,"vw":21.49193},{"c":21.4289,"h":21.475,"l":21.42,"n":348,"o":21.47,"t":"2026-10-14T19:15:00Z","v":16763,"vw":21.442476},{"c":21.34,"h":21.435,"l":21.33,"n":518,"o":21.43,"t":"2026-10-14T19:30:00Z","v":29694,"vw":21.368492},{"c":21.39,"h":21.425,"l":21.31,"n":1740,"o":21.34,"t":"2026-10-14T19:45:00Z","v":151666,"vw":21.372349},{"c":21.4,"h":21.4,"l":21.4,"n":22,"o":21.4,"t":"2026-10-14T20:00:00Z","v":224726,"vw":21.4},{"c":21.845,"h":22,"l":21.66,"n":247,"o":21.66,"t":"2026-10-15T13:30:00Z","v":21089,"vw":21.86304},{"c":22.02,"h":22.1,"l":21.825,"n":842,"o":21.825,"t":"2026-10-15T13:45:00Z","v":105910,"vw":21.967235},{"c":21.965,"h":22.015,"l":21.91,"n":473,"o":22.015,"t":"2026-10-15T14:00:00Z","v":32416,"vw":21.958745},{"c":21.99,"h":22,"l":21.93,"n":501,"o":21.98,"t":"2026-10-15T14:15:00Z","v":45888,"vw":21.963136},{"c":21.95,"h":22.055,"l":21.95,"n":480,"o":22,"t":"2026-10-15T14:30:00Z","v":21539,"vw":22.024675},{"c":21.925,"h":21.97,"l":21.92,"n":367,"o":21.96,"t":"2026-10-15T14:45:00Z","v":19429,"vw":21.950097},{"c":21.925,"h":21.98,"l":21.915,"n":462,"o":21.93,"t":"2026-10-15T15:00:00Z","v":24193,"vw":21.949265},{"c":21.865,"h":21.92,"l":21.82,"n":361,"o":21.92,"t":"2026-10-15T15:15:00Z","v":14453,"vw":21.849126},{"c":21.925,"h":21.925,"l":21.86,"n":279,"o":21.86,"t":"2026-10-15T15:30:00Z","v":22160,"vw":21.9002},{"c":21.86,"h":21.927052,"l":21.86,"n":292,"o":21.925,"t":"2026-10-15T15:45:00Z","v":21173,"vw":21.911748},{"c":21.825,"h":21.855,"l":21.82,"n":251,"o":21.85,"t":"2026-10-15T16:00:00Z","v":25736,"vw":21.845799},{"c":21.87,"h":21.88,"l":21.82,"n":321,"o":21.82,"t":"2026-10-15T16:15:00Z","v":16853,"vw":21.865735},{"c":21.905,"h":21.91,"l":21.87,"n":244,"o":21.87,"t":"2026-10-15T16:30:00Z","v":9843,"vw":21.890956},{"c":21.89,"h":21.905,"l":21.875,"n":211,"o":21.905,"t":"2026-10-15T16:45:00Z","v":10792,"vw":21.885231},{"c":21.86,"h":21.9,"l":21.83,"n":365,"o":21.89,"t":"2026-10-15T17:00:00Z","v":21879,"vw":21.867125},{"c":21.85,"h":21.87,"l":21.845,"n":379,"o":21.865,"t":"2026-10-15T17:15:00Z","v":21570,"vw":21.858592},{"c":21.78,"h":21.85,"l":21.78,"n":318,"o":21.85,"t":"2026-10-15T17:30:00Z","v":13174,"vw":21.815986},{"c":21.795,"h":21.81,"l":21.78,"n":445,"o":21.78,"t":"2026-10-15T17:45:00Z","v":26939,"vw":21.794707},{"c":21.84,"h":21.84,"l":21.79,"n":425,"o":21.795,"t":"2026-10-15T18:00:00Z","v":23702,"vw":21.817912},{"c":21.815,"h":21.85,"l":21.8,"n":373,"o":21.84,"t":"2026-10-15T18:15:00Z","v":20480,"vw":21.822697},{"c":21.775,"h":21.81,"l":21.775,"n":301,"o":21.8,"t":"2026-10-15T18:30:00Z","v":14278,"vw":21.7929},{"c":21.755,"h":21.775,"l":21.74,"n":348,"o":21.775,"t":"2026-10-15T18:45:00Z","v":25430,"vw":21.759475},{"c":21.73,"h":21.755,"l":21.71,"n":503,"o":21.755,"t":"2026-10-15T19:00:00Z","v":31132,"vw":21.73402},{"c":21.745,"h":21.775,"l":21.74,"n":385,"o":21.74,"t":"2026-10-15T19:15:00Z","v":24452,"vw":21.75501},{"c":21.8099,"h":21.815,"l":21.745,"n":693,"o":21.748,"t":"2026-10-15T19:30:00Z","v":36378,"vw":21.782838},{"c":21.8,"h":21.835,"l":21.765,"n":2073,"o":21.805,"t":"2026-10-15T19:45:00Z","v":157727,"vw":21.791687},{"c":21.8,"h":21.8,"l":21.8,"n":40,"o":21.8,"t":"2026-10-15T20:00:00Z","v":255837,"vw":21.8},{"c":22.8157,"h":22.8157,"l":22.8157,"n":1,"o":22.8157,"t":"2026-10-15T20:45:00Z","v":215,"vw":22.8157},{"c":21.855,"h":21.92,"l":21.77,"n":77,"o":21.89,"t":"2026-10-16T13:30:00Z","v":19125,"vw":21.878211},{"c":21.905,"h":21.93,"l":21.8004,"n":223,"o":21.85,"t":"2026-10-16T13:45:00Z","v":18338,"vw":21.895603},{"c":21.92,"h":21.98,"l":21.915,"n":349,"o":21.915,"t":"2026-10-16T14:00:00Z","v":31486,"vw":21.946338},{"c":21.91,"h":21.92,"l":21.88,"n":232,"o":21.91,"t":"2026-10-16T14:15:00Z","v":15226,"vw":21.901936},{"c":21.9,"h":21.94,"l":21.88,"n":293,"o":21.89,"t":"2026-10-16T14:30:00Z","v":18979,"vw":21.910095},{"c":21.94,"h":21.94,"l":21.87,"n":374,"o":21.88,"t":"2026-10-16T14:45:00Z","v":71949,"vw":21.900383},{"c":22,"h":22,"l":21.93,"n":373,"o":21.94,"t":"2026-10-16T15:00:00Z","v":17424,"vw":21.95627},{"c":21.97,"h":22.01,"l":21.94,"n":307,"o":22,"t":"2026-10-16T15:15:00Z","v":16520,"vw":21.977212},{"c":21.91,"h":22,"l":21.91,"n":269,"o":21.96,"t":"2026-10-16T15:30:00Z","v":15666,"vw":21.961708},{"c":21.88,"h":21.91,"l":21.875,"n":256,"o":21.91,"t":"2026-10-16T15:45:00Z","v":13497,"vw":21.892672},{"c":21.89,"h":21.95,"l":21.88,"n":454,"o":21.89,"t":"2026-10-16T16:00:00Z","v":25488,"vw":21.910961},{"c":21.91,"h":21.925,"l":21.8922,"n":269,"o":21.9,"t":"2026-10-16T16:15:00Z","v":14198,"vw":21.908335},{"c":21.875,"h":21.915,"l":21.865,"n":327,"o":21.91,"t":"2026-10-16T16:30:00Z","v":21723,"vw":21.882392},{"c":21.9,"h":21.91,"l":21.84,"n":382,"o":21.875,"t":"2026-10-16T16:45:00Z","v":53773,"vw":21.864201},{"c":21.87,"h":21.905,"l":21.85,"n":538,"o":21.9,"t":"2026-10-16T17:00:00Z","v":162892,"vw":21.884395},{"c":21.87,"h":21.9,"l":21.85,"n":385,"o":21.86,"t":"2026-10-16T17:15:00Z","v":23877,"vw":21.875913},{"c":21.97,"h":21.97,"l":21.88,"n":355,"o":21.885,"t":"2026-10-16T17:30:00Z","v":27875,"vw":21.916264},{"c":21.93,"h":21.99,"l":21.93,"n":197,"o":21.97,"t":"2026-10-16T17:45:00Z","v":9139,"vw":21.95638},{"c":21.945,"h":21.975,"l":21.94,"n":342,"o":21.94,"t":"2026-10-16T18:00:00Z","v":26317,"vw":21.959263},{"c":21.945,"h":21.955,"l":21.93,"n":264,"o":21.945,"t":"2026-10-16T18:15:00Z","v":16167,"vw":21.942046},{"c":21.95,"h":21.96,"l":21.94,"n":316,"o":21.945,"t":"2026-10-16T18:30:00Z","v":25657,"vw":21.948139},{"c":21.97,"h":21.98,"l":21.94,"n":324,"o":21.945,"t":"2026-10-16T18:45:00Z","v":21162,"vw":21.957813},{"c":21.95,"h":21.98,"l":21.945,"n":424,"o":21.97,"t":"2026-10-16T19:00:00Z","v":30685,"vw":21.969149},{"c":21.925,"h":21.965,"l":21.9,"n":434,"o":21.955,"t":"2026-10-16T19:15:00Z","v":24768,"vw":21.931056},{"c":21.945,"h":21.9452,"l":21.92,"n":535,"o":21.93,"t":"2026-10-16T19:30:00Z","v":31137,"vw":21.933107},{"c":21.98,"h":21.99,"l":21.905,"n":1820,"o":21.95,"t":"2026-10-16T19:45:00Z","v":133781,"vw":21.950767},{"c":21.99,"h":21.99,"l":21.99,"n":32,"o":21.99,"t":"2026-10-16T20:00:00Z","v":206953,"vw":21.99},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-16T23:15:00Z","v":500,"vw":22.02},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-16T23:30:00Z","v":200,"vw":22.01},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-19T11:15:00Z","v":301,"vw":22},{"c":21.73,"h":21.82,"l":21.72,"n":121,"o":21.82,"t":"2026-10-19T13:30:00Z","v":17231,"vw":21.804963},{"c":21.658,"h":21.74,"l":21.62,"n":162,"o":21.74,"t":"2026-10-19T13:45:00Z","v":18305,"vw":21.673972},{"c":21.645,"h":21.7,"l":21.62,"n":300,"o":21.65,"t":"2026-10-19T14:00:00Z","v":23203,"vw":21.671504},{"c":21.62,"h":21.6943,"l":21.62,"n":237,"o":21.66,"t":"2026-10-19T14:15:00Z","v":23669,"vw":21.668189},{"c":21.65,"h":21.66,"l":21.59,"n":221,"o":21.61,"t":"2026-10-19T14:30:00Z","v":22147,"vw":21.632543},{"c":21.685,"h":21.685,"l":21.65,"n":181,"o":21.65,"t":"2026-10-19T14:45:00Z","v":7645,"vw":21.663531},{"c":21.69,"h":21.71,"l":21.68,"n":159,"o":21.685,"t":"2026-10-19T15:00:00Z","v":8436,"vw":21.697649},{"c":21.63,"h":21.7,"l":21.63,"n":384,"o":21.7,"t":"2026-10-19T15:15:00Z","v":19572,"vw":21.656537},{"c":21.625,"h":21.655,"l":21.62,"n":324,"o":21.64,"t":"2026-10-19T15:30:00Z","v":22760,"vw":21.639032},{"c":21.65,"h":21.65,"l":21.615,"n":237,"o":21.615,"t":"2026-10-19T15:45:00Z","v":19338,"vw":21.627359},{"c":21.65,"h":21.66,"l":21.635,"n":469,"o":21.66,"t":"2026-10-19T16:00:00Z","v":31271,"vw":21.647062},{"c":21.67,"h":21.67,"l":21.65,"n":174,"o":21.65,"t":"2026-10-19T16:15:00Z","v":7639,"vw":21.661953},{"c":21.625,"h":21.67,"l":21.6249,"n":202,"o":21.67,"t":"2026-10-19T16:30:00Z","v":13983,"vw":21.64209},{"c":21.64,"h":21.65,"l":21.615,"n":238,"o":21.625,"t":"2026-10-19T16:45:00Z","v":16174,"vw":21.632857},{"c":21.61,"h":21.64,"l":21.605,"n":162,"o":21.64,"t":"2026-10-19T17:00:00Z","v":10746,"vw":21.622289},{"c":21.615,"h":21.62,"l":21.6,"n":191,"o":21.61,"t":"2026-10-19T17:15:00Z","v":10077,"vw":21.609108},{"c":21.6,"h":21.615,"l":21.55,"n":346,"o":21.615,"t":"2026-10-19T17:30:00Z","v":28062,"vw":21.588054},{"c":21.61,"h":21.61,"l":21.59,"n":158,"o":21.6,"t":"2026-10-19T17:45:00Z","v":9807,"vw":21.599054},{"c":21.56,"h":21.61,"l":21.5501,"n":405,"o":21.61,"t":"2026-10-19T18:00:00Z","v":22096,"vw":21.582961},{"c":21.605,"h":21.61,"l":21.56,"n":326,"o":21.56,"t":"2026-10-19T18:15:00Z","v":18824,"vw":21.596814},{"c":21.605,"h":21.615,"l":21.58,"n":302,"o":21.605,"t":"2026-10-19T18:30:00Z","v":24846,"vw":21.593951},{"c":21.595,"h":21.63,"l":21.58,"n":400,"o":21.605,"t":"2026-10-19T18:45:00Z","v":30745,"vw":21.603214},{"c":21.655,"h":21.66,"l":21.58,"n":498,"o":21.595,"t":"2026-10-19T19:00:00Z","v":34574,"vw":21.612276},{"c":21.63,"h":21.675,"l":21.62,"n":505,"o":21.66,"t":"2026-10-19T19:15:00Z","v":34707,"vw":21.657333},{"c":21.605,"h":21.655,"l":21.58,"n":684,"o":21.635,"t":"2026-10-19T19:30:00Z","v":56175,"vw":21.621834},{"c":21.57,"h":21.625,"l":21.56,"n":2021,"o":21.605,"t":"2026-10-19T19:45:00Z","v":217303,"vw":21.581196},{"c":21.57,"h":21.57,"l":21.57,"n":34,"o":21.57,"t":"2026-10-19T20:00:00Z","v":386299,"vw":21.57},{"c":21.94,"h":21.94,"l":21.68,"n":305,"o":21.68,"t":"2026-10-20T13:30:00Z","v":19731,"vw":21.79741},{"c":21.89,"h":22.02,"l":21.89,"n":324,"o":21.97,"t":"2026-10-20T13:45:00Z","v":22817,"vw":21.96354},{"c":21.785,"h":21.8887,"l":21.77,"n":126,"o":21.86,"t":"2026-10-20T14:00:00Z","v":5862,"vw":21.807612},{"c":21.83,"h":21.855,"l":21.78,"n":258,"o":21.8,"t":"2026-10-20T14:15:00Z","v":13215,"vw":21.814388},{"c":21.86,"h":21.88,"l":21.825,"n":340,"o":21.83,"t":"2026-10-20T14:30:00Z","v":18750,"vw":21.853457},{"c":21.83,"h":21.87,"l":21.8,"n":395,"o":21.86,"t":"2026-10-20T14:45:00Z","v":19029,"vw":21.844074},{"c":21.8,"h":21.82,"l":21.75,"n":413,"o":21.82,"t":"2026-10-20T15:00:00Z","v":14359,"vw":21.786198},{"c":21.74,"h":21.81,"l":21.72,"n":306,"o":21.8,"t":"2026-10-20T15:15:00Z","v":13530,"vw":21.783484},{"c":21.775,"h":21.805,"l":21.72,"n":692,"o":21.74,"t":"2026-10-20T15:30:00Z","v":82768,"vw":21.751983},{"c":21.77,"h":21.78,"l":21.75,"n":510,"o":21.775,"t":"2026-10-20T15:45:00Z","v":38605,"vw":21.754981},{"c":21.715,"h":21.77,"l":21.7,"n":485,"o":21.77,"t":"2026-10-20T16:00:00Z","v":51968,"vw":21.710711},{"c":21.8,"h":21.81,"l":21.69,"n":514,"o":21.72,"t":"2026-10-20T16:15:00Z","v":82570,"vw":21.710282},{"c":21.795,"h":21.815,"l":21.785,"n":414,"o":21.805,"t":"2026-10-20T16:30:00Z","v":19123,"vw":21.800931},{"c":21.75,"h":21.7979,"l":21.75,"n":397,"o":21.79,"t":"2026-10-20T16:45:00Z","v":20110,"vw":21.763123},{"c":21.725,"h":21.765,"l":21.71,"n":364,"o":21.76,"t":"2026-10-20T17:00:00Z","v":16573,"vw":21.737664},{"c":21.7,"h":21.74,"l":21.68,"n":614,"o":21.725,"t":"2026-10-20T17:15:00Z","v":54001,"vw":21.705092},{"c":21.68,"h":21.7,"l":21.64,"n":447,"o":21.7,"t":"2026-10-20T17:30:00Z","v":22140,"vw":21.666581},{"c":21.685,"h":21.69,"l":21.65,"n":356,"o":21.67,"t":"2026-10-20T17:45:00Z","v":14043,"vw":21.674087},{"c":21.73,"h":21.7322,"l":21.69,"n":335,"o":21.69,"t":"2026-10-20T18:00:00Z","v":12799,"vw":21.707464},{"c":21.75,"h":21.78,"l":21.73,"n":546,"o":21.739,"t":"2026-10-20T18:15:00Z","v":21250,"vw":21.754795},{"c":21.75,"h":21.75,"l":21.725,"n":744,"o":21.75,"t":"2026-10-20T18:30:00Z","v":52306,"vw":21.744022},{"c":21.75,"h":21.76,"l":21.74,"n":389,"o":21.75,"t":"2026-10-20T18:45:00Z","v":15444,"vw":21.752533},{"c":21.7701,"h":21.7701,"l":21.74,"n":414,"o":21.75,"t":"2026-10-20T19:00:00Z","v":21559,"vw":21.759707},{"c":21.755,"h":21.7751,"l":21.755,"n":654,"o":21.77,"t":"2026-10-20T19:15:00Z","v":45959,"vw":21.768786},{"c":21.7602,"h":21.78,"l":21.74,"n":794,"o":21.755,"t":"2026-10-20T19:30:00Z","v":38938,"vw":21.759264},{"c":21.86,"h":21.87,"l":21.715,"n":2096,"o":21.76,"t":"2026-10-20T19:45:00Z","v":159849,"vw":21.811763},{"c":21.86,"h":21.86,"l":21.86,"n":31,"o":21.86,"t":"2026-10-20T20:00:00Z","v":271817,"vw":21.86},{"c":21.735,"h":21.94,"l":21.69,"n":91,"o":21.88,"t":"2026-10-21T13:30:00Z","v":7126,"vw":21.802716},{"c":21.635,"h":21.745,"l":21.62,"n":225,"o":21.745,"t":"2026-10-21T13:45:00Z","v":26195,"vw":21.685013},{"c":21.605,"h":21.64,"l":21.585,"n":371,"o":21.61,"t":"2026-10-21T14:00:00Z","v":25346,"vw":21.603745},{"c":21.58,"h":21.62,"l":21.57,"n":296,"o":21.61,"t":"2026-10-21T14:15:00Z","v":15183,"vw":21.598769},{"c":21.595,"h":21.64,"l":21.56,"n":236,"o":21.565,"t":"2026-10-21T14:30:00Z","v":17511,"vw":21.592043},{"c":21.55,"h":21.61,"l":21.53,"n":273,"o":21.595,"t":"2026-10-21T14:45:00Z","v":12381,"vw":21.577008},{"c":21.56,"h":21.58,"l":21.51,"n":307,"o":21.54,"t":"2026-10-21T15:00:00Z","v":22665,"vw":21.549251},{"c":21.57,"h":21.58,"l":21.535,"n":216,"o":21.5601,"t":"2026-10-21T15:15:00Z","v":11515,"vw":21.555981},{"c":21.55,"h":21.56,"l":21.535,"n":246,"o":21.56,"t":"2026-10-21T15:30:00Z","v":10718,"vw":21.547727},{"c":21.57,"h":21.59,"l":21.555,"n":159,"o":21.56,"t":"2026-10-21T15:45:00Z","v":6597,"vw":21.570337},{"c":21.56,"h":21.58,"l":21.52,"n":324,"o":21.57,"t":"2026-10-21T16:00:00Z","v":19543,"vw":21.550794},{"c":21.525,"h":21.555,"l":21.515,"n":208,"o":21.55,"t":"2026-10-21T16:15:00Z","v":10022,"vw":21.533267},{"c":21.485,"h":21.525,"l":21.48,"n":267,"o":21.525,"t":"2026-10-21T16:30:00Z","v":16018,"vw":21.49706},{"c":21.52,"h":21.52,"l":21.485,"n":205,"o":21.485,"t":"2026-10-21T16:45:00Z","v":19128,"vw":21.49125},{"c":21.455,"h":21.515,"l":21.4401,"n":315,"o":21.515,"t":"2026-10-21T17:00:00Z","v":22064,"vw":21.468999},{"c":21.46,"h":21.485,"l":21.455,"n":221,"o":21.455,"t":"2026-10-21T17:15:00Z","v":7825,"vw":21.467707},{"c":21.38,"h":21.45,"l":21.37,"n":369,"o":21.45,"t":"2026-10-21T17:30:00Z","v":16999,"vw":21.401028},{"c":21.39,"h":21.39,"l":21.36,"n":334,"o":21.375,"t":"2026-10-21T17:45:00Z","v":13282,"vw":21.372146},{"c":21.35,"h":21.38,"l":21.33,"n":358,"o":21.38,"t":"2026-10-21T18:00:00Z","v":17466,"vw":21.35109},{"c":21.38,"h":21.38,"l":21.32,"n":339,"o":21.35,"t":"2026-10-21T18:15:00Z","v":16844,"vw":21.346861},{"c":21.36,"h":21.395,"l":21.36,"n":309,"o":21.375,"t":"2026-10-21T18:30:00Z","v":15869,"vw":21.372569},{"c":21.28,"h":21.36,"l":21.28,"n":455,"o":21.36,"t":"2026-10-21T18:45:00Z","v":24854,"vw":21.312032},{"c":21.23,"h":21.275,"l":21.22,"n":440,"o":21.27,"t":"2026-10-21T19:00:00Z","v":19325,"vw":21.245967},{"c":21.23,"h":21.285,"l":21.22,"n":531,"o":21.23,"t":"2026-10-21T19:15:00Z","v":24404,"vw":21.255891},{"c":21.13,"h":21.23,"l":21.11,"n":748,"o":21.23,"t":"2026-10-21T19:30:00Z","v":37945,"vw":21.149334},{"c":21.185,"h":21.19,"l":21.09,"n":1695,"o":21.12,"t":"2026-10-21T19:45:00Z","v":148325,"vw":21.142286},{"c":21.19,"h":21.19,"l":21.19,"n":40,"o":21.19,"t":"2026-10-21T20:00:00Z","v":185175,"vw":21.19},{"c":21.42,"h":21.45,"l":21.3,"n":339,"o":21.39,"t":"2026-10-22T13:30:00Z","v":18684,"vw":21.38792},{"c":21.61,"h":21.61,"l":21.42,"n":263,"o":21.45,"t":"2026-10-22T13:45:00Z","v":16303,"vw":21.501432},{"c":21.71,"h":21.71,"l":21.57,"n":343,"o":21.62,"t":"2026-10-22T14:00:00Z","v":19632,"vw":21.625124},{"c":21.84,"h":21.86,"l":21.72,"n":195,"o":21.74,"t":"2026-10-22T14:15:00Z","v":11677,"vw":21.782611},{"c":21.805,"h":21.87,"l":21.79,"n":356,"o":21.87,"t":"2026-10-22T14:30:00Z","v":14392,"vw":21.818285},{"c":21.77,"h":21.84,"l":21.77,"n":357,"o":21.8,"t":"2026-10-22T14:45:00Z","v":11930,"vw":21.799659},{"c":21.875,"h":21.88,"l":21.764,"n":356,"o":21.79,"t":"2026-10-22T15:00:00Z","v":15182,"vw":21.833036},{"c":21.67,"h":21.86,"l":21.67,"n":423,"o":21.86,"t":"2026-10-22T15:15:00Z","v":11656,"vw":21.765127},{"c":21.72,"h":21.72,"l":21.66,"n":481,"o":21.67,"t":"2026-10-22T15:30:00Z","v":22790,"vw":21.693388},{"c":21.715,"h":21.74,"l":21.69,"n":427,"o":21.72,"t":"2026-10-22T15:45:00Z","v":15037,"vw":21.714187},{"c":21.67,"h":21.71,"l":21.66,"n":427,"o":21.7,"t":"2026-10-22T16:00:00Z","v":20958,"vw":21.696829},{"c":21.655,"h":21.68,"l":21.64,"n":476,"o":21.67,"t":"2026-10-22T16:15:00Z","v":16492,"vw":21.658547},{"c":21.67,"h":21.67,"l":21.63,"n":420,"o":21.66,"t":"2026-10-22T16:30:00Z","v":15940,"vw":21.650462},{"c":21.77,"h":21.775,"l":21.68,"n":375,"o":21.68,"t":"2026-10-22T16:45:00Z","v":12211,"vw":21.740411},{"c":21.75,"h":21.76,"l":21.73,"n":437,"o":21.76,"t":"2026-10-22T17:00:00Z","v":15032,"vw":21.744897},{"c":21.78,"h":21.78,"l":21.7305,"n":432,"o":21.74,"t":"2026-10-22T17:15:00Z","v":24344,"vw":21.758832},{"c":21.78,"h":21.8,"l":21.75,"n":479,"o":21.77,"t":"2026-10-22T17:30:00Z","v":22239,"vw":21.774274},{"c":21.81,"h":21.82,"l":21.78,"n":306,"o":21.78,"t":"2026-10-22T17:45:00Z","v":9653,"vw":21.796446},{"c":21.85,"h":21.85,"l":21.805,"n":334,"o":21.805,"t":"2026-10-22T18:00:00Z","v":17982,"vw":21.818891},{"c":21.85,"h":21.9,"l":21.84,"n":428,"o":21.85,"t":"2026-10-22T18:15:00Z","v":15605,"vw":21.867219},{"c":21.83,"h":21.86,"l":21.81,"n":433,"o":21.85,"t":"2026-10-22T18:30:00Z","v":17659,"vw":21.83758},{"c":21.88,"h":21.88,"l":21.83,"n":464,"o":21.83,"t":"2026-10-22T18:45:00Z","v":19062,"vw":21.854474},{"c":21.92,"h":21.95,"l":21.88,"n":472,"o":21.88,"t":"2026-10-22T19:00:00Z","v":15275,"vw":21.917429},{"c":21.87,"h":21.95,"l":21.87,"n":653,"o":21.93,"t":"2026-10-22T19:15:00Z","v":23836,"vw":21.916474},{"c":21.905,"h":21.93,"l":21.875,"n":750,"o":21.875,"t":"2026-10-22T19:30:00Z","v":33663,"vw":21.903608},{"c":22.05,"h":22.09,"l":21.88,"n":2291,"o":21.91,"t":"2026-10-22T19:45:00Z","v":247334,"vw":22.028038},{"c":22.05,"h":22.05,"l":22.05,"n":28,"o":22.05,"t":"2026-10-22T20:00:00Z","v":248151,"vw":22.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.42444691867304524,"strike":30.353192276236037,"iv":0.9614437979032148,"gamma":0.0394877709520626,"theta":-0.024702145101843234,"vega":0.014419107554874822,"rho":0.002235292754868919,"breakevenPct":39.5811301356421},{"delta":0.2,"premium":0.8614726785413964,"strike":33.47480484672426,"iv":1.421883600264226,"gamma":0.0326445453268631,"theta":-0.04398439731279673,"vega":0.017218789452935347,"rho":0.0027732927000842685,"breakevenPct":55.72007947966285},{"delta":0.25,"premium":0.9753538960018314,"strike":33.22060528574699,"iv":1.4432082034448308,"gamma":0.06620675231259052,"theta":-0.0472328303079318,"vega":0.019362987183037538,"rho":0.003513068288762633,"breakevenPct":55.08371510997198},{"delta":0.3,"premium":0.7805072803942431,"strike":29.741201435611487,"iv":1.045008209675661,"gamma":0.13837175160047235,"theta":-0.03516277385738906,"vega":0.020880944391556914,"rho":0.004445617540607518,"breakevenPct":38.42044769163596},{"delta":0.35,"premium":0.5856606647866549,"strike":26.261797585475982,"iv":0.6468082159064916,"gamma":0.21053675088835413,"theta":-0.023092717406846305,"vega":0.022398901600076293,"rho":0.0053781667924524025,"breakevenPct":21.75718027329993},{"delta":0.4,"premium":0.39081404917906637,"strike":22.78239373534047,"iv":0.24860822213732137,"gamma":0.28270175017623606,"theta":-0.01102266095630354,"vega":0.023916858808595672,"rho":0.006310716044297288,"breakevenPct":5.093912854963882}],"put":[{"delta":0.1,"premium":0.375,"strike":15.450704380624629,"iv":1.1320314175667787,"gamma":0.02581202414165244,"theta":-0.02066547375906286,"vega":0.010856997041532972,"rho":-0.002084244998074451,"breakevenPct":31.62945859127153},{"delta":0.15,"premium":0.21845396118334737,"strike":20.103718123005073,"iv":0.3527478444291024,"gamma":0.10259484223093317,"theta":-0.008304129627147274,"vega":0.01393053501587251,"rho":-0.002942950687307473,"breakevenPct":9.817396091511451},{"delta":0.2,"premium":0.44336096329038,"strike":20.444486308015726,"iv":0.39385309977194904,"gamma":0.10222583736305302,"theta":-0.0108348279168021,"vega":0.015476249604059014,"rho":-0.003993920011135294,"breakevenPct":9.291948549998423},{"delta":0.25,"premium":0.6682679653974124,"strike":20.785254493026383,"iv":0.43495835511479564,"gamma":0.10185683249517288,"theta":-0.013365526206456924,"vega":0.017021964192245515,"rho":-0.005044889334963113,"breakevenPct":8.766501008485395},{"delta":0.3,"premium":0.8931749675044449,"strike":21.12602267803704,"iv":0.47606361045764234,"gamma":0.10148782762729273,"theta":-0.01589622449611175,"vega":0.01856767878043202,"rho":-0.006095858658790932,"breakevenPct":8.24105346697237},{"delta":0.35,"premium":1.1180819696114772,"strike":21.46679086304769,"iv":0.5171688658004889,"gamma":0.1011188227594126,"theta":-0.01842692278576657,"vega":0.02011339336861852,"rho":-0.007146827982618752,"breakevenPct":7.715605925459341},{"delta":0.4,"premium":1.34298897171851,"strike":21.807559048058348,"iv":0.5582741211433356,"gamma":0.10074981789153245,"theta":-0.020957621075421397,"vega":0.021659107956805024,"rho":-0.008197797306446573,"breakevenPct":7.190158383946314},{"delta":0.45,"premium":1.5678959738255422,"strike":22.148327233069004,"iv":0.5993793764861823,"gamma":0.10038081302365232,"theta":-0.02348831936507622,"vega":0.023204822544991528,"rho":-0.009248766630274392,"breakevenPct":6.664710842433287},{"delta":0.5,"premium":1.7928029759325748,"strike":22.489095418079657,"iv":0.6404846318290289,"gamma":0.10001180815577217,"theta":-0.026019017654731046,"vega":0.024750537133178027,"rho":-0.010299735954102213,"breakevenPct":6.13926330092026},{"delta":0.55,"premium":2.1346808510638295,"strike":23.014893617021276,"iv":0.6342207659574468,"gamma":0.09728136170212766,"theta":-0.024658297872340428,"vega":0.023873191489361702,"rho":-0.011444466641486217,"breakevenPct":5.305157524002515},{"delta":0.6,"premium":2.480425531914893,"strike":23.546808510638296,"iv":0.6263909787234043,"gamma":0.0944728510638298,"theta":-0.02316893617021277,"vega":0.022915744680851065,"rho":-0.012592296878078687,"breakevenPct":4.460848169054863},{"delta":0.65,"premium":2.826170212765957,"strike":24.078723404255317,"iv":0.6185611914893617,"gamma":0.09166434042553193,"theta":-0.021679574468085105,"vega":0.021958297872340424,"rho":-0.013740127114671161,"breakevenPct":3.61653881410721},{"delta":0.7,"premium":3.1719148936170205,"strike":24.610638297872338,"iv":0.6107314042553191,"gamma":0.08885582978723405,"theta":-0.02019021276595745,"vega":0.021000851063829786,"rho":-0.014887957351263631,"breakevenPct":2.7722294591595578},{"delta":0.75,"premium":6.134939078095153,"strike":27.6119894728628,"iv":0.8627877016023884,"gamma":0.07179163473740484,"theta":-0.026042836137223805,"vega":0.01969693563243676,"rho":-0.018100088018754807,"breakevenPct":2.5984109080832485},{"delta":0.8,"premium":11.021882583183936,"strike":32.403628582414896,"iv":1.310316808207644,"gamma":0.03560268021424189,"theta":-0.0362918303687984,"vega":0.017372625311654358,"rho":-0.022816591568850898,"breakevenPct":3.030630388975253}]},"raw":{"call":[{"delta":0.15,"premium":0.42444691867304524,"strike":30.353192276236037,"iv":0.9614437979032148,"gamma":0.0394877709520626,"theta":-0.024702145101843234,"vega":0.014419107554874822,"rho":0.002235292754868919,"breakevenPct":39.5811301356421},{"delta":0.2,"premium":0.8614726785413964,"strike":33.47480484672426,"iv":1.421883600264226,"gamma":0.0326445453268631,"theta":-0.04398439731279673,"vega":0.017218789452935347,"rho":0.0027732927000842685,"breakevenPct":55.72007947966285},{"delta":0.25,"premium":0.9753538960018314,"strike":33.22060528574699,"iv":1.4432082034448308,"gamma":0.06620675231259052,"theta":-0.0472328303079318,"vega":0.019362987183037538,"rho":0.003513068288762633,"breakevenPct":55.08371510997198},{"delta":0.3,"premium":0.7805072803942431,"strike":29.741201435611487,"iv":1.045008209675661,"gamma":0.13837175160047235,"theta":-0.03516277385738906,"vega":0.020880944391556914,"rho":0.004445617540607518,"breakevenPct":38.42044769163596},{"delta":0.35,"premium":0.5856606647866549,"strike":26.261797585475982,"iv":0.6468082159064916,"gamma":0.21053675088835413,"theta":-0.023092717406846305,"vega":0.022398901600076293,"rho":0.0053781667924524025,"breakevenPct":21.75718027329993},{"delta":0.4,"premium":0.39081404917906637,"strike":22.78239373534047,"iv":0.24860822213732137,"gamma":0.28270175017623606,"theta":-0.01102266095630354,"vega":0.023916858808595672,"rho":0.006310716044297288,"breakevenPct":5.093912854963882}],"put":[{"delta":0.1,"premium":0.375,"strike":15.450704380624629,"iv":1.1320314175667787,"gamma":0.02581202414165244,"theta":-0.02066547375906286,"vega":0.010856997041532972,"rho":-0.002084244998074451,"breakevenPct":31.62945859127153},{"delta":0.15,"premium":0.21845396118334737,"strike":20.103718123005073,"iv":0.3527478444291024,"gamma":0.10259484223093317,"theta":-0.008304129627147274,"vega":0.01393053501587251,"rho":-0.002942950687307473,"breakevenPct":9.817396091511451},{"delta":0.2,"premium":0.44336096329038,"strike":20.444486308015726,"iv":0.39385309977194904,"gamma":0.10222583736305302,"theta":-0.0108348279168021,"vega":0.015476249604059014,"rho":-0.003993920011135294,"breakevenPct":9.291948549998423},{"delta":0.25,"premium":0.6682679653974124,"strike":20.785254493026383,"iv":0.43495835511479564,"gamma":0.10185683249517288,"theta":-0.013365526206456924,"vega":0.017021964192245515,"rho":-0.005044889334963113,"breakevenPct":8.766501008485395},{"delta":0.3,"premium":0.8931749675044449,"strike":21.12602267803704,"iv":0.47606361045764234,"gamma":0.10148782762729273,"theta":-0.01589622449611175,"vega":0.01856767878043202,"rho":-0.006095858658790932,"breakevenPct":8.24105346697237},{"delta":0.35,"premium":1.1180819696114772,"strike":21.46679086304769,"iv":0.5171688658004889,"gamma":0.1011188227594126,"theta":-0.01842692278576657,"vega":0.02011339336861852,"rho":-0.007146827982618752,"breakevenPct":7.715605925459341},{"delta":0.4,"premium":1.34298897171851,"strike":21.807559048058348,"iv":0.5582741211433356,"gamma":0.10074981789153245,"theta":-0.020957621075421397,"vega":0.021659107956805024,"rho":-0.008197797306446573,"breakevenPct":7.190158383946314},{"delta":0.45,"premium":1.5678959738255422,"strike":22.148327233069004,"iv":0.5993793764861823,"gamma":0.10038081302365232,"theta":-0.02348831936507622,"vega":0.023204822544991528,"rho":-0.009248766630274392,"breakevenPct":6.664710842433287},{"delta":0.5,"premium":1.7928029759325748,"strike":22.489095418079657,"iv":0.6404846318290289,"gamma":0.10001180815577217,"theta":-0.026019017654731046,"vega":0.024750537133178027,"rho":-0.010299735954102213,"breakevenPct":6.13926330092026},{"delta":0.55,"premium":2.1346808510638295,"strike":23.014893617021276,"iv":0.6342207659574468,"gamma":0.09728136170212766,"theta":-0.024658297872340428,"vega":0.023873191489361702,"rho":-0.011444466641486217,"breakevenPct":5.305157524002515},{"delta":0.6,"premium":2.480425531914893,"strike":23.546808510638296,"iv":0.6263909787234043,"gamma":0.0944728510638298,"theta":-0.02316893617021277,"vega":0.022915744680851065,"rho":-0.012592296878078687,"breakevenPct":4.460848169054863},{"delta":0.65,"premium":2.826170212765957,"strike":24.078723404255317,"iv":0.6185611914893617,"gamma":0.09166434042553193,"theta":-0.021679574468085105,"vega":0.021958297872340424,"rho":-0.013740127114671161,"breakevenPct":3.61653881410721},{"delta":0.7,"premium":3.1719148936170205,"strike":24.610638297872338,"iv":0.6107314042553191,"gamma":0.08885582978723405,"theta":-0.02019021276595745,"vega":0.021000851063829786,"rho":-0.014887957351263631,"breakevenPct":2.7722294591595578},{"delta":0.75,"premium":6.134939078095153,"strike":27.6119894728628,"iv":0.8627877016023884,"gamma":0.07179163473740484,"theta":-0.026042836137223805,"vega":0.01969693563243676,"rho":-0.018100088018754807,"breakevenPct":2.5984109080832485},{"delta":0.8,"premium":11.021882583183936,"strike":32.403628582414896,"iv":1.310316808207644,"gamma":0.03560268021424189,"theta":-0.0362918303687984,"vega":0.017372625311654358,"rho":-0.022816591568850898,"breakevenPct":3.030630388975253}]}},"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"}}