{"symbol":"EE","url":"https://intraalpha.com/companies/EE","capturedAt":"2026-10-15T21:02:02.601Z","state":"ready","quote":{"symbol":"EE","last_price":32.51,"prev_close":33.14,"regular_close":32.51,"change":-0.63,"change_pct":-1.901,"regular_change":-0.63,"regular_change_pct":-1.901,"extended_change":0,"extended_change_pct":0,"bid":13.26,"ask":41.92,"bid_size":200,"ask_size":100,"volume":392316,"vwap":32.392804,"open":33.14,"high":33.15,"low":31.75,"close":32.51,"trade_count":6952,"last_trade_at":"2026-10-15T20:40:59.073682975Z","last_quote_at":"2026-10-15T20:25:17.083987065Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:44.08499374-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"EE","fetched_at":"2026-10-15T20:58:34.256190+00:00","name":"Excelerate Energy Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"El Paso Electric Company, a utility company, is engaged in the generation, transmission, and distribution of electricity in West Texas and Southern New Mexico. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3865878000,"ebitda":454650000,"pe_ratio":23.51,"peg_ratio":null,"book_value":21.87,"dividend_per_share":0.33,"dividend_yield":0.0094,"eps":1.45,"revenue_ttm":1471321000,"gross_profit_ttm":551399000,"profit_margin":0.0323,"operating_margin_ttm":0.246,"return_on_assets_ttm":0.0495,"return_on_equity_ttm":0.0878,"quarterly_earnings_growth":1.467,"quarterly_revenue_growth":0.61,"analyst_target_price":43.46,"analyst_number":1,"beta":1.251,"fifty_two_week_high":42.88,"fifty_two_week_low":24.65,"fifty_day_ma":36.58,"two_hundred_day_ma":35.77,"shares_outstanding":31380700,"forward_pe":null,"price_to_sales":2.627,"price_to_book":1.208,"ev_to_revenue":1.819,"ev_to_ebitda":5.08},"bars":[{"c":34.675,"h":35.01,"l":34.67,"n":19,"o":34.88,"t":"2026-10-08T13:30:00Z","v":2187,"vw":34.867883},{"c":35.205,"h":35.205,"l":34.86,"n":15,"o":34.86,"t":"2026-10-08T13:45:00Z","v":926,"vw":34.910128},{"c":34.9441,"h":34.9441,"l":34.875,"n":6,"o":34.875,"t":"2026-10-08T13:50:00Z","v":255,"vw":34.909892},{"c":34.91,"h":34.95,"l":34.91,"n":21,"o":34.945,"t":"2026-10-08T13:55:00Z","v":1158,"vw":34.934547},{"c":34.925,"h":34.925,"l":34.925,"n":3,"o":34.925,"t":"2026-10-08T14:00:00Z","v":102,"vw":34.925},{"c":34.945,"h":34.9575,"l":34.945,"n":9,"o":34.945,"t":"2026-10-08T14:05:00Z","v":520,"vw":34.948064},{"c":34.85,"h":34.85,"l":34.85,"n":3,"o":34.85,"t":"2026-10-08T14:10:00Z","v":107,"vw":34.85},{"c":34.77,"h":34.87,"l":34.75,"n":68,"o":34.86,"t":"2026-10-08T14:15:00Z","v":5943,"vw":34.819694},{"c":34.765,"h":34.765,"l":34.765,"n":8,"o":34.765,"t":"2026-10-08T14:20:00Z","v":201,"vw":34.765},{"c":34.725,"h":34.725,"l":34.57,"n":129,"o":34.62,"t":"2026-10-08T14:25:00Z","v":4532,"vw":34.670977},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-10-08T14:30:00Z","v":107,"vw":34.75},{"c":34.775,"h":34.775,"l":34.74,"n":77,"o":34.77,"t":"2026-10-08T14:40:00Z","v":1876,"vw":34.766},{"c":34.605,"h":34.73,"l":34.605,"n":32,"o":34.73,"t":"2026-10-08T14:45:00Z","v":1790,"vw":34.69292},{"c":34.68,"h":34.68,"l":34.64,"n":21,"o":34.64,"t":"2026-10-08T14:50:00Z","v":835,"vw":34.672},{"c":34.62,"h":34.675,"l":34.62,"n":23,"o":34.63,"t":"2026-10-08T14:55:00Z","v":1532,"vw":34.640476},{"c":34.59,"h":34.61,"l":34.58,"n":24,"o":34.61,"t":"2026-10-08T15:00:00Z","v":1567,"vw":34.596662},{"c":34.53,"h":34.54,"l":34.48,"n":38,"o":34.54,"t":"2026-10-08T15:05:00Z","v":1133,"vw":34.526711},{"c":34.43,"h":34.44,"l":34.43,"n":36,"o":34.44,"t":"2026-10-08T15:10:00Z","v":1363,"vw":34.434},{"c":34.42,"h":34.42,"l":34.42,"n":26,"o":34.42,"t":"2026-10-08T15:15:00Z","v":1188,"vw":34.42},{"c":34.34,"h":34.34,"l":34.34,"n":10,"o":34.34,"t":"2026-10-08T15:20:00Z","v":294,"vw":34.34},{"c":34.425,"h":34.425,"l":34.34,"n":15,"o":34.34,"t":"2026-10-08T15:25:00Z","v":783,"vw":34.400945},{"c":34.3948,"h":34.3948,"l":34.35,"n":36,"o":34.37,"t":"2026-10-08T15:30:00Z","v":982,"vw":34.36496},{"c":34.425,"h":34.45,"l":34.31,"n":165,"o":34.36,"t":"2026-10-08T15:35:00Z","v":8765,"vw":34.383807},{"c":34.45,"h":34.48,"l":34.45,"n":46,"o":34.46,"t":"2026-10-08T15:40:00Z","v":1560,"vw":34.466667},{"c":34.44,"h":34.44,"l":34.44,"n":8,"o":34.44,"t":"2026-10-08T15:45:00Z","v":721,"vw":34.44},{"c":34.43,"h":34.43,"l":34.43,"n":14,"o":34.43,"t":"2026-10-08T15:50:00Z","v":798,"vw":34.43},{"c":34.41,"h":34.41,"l":34.41,"n":18,"o":34.41,"t":"2026-10-08T15:55:00Z","v":857,"vw":34.41},{"c":34.38,"h":34.38,"l":34.38,"n":20,"o":34.38,"t":"2026-10-08T16:05:00Z","v":622,"vw":34.38},{"c":34.27,"h":34.35,"l":34.27,"n":35,"o":34.35,"t":"2026-10-08T16:10:00Z","v":2051,"vw":34.332662},{"c":34.28,"h":34.33,"l":34.21,"n":259,"o":34.315,"t":"2026-10-08T16:15:00Z","v":7224,"vw":34.262711},{"c":34.22,"h":34.275,"l":34.22,"n":27,"o":34.275,"t":"2026-10-08T16:20:00Z","v":1333,"vw":34.224946},{"c":34.18,"h":34.19,"l":34.14,"n":28,"o":34.19,"t":"2026-10-08T16:25:00Z","v":1200,"vw":34.158557},{"c":34.22,"h":34.29,"l":34.18,"n":58,"o":34.18,"t":"2026-10-08T16:30:00Z","v":2254,"vw":34.229705},{"c":34.1039,"h":34.23,"l":34.05,"n":46,"o":34.2,"t":"2026-10-08T16:35:00Z","v":2909,"vw":34.143782},{"c":34.295,"h":34.3,"l":33.99,"n":134,"o":33.99,"t":"2026-10-08T16:40:00Z","v":7316,"vw":34.185871},{"c":34.29,"h":34.34,"l":34.26,"n":60,"o":34.33,"t":"2026-10-08T16:45:00Z","v":2222,"vw":34.311333},{"c":34.25,"h":34.25,"l":34.17,"n":50,"o":34.25,"t":"2026-10-08T16:50:00Z","v":2218,"vw":34.20496},{"c":34.19,"h":34.25,"l":34.19,"n":33,"o":34.25,"t":"2026-10-08T16:55:00Z","v":1403,"vw":34.203637},{"c":34.19,"h":34.19,"l":34.15,"n":14,"o":34.15,"t":"2026-10-08T17:00:00Z","v":1614,"vw":34.181865},{"c":34.23,"h":34.3,"l":34.185,"n":76,"o":34.19,"t":"2026-10-08T17:05:00Z","v":3067,"vw":34.23625},{"c":34.235,"h":34.28,"l":34.22,"n":58,"o":34.23,"t":"2026-10-08T17:10:00Z","v":2298,"vw":34.252442},{"c":34.15,"h":34.235,"l":34.15,"n":131,"o":34.235,"t":"2026-10-08T17:15:00Z","v":5224,"vw":34.204943},{"c":34.16,"h":34.19,"l":34.11,"n":172,"o":34.16,"t":"2026-10-08T17:20:00Z","v":7376,"vw":34.126625},{"c":34.15,"h":34.17,"l":34.14,"n":43,"o":34.17,"t":"2026-10-08T17:25:00Z","v":1516,"vw":34.148636},{"c":34.21,"h":34.21,"l":34.15,"n":63,"o":34.155,"t":"2026-10-08T17:30:00Z","v":1458,"vw":34.180572},{"c":34.175,"h":34.2,"l":34.17,"n":48,"o":34.2,"t":"2026-10-08T17:35:00Z","v":1702,"vw":34.182211},{"c":34.27,"h":34.27,"l":34.175,"n":61,"o":34.175,"t":"2026-10-08T17:40:00Z","v":2165,"vw":34.222142},{"c":34.23,"h":34.29,"l":34.23,"n":58,"o":34.24,"t":"2026-10-08T17:45:00Z","v":2697,"vw":34.25695},{"c":34.195,"h":34.24,"l":34.195,"n":37,"o":34.24,"t":"2026-10-08T17:50:00Z","v":3229,"vw":34.232851},{"c":34.23,"h":34.23,"l":34.2,"n":22,"o":34.2,"t":"2026-10-08T17:55:00Z","v":766,"vw":34.225},{"c":34.21,"h":34.21,"l":34.21,"n":19,"o":34.21,"t":"2026-10-08T18:00:00Z","v":1005,"vw":34.21},{"c":34.35,"h":34.35,"l":34.205,"n":174,"o":34.205,"t":"2026-10-08T18:05:00Z","v":7708,"vw":34.262908},{"c":34.26,"h":34.3725,"l":34.25,"n":53,"o":34.3725,"t":"2026-10-08T18:10:00Z","v":2642,"vw":34.312458},{"c":34.29,"h":34.29,"l":34.25,"n":39,"o":34.26,"t":"2026-10-08T18:15:00Z","v":1397,"vw":34.2595},{"c":34.33,"h":34.33,"l":34.31,"n":21,"o":34.31,"t":"2026-10-08T18:20:00Z","v":650,"vw":34.325},{"c":34.335,"h":34.35,"l":34.32,"n":53,"o":34.32,"t":"2026-10-08T18:25:00Z","v":2623,"vw":34.337143},{"c":34.295,"h":34.31,"l":34.28,"n":14,"o":34.31,"t":"2026-10-08T18:30:00Z","v":790,"vw":34.302143},{"c":34.26,"h":34.3299,"l":34.26,"n":31,"o":34.295,"t":"2026-10-08T18:35:00Z","v":1200,"vw":34.291866},{"c":34.26,"h":34.295,"l":34.25,"n":54,"o":34.295,"t":"2026-10-08T18:40:00Z","v":2219,"vw":34.27},{"c":34.18,"h":34.26,"l":34.17,"n":118,"o":34.26,"t":"2026-10-08T18:45:00Z","v":5411,"vw":34.224458},{"c":34.25,"h":34.25,"l":34.18,"n":36,"o":34.18,"t":"2026-10-08T18:50:00Z","v":1277,"vw":34.221586},{"c":34.28,"h":34.28,"l":34.25,"n":66,"o":34.25,"t":"2026-10-08T18:55:00Z","v":2117,"vw":34.265165},{"c":34.15,"h":34.265,"l":34.15,"n":90,"o":34.265,"t":"2026-10-08T19:00:00Z","v":5531,"vw":34.212333},{"c":34.15,"h":34.155,"l":34.15,"n":14,"o":34.155,"t":"2026-10-08T19:05:00Z","v":572,"vw":34.152941},{"c":34.27,"h":34.27,"l":34.18,"n":61,"o":34.18,"t":"2026-10-08T19:10:00Z","v":2663,"vw":34.235},{"c":34.45,"h":34.45,"l":34.27,"n":167,"o":34.28,"t":"2026-10-08T19:15:00Z","v":5076,"vw":34.318871},{"c":34.565,"h":34.565,"l":34.49,"n":111,"o":34.49,"t":"2026-10-08T19:20:00Z","v":3425,"vw":34.529201},{"c":34.545,"h":34.57,"l":34.51,"n":112,"o":34.57,"t":"2026-10-08T19:25:00Z","v":3719,"vw":34.542671},{"c":34.445,"h":34.555,"l":34.42,"n":161,"o":34.55,"t":"2026-10-08T19:30:00Z","v":6574,"vw":34.487985},{"c":34.5,"h":34.539,"l":34.48,"n":142,"o":34.48,"t":"2026-10-08T19:35:00Z","v":5395,"vw":34.512984},{"c":34.56,"h":34.57,"l":34.51,"n":204,"o":34.52,"t":"2026-10-08T19:40:00Z","v":5722,"vw":34.545718},{"c":34.57,"h":34.619,"l":34.54,"n":284,"o":34.54,"t":"2026-10-08T19:45:00Z","v":7648,"vw":34.57445},{"c":34.52,"h":34.575,"l":34.49,"n":181,"o":34.57,"t":"2026-10-08T19:50:00Z","v":6062,"vw":34.535408},{"c":34.68,"h":34.68,"l":34.49,"n":788,"o":34.53,"t":"2026-10-08T19:55:00Z","v":34431,"vw":34.607693},{"c":34.67,"h":34.67,"l":34.65,"n":16,"o":34.65,"t":"2026-10-08T20:00:00Z","v":62901,"vw":34.669843},{"c":34.0501,"h":34.5,"l":34.0501,"n":12,"o":34.35,"t":"2026-10-09T13:30:00Z","v":2518,"vw":34.350847},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-09T13:35:00Z","v":256,"vw":34.5},{"c":34.51,"h":34.52,"l":34.51,"n":7,"o":34.52,"t":"2026-10-09T13:40:00Z","v":216,"vw":34.515},{"c":34.3568,"h":34.61,"l":34.3568,"n":15,"o":34.61,"t":"2026-10-09T13:45:00Z","v":534,"vw":34.44767},{"c":34.42,"h":34.42,"l":34.42,"n":4,"o":34.42,"t":"2026-10-09T13:50:00Z","v":110,"vw":34.42},{"c":34.63,"h":34.63,"l":34.63,"n":4,"o":34.63,"t":"2026-10-09T13:55:00Z","v":165,"vw":34.63},{"c":34.42,"h":34.5475,"l":34.35,"n":24,"o":34.535,"t":"2026-10-09T14:00:00Z","v":970,"vw":34.491786},{"c":34.445,"h":34.445,"l":34.4,"n":40,"o":34.4,"t":"2026-10-09T14:05:00Z","v":457,"vw":34.42375},{"c":34.44,"h":34.45,"l":34.44,"n":20,"o":34.45,"t":"2026-10-09T14:10:00Z","v":547,"vw":34.443333},{"c":34.685,"h":34.685,"l":34.5,"n":13,"o":34.5,"t":"2026-10-09T14:15:00Z","v":468,"vw":34.64352},{"c":34.52,"h":34.59,"l":34.52,"n":21,"o":34.55,"t":"2026-10-09T14:20:00Z","v":461,"vw":34.553333},{"c":34.465,"h":34.63,"l":34.465,"n":131,"o":34.56,"t":"2026-10-09T14:35:00Z","v":7843,"vw":34.546081},{"c":34.495,"h":34.6,"l":34.495,"n":20,"o":34.5024,"t":"2026-10-09T14:40:00Z","v":687,"vw":34.533883},{"c":34.585,"h":34.585,"l":34.585,"n":13,"o":34.585,"t":"2026-10-09T14:45:00Z","v":280,"vw":34.585},{"c":34.545,"h":34.545,"l":34.48,"n":28,"o":34.49,"t":"2026-10-09T14:55:00Z","v":1195,"vw":34.503889},{"c":34.48,"h":34.48,"l":34.48,"n":35,"o":34.48,"t":"2026-10-09T15:00:00Z","v":1150,"vw":34.48},{"c":34.26,"h":34.47,"l":34.26,"n":123,"o":34.47,"t":"2026-10-09T15:05:00Z","v":5898,"vw":34.351042},{"c":34.27,"h":34.31,"l":34.255,"n":34,"o":34.255,"t":"2026-10-09T15:10:00Z","v":2390,"vw":34.294286},{"c":34.22,"h":34.23,"l":34.22,"n":14,"o":34.23,"t":"2026-10-09T15:15:00Z","v":541,"vw":34.223333},{"c":34.29,"h":34.31,"l":34.22,"n":73,"o":34.22,"t":"2026-10-09T15:20:00Z","v":3737,"vw":34.279021},{"c":34.37,"h":34.37,"l":34.3,"n":44,"o":34.3,"t":"2026-10-09T15:25:00Z","v":1652,"vw":34.32178},{"c":34.32,"h":34.4,"l":34.32,"n":62,"o":34.385,"t":"2026-10-09T15:30:00Z","v":1971,"vw":34.361492},{"c":34.24,"h":34.27,"l":34.24,"n":25,"o":34.27,"t":"2026-10-09T15:35:00Z","v":820,"vw":34.258},{"c":34.17,"h":34.17,"l":34.17,"n":5,"o":34.17,"t":"2026-10-09T15:40:00Z","v":204,"vw":34.17},{"c":34.1,"h":34.11,"l":34.1,"n":24,"o":34.11,"t":"2026-10-09T15:50:00Z","v":704,"vw":34.106073},{"c":34.19,"h":34.19,"l":34.115,"n":90,"o":34.115,"t":"2026-10-09T15:55:00Z","v":4329,"vw":34.138797},{"c":34.29,"h":34.375,"l":34.29,"n":44,"o":34.35,"t":"2026-10-09T16:00:00Z","v":2106,"vw":34.317647},{"c":34.27,"h":34.3,"l":34.26,"n":18,"o":34.26,"t":"2026-10-09T16:05:00Z","v":922,"vw":34.285714},{"c":34.295,"h":34.33,"l":34.295,"n":46,"o":34.3,"t":"2026-10-09T16:10:00Z","v":1414,"vw":34.304},{"c":34.295,"h":34.295,"l":34.295,"n":30,"o":34.295,"t":"2026-10-09T16:15:00Z","v":1002,"vw":34.295},{"c":34.34,"h":34.34,"l":34.305,"n":18,"o":34.305,"t":"2026-10-09T16:20:00Z","v":588,"vw":34.328026},{"c":34.3,"h":34.3,"l":34.27,"n":19,"o":34.27,"t":"2026-10-09T16:25:00Z","v":863,"vw":34.285517},{"c":34.295,"h":34.3,"l":34.295,"n":38,"o":34.3,"t":"2026-10-09T16:30:00Z","v":560,"vw":34.2975},{"c":34.29,"h":34.295,"l":34.29,"n":16,"o":34.295,"t":"2026-10-09T16:35:00Z","v":638,"vw":34.291},{"c":34.32,"h":34.32,"l":34.25,"n":148,"o":34.285,"t":"2026-10-09T16:40:00Z","v":9574,"vw":34.292974},{"c":34.315,"h":34.315,"l":34.315,"n":10,"o":34.315,"t":"2026-10-09T16:45:00Z","v":147,"vw":34.315},{"c":34.41,"h":34.41,"l":34.315,"n":55,"o":34.315,"t":"2026-10-09T16:50:00Z","v":1737,"vw":34.363},{"c":34.39,"h":34.39,"l":34.355,"n":59,"o":34.38,"t":"2026-10-09T16:55:00Z","v":2189,"vw":34.375446},{"c":34.385,"h":34.395,"l":34.35,"n":38,"o":34.395,"t":"2026-10-09T17:00:00Z","v":1598,"vw":34.365},{"c":34.395,"h":34.395,"l":34.36,"n":22,"o":34.36,"t":"2026-10-09T17:05:00Z","v":449,"vw":34.38},{"c":34.43,"h":34.43,"l":34.395,"n":39,"o":34.395,"t":"2026-10-09T17:15:00Z","v":1432,"vw":34.408182},{"c":34.47,"h":34.47,"l":34.425,"n":92,"o":34.43,"t":"2026-10-09T17:20:00Z","v":3119,"vw":34.436769},{"c":34.515,"h":34.53,"l":34.485,"n":14,"o":34.485,"t":"2026-10-09T17:25:00Z","v":731,"vw":34.519918},{"c":34.515,"h":34.515,"l":34.515,"n":10,"o":34.515,"t":"2026-10-09T17:30:00Z","v":257,"vw":34.515},{"c":34.51,"h":34.54,"l":34.51,"n":47,"o":34.54,"t":"2026-10-09T17:35:00Z","v":1688,"vw":34.519425},{"c":34.54,"h":34.54,"l":34.505,"n":55,"o":34.505,"t":"2026-10-09T17:40:00Z","v":962,"vw":34.525},{"c":34.72,"h":34.72,"l":34.61,"n":109,"o":34.61,"t":"2026-10-09T17:45:00Z","v":2873,"vw":34.640882},{"c":34.76,"h":34.76,"l":34.72,"n":50,"o":34.72,"t":"2026-10-09T17:50:00Z","v":1445,"vw":34.754744},{"c":34.82,"h":34.82,"l":34.81,"n":29,"o":34.81,"t":"2026-10-09T17:55:00Z","v":597,"vw":34.813333},{"c":34.73,"h":34.8,"l":34.73,"n":81,"o":34.8,"t":"2026-10-09T18:05:00Z","v":3277,"vw":34.759586},{"c":34.77,"h":34.77,"l":34.745,"n":30,"o":34.75,"t":"2026-10-09T18:10:00Z","v":1213,"vw":34.762778},{"c":34.8,"h":34.825,"l":34.79,"n":73,"o":34.79,"t":"2026-10-09T18:15:00Z","v":2323,"vw":34.807248},{"c":34.84,"h":34.84,"l":34.84,"n":3,"o":34.84,"t":"2026-10-09T18:20:00Z","v":312,"vw":34.84},{"c":34.845,"h":34.87,"l":34.82,"n":35,"o":34.84,"t":"2026-10-09T18:25:00Z","v":963,"vw":34.844},{"c":34.8,"h":34.845,"l":34.8,"n":50,"o":34.845,"t":"2026-10-09T18:30:00Z","v":1183,"vw":34.827857},{"c":34.77,"h":34.8,"l":34.77,"n":63,"o":34.77,"t":"2026-10-09T18:35:00Z","v":1767,"vw":34.784375},{"c":34.775,"h":34.775,"l":34.775,"n":8,"o":34.775,"t":"2026-10-09T18:40:00Z","v":230,"vw":34.775},{"c":34.66,"h":34.78,"l":34.66,"n":142,"o":34.78,"t":"2026-10-09T18:45:00Z","v":5187,"vw":34.716216},{"c":34.69,"h":34.71,"l":34.66,"n":111,"o":34.69,"t":"2026-10-09T18:50:00Z","v":4102,"vw":34.685769},{"c":34.7,"h":34.72,"l":34.695,"n":26,"o":34.695,"t":"2026-10-09T18:55:00Z","v":1273,"vw":34.705},{"c":34.7,"h":34.7,"l":34.67,"n":55,"o":34.67,"t":"2026-10-09T19:00:00Z","v":1688,"vw":34.67375},{"c":34.68,"h":34.71,"l":34.68,"n":53,"o":34.71,"t":"2026-10-09T19:05:00Z","v":3302,"vw":34.691042},{"c":34.77,"h":34.77,"l":34.695,"n":83,"o":34.71,"t":"2026-10-09T19:10:00Z","v":2708,"vw":34.728796},{"c":34.735,"h":34.79,"l":34.735,"n":82,"o":34.79,"t":"2026-10-09T19:15:00Z","v":3875,"vw":34.763937},{"c":34.72,"h":34.79,"l":34.72,"n":117,"o":34.73,"t":"2026-10-09T19:20:00Z","v":6417,"vw":34.757823},{"c":34.68,"h":34.75,"l":34.68,"n":74,"o":34.7,"t":"2026-10-09T19:25:00Z","v":4918,"vw":34.700455},{"c":34.705,"h":34.73,"l":34.67,"n":168,"o":34.67,"t":"2026-10-09T19:30:00Z","v":6420,"vw":34.702965},{"c":34.73,"h":34.74,"l":34.69,"n":128,"o":34.72,"t":"2026-10-09T19:35:00Z","v":5086,"vw":34.725935},{"c":34.695,"h":34.749,"l":34.67,"n":205,"o":34.749,"t":"2026-10-09T19:40:00Z","v":9004,"vw":34.702175},{"c":34.7,"h":34.74,"l":34.66,"n":275,"o":34.7,"t":"2026-10-09T19:45:00Z","v":8732,"vw":34.701383},{"c":34.685,"h":34.74,"l":34.68,"n":226,"o":34.72,"t":"2026-10-09T19:50:00Z","v":9974,"vw":34.712235},{"c":34.76,"h":34.76,"l":34.66,"n":762,"o":34.7,"t":"2026-10-09T19:55:00Z","v":24176,"vw":34.711922},{"c":34.76,"h":34.76,"l":34.76,"n":16,"o":34.76,"t":"2026-10-09T20:00:00Z","v":56514,"vw":34.76},{"c":35.03,"h":35.09,"l":35.03,"n":8,"o":35.09,"t":"2026-10-12T13:30:00Z","v":1234,"vw":35.083893},{"c":35.35,"h":35.46,"l":35.145,"n":55,"o":35.145,"t":"2026-10-12T13:45:00Z","v":6312,"vw":35.351126},{"c":35.08,"h":35.24,"l":35.08,"n":50,"o":35.24,"t":"2026-10-12T13:55:00Z","v":1871,"vw":35.184163},{"c":34.96,"h":35.105,"l":34.96,"n":25,"o":35.105,"t":"2026-10-12T14:00:00Z","v":1014,"vw":35.052857},{"c":34.81,"h":35,"l":34.81,"n":56,"o":34.94,"t":"2026-10-12T14:05:00Z","v":2266,"vw":34.930788},{"c":35.045,"h":35.085,"l":34.95,"n":73,"o":34.95,"t":"2026-10-12T14:10:00Z","v":2851,"vw":35.018854},{"c":34.96,"h":35.11,"l":34.96,"n":24,"o":35.11,"t":"2026-10-12T14:15:00Z","v":1896,"vw":35.068725},{"c":34.9,"h":34.97,"l":34.9,"n":35,"o":34.97,"t":"2026-10-12T14:20:00Z","v":1023,"vw":34.941446},{"c":34.95,"h":34.95,"l":34.845,"n":72,"o":34.845,"t":"2026-10-12T14:25:00Z","v":3073,"vw":34.881176},{"c":34.95,"h":34.97,"l":34.95,"n":18,"o":34.97,"t":"2026-10-12T14:30:00Z","v":536,"vw":34.956667},{"c":35.05,"h":35.09,"l":34.98,"n":156,"o":34.99,"t":"2026-10-12T14:35:00Z","v":6820,"vw":35.013948},{"c":35.045,"h":35.09,"l":35.03,"n":40,"o":35.085,"t":"2026-10-12T14:40:00Z","v":4760,"vw":35.081642},{"c":35.01,"h":35.01,"l":35,"n":35,"o":35.01,"t":"2026-10-12T14:45:00Z","v":2504,"vw":35.008636},{"c":35.01,"h":35.01,"l":35.01,"n":35,"o":35.01,"t":"2026-10-12T14:50:00Z","v":1570,"vw":35.01},{"c":35.04,"h":35.04,"l":34.995,"n":36,"o":34.995,"t":"2026-10-12T14:55:00Z","v":1002,"vw":35.01},{"c":35.06,"h":35.06,"l":35.01,"n":55,"o":35.01,"t":"2026-10-12T15:05:00Z","v":1514,"vw":35.05},{"c":35.045,"h":35.045,"l":35.045,"n":5,"o":35.045,"t":"2026-10-12T15:10:00Z","v":139,"vw":35.045},{"c":35.065,"h":35.08,"l":35.065,"n":24,"o":35.08,"t":"2026-10-12T15:15:00Z","v":492,"vw":35.0725},{"c":35.05,"h":35.07,"l":35.04,"n":78,"o":35.07,"t":"2026-10-12T15:20:00Z","v":2511,"vw":35.05},{"c":35.085,"h":35.11,"l":35.08,"n":44,"o":35.08,"t":"2026-10-12T15:30:00Z","v":988,"vw":35.091057},{"c":35.08,"h":35.13,"l":35.08,"n":44,"o":35.13,"t":"2026-10-12T15:35:00Z","v":1834,"vw":35.103077},{"c":35.04,"h":35.04,"l":35.03,"n":27,"o":35.03,"t":"2026-10-12T15:40:00Z","v":619,"vw":35.033827},{"c":35.01,"h":35.01,"l":34.97,"n":62,"o":35,"t":"2026-10-12T15:45:00Z","v":1830,"vw":35},{"c":35.0375,"h":35.04,"l":35.03,"n":36,"o":35.03,"t":"2026-10-12T15:50:00Z","v":1123,"vw":35.035833},{"c":35.065,"h":35.07,"l":35.03,"n":22,"o":35.03,"t":"2026-10-12T15:55:00Z","v":907,"vw":35.058571},{"c":35.075,"h":35.09,"l":35.075,"n":46,"o":35.09,"t":"2026-10-12T16:00:00Z","v":1003,"vw":35.085238},{"c":35.03,"h":35.03,"l":35.03,"n":28,"o":35.03,"t":"2026-10-12T16:05:00Z","v":847,"vw":35.03},{"c":34.96,"h":35,"l":34.96,"n":39,"o":35,"t":"2026-10-12T16:10:00Z","v":1421,"vw":34.992857},{"c":34.94,"h":34.94,"l":34.94,"n":16,"o":34.94,"t":"2026-10-12T16:15:00Z","v":328,"vw":34.94},{"c":34.98,"h":34.98,"l":34.93,"n":51,"o":34.93,"t":"2026-10-12T16:20:00Z","v":1739,"vw":34.962727},{"c":34.965,"h":34.965,"l":34.965,"n":5,"o":34.965,"t":"2026-10-12T16:25:00Z","v":151,"vw":34.965},{"c":35,"h":35,"l":35,"n":46,"o":35,"t":"2026-10-12T16:30:00Z","v":807,"vw":35},{"c":34.98,"h":34.98,"l":34.97,"n":42,"o":34.98,"t":"2026-10-12T16:35:00Z","v":2472,"vw":34.976818},{"c":34.995,"h":35,"l":34.995,"n":34,"o":35,"t":"2026-10-12T16:40:00Z","v":852,"vw":34.998826},{"c":34.99,"h":34.99,"l":34.96,"n":16,"o":34.96,"t":"2026-10-12T16:45:00Z","v":468,"vw":34.975},{"c":34.9,"h":34.96,"l":34.9,"n":45,"o":34.96,"t":"2026-10-12T16:50:00Z","v":1380,"vw":34.943333},{"c":34.87,"h":34.92,"l":34.86,"n":41,"o":34.89,"t":"2026-10-12T17:00:00Z","v":1432,"vw":34.88},{"c":34.85,"h":34.88,"l":34.83,"n":36,"o":34.88,"t":"2026-10-12T17:15:00Z","v":1274,"vw":34.868889},{"c":34.88,"h":34.88,"l":34.82,"n":40,"o":34.82,"t":"2026-10-12T17:20:00Z","v":1417,"vw":34.87},{"c":34.85,"h":34.87,"l":34.85,"n":12,"o":34.87,"t":"2026-10-12T17:30:00Z","v":335,"vw":34.86},{"c":34.825,"h":34.87,"l":34.78,"n":112,"o":34.845,"t":"2026-10-12T17:35:00Z","v":5113,"vw":34.818349},{"c":34.89,"h":34.9,"l":34.85,"n":66,"o":34.85,"t":"2026-10-12T17:40:00Z","v":2749,"vw":34.8695},{"c":35.12,"h":35.12,"l":34.87,"n":200,"o":34.89,"t":"2026-10-12T17:45:00Z","v":10559,"vw":35.010466},{"c":35.1699,"h":35.1699,"l":35.09,"n":8,"o":35.1,"t":"2026-10-12T17:50:00Z","v":608,"vw":35.11498},{"c":35.41,"h":35.42,"l":35.15,"n":204,"o":35.15,"t":"2026-10-12T17:55:00Z","v":13510,"vw":35.305588},{"c":35.29,"h":35.41,"l":35.29,"n":69,"o":35.41,"t":"2026-10-12T18:00:00Z","v":2269,"vw":35.361189},{"c":35.32,"h":35.36,"l":35.32,"n":38,"o":35.3299,"t":"2026-10-12T18:05:00Z","v":2129,"vw":35.331219},{"c":35.5,"h":35.5,"l":35.345,"n":93,"o":35.345,"t":"2026-10-12T18:10:00Z","v":3460,"vw":35.402422},{"c":35.55,"h":35.5975,"l":35.505,"n":63,"o":35.505,"t":"2026-10-12T18:15:00Z","v":2244,"vw":35.552293},{"c":35.6,"h":35.6,"l":35.5368,"n":32,"o":35.545,"t":"2026-10-12T18:20:00Z","v":1970,"vw":35.5837},{"c":35.51,"h":35.62,"l":35.495,"n":100,"o":35.61,"t":"2026-10-12T18:25:00Z","v":3148,"vw":35.547311},{"c":35.42,"h":35.47,"l":35.4,"n":85,"o":35.47,"t":"2026-10-12T18:30:00Z","v":2181,"vw":35.426692},{"c":35.37,"h":35.41,"l":35.335,"n":75,"o":35.39,"t":"2026-10-12T18:35:00Z","v":2375,"vw":35.381866},{"c":35.45,"h":35.46,"l":35.36,"n":88,"o":35.36,"t":"2026-10-12T18:40:00Z","v":3217,"vw":35.407889},{"c":35.5,"h":35.52,"l":35.46,"n":69,"o":35.46,"t":"2026-10-12T18:45:00Z","v":2295,"vw":35.487866},{"c":35.45,"h":35.49,"l":35.45,"n":48,"o":35.47,"t":"2026-10-12T18:50:00Z","v":2147,"vw":35.456031},{"c":35.491,"h":35.5,"l":35.46,"n":130,"o":35.49,"t":"2026-10-12T18:55:00Z","v":2885,"vw":35.483687},{"c":35.465,"h":35.51,"l":35.465,"n":51,"o":35.5,"t":"2026-10-12T19:00:00Z","v":1978,"vw":35.501364},{"c":35.47,"h":35.47,"l":35.43,"n":118,"o":35.43,"t":"2026-10-12T19:05:00Z","v":2810,"vw":35.445},{"c":35.54,"h":35.54,"l":35.4525,"n":112,"o":35.4553,"t":"2026-10-12T19:10:00Z","v":2708,"vw":35.477078},{"c":35.7,"h":35.7,"l":35.54,"n":200,"o":35.54,"t":"2026-10-12T19:15:00Z","v":5144,"vw":35.614521},{"c":35.62,"h":35.72,"l":35.62,"n":123,"o":35.72,"t":"2026-10-12T19:20:00Z","v":4017,"vw":35.662008},{"c":35.68,"h":35.7,"l":35.65,"n":115,"o":35.67,"t":"2026-10-12T19:25:00Z","v":2808,"vw":35.669624},{"c":35.67,"h":35.71,"l":35.66,"n":140,"o":35.7,"t":"2026-10-12T19:30:00Z","v":3538,"vw":35.676665},{"c":35.66,"h":35.7,"l":35.66,"n":112,"o":35.7,"t":"2026-10-12T19:35:00Z","v":2280,"vw":35.68723},{"c":35.59,"h":35.67,"l":35.54,"n":262,"o":35.66,"t":"2026-10-12T19:40:00Z","v":7677,"vw":35.618752},{"c":35.64,"h":35.75,"l":35.59,"n":342,"o":35.61,"t":"2026-10-12T19:45:00Z","v":9766,"vw":35.671522},{"c":35.51,"h":35.67,"l":35.47,"n":323,"o":35.66,"t":"2026-10-12T19:50:00Z","v":9864,"vw":35.540818},{"c":35.51,"h":35.535,"l":35.38,"n":1037,"o":35.49,"t":"2026-10-12T19:55:00Z","v":36208,"vw":35.457441},{"c":35.53,"h":35.53,"l":35.53,"n":15,"o":35.53,"t":"2026-10-12T20:00:00Z","v":53247,"vw":35.53},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-10-12T21:25:00Z","v":266,"vw":35.25},{"c":35.78,"h":35.78,"l":35.78,"n":8,"o":35.78,"t":"2026-10-13T13:30:00Z","v":3104,"vw":35.78},{"c":35.6,"h":35.6,"l":35.6,"n":10,"o":35.6,"t":"2026-10-13T13:35:00Z","v":477,"vw":35.6},{"c":35.61,"h":35.61,"l":35.61,"n":3,"o":35.61,"t":"2026-10-13T13:40:00Z","v":131,"vw":35.61},{"c":35.655,"h":35.655,"l":35.655,"n":9,"o":35.655,"t":"2026-10-13T13:45:00Z","v":411,"vw":35.655},{"c":35.515,"h":35.515,"l":35.515,"n":2,"o":35.515,"t":"2026-10-13T13:50:00Z","v":143,"vw":35.515},{"c":35.37,"h":35.37,"l":35.36,"n":14,"o":35.37,"t":"2026-10-13T13:55:00Z","v":755,"vw":35.368028},{"c":35.24,"h":35.24,"l":35.24,"n":10,"o":35.24,"t":"2026-10-13T14:00:00Z","v":1587,"vw":35.24},{"c":35.3,"h":35.34,"l":35.21,"n":94,"o":35.32,"t":"2026-10-13T14:05:00Z","v":5669,"vw":35.25265},{"c":35.33,"h":35.34,"l":35.24,"n":26,"o":35.34,"t":"2026-10-13T14:10:00Z","v":1691,"vw":35.27138},{"c":35.27,"h":35.34,"l":35.27,"n":21,"o":35.34,"t":"2026-10-13T14:15:00Z","v":854,"vw":35.32719},{"c":35.45,"h":35.465,"l":35.37,"n":50,"o":35.37,"t":"2026-10-13T14:20:00Z","v":1982,"vw":35.411154},{"c":35.36,"h":35.52,"l":35.35,"n":71,"o":35.435,"t":"2026-10-13T14:25:00Z","v":5615,"vw":35.384964},{"c":35.36,"h":35.4,"l":35.335,"n":50,"o":35.335,"t":"2026-10-13T14:30:00Z","v":3043,"vw":35.380703},{"c":35.3,"h":35.3,"l":35.3,"n":12,"o":35.3,"t":"2026-10-13T14:35:00Z","v":184,"vw":35.3},{"c":35.23,"h":35.35,"l":35.2,"n":95,"o":35.35,"t":"2026-10-13T14:40:00Z","v":3511,"vw":35.297473},{"c":35.145,"h":35.21,"l":35.13,"n":83,"o":35.17,"t":"2026-10-13T14:45:00Z","v":5032,"vw":35.164592},{"c":35.07,"h":35.16,"l":35.07,"n":50,"o":35.15,"t":"2026-10-13T14:50:00Z","v":3620,"vw":35.110162},{"c":35.14,"h":35.17,"l":35.13,"n":53,"o":35.13,"t":"2026-10-13T14:55:00Z","v":1640,"vw":35.144561},{"c":35.15,"h":35.15,"l":35.15,"n":16,"o":35.15,"t":"2026-10-13T15:00:00Z","v":248,"vw":35.15},{"c":35.19,"h":35.19,"l":35.19,"n":6,"o":35.19,"t":"2026-10-13T15:05:00Z","v":174,"vw":35.19},{"c":35.125,"h":35.24,"l":35.125,"n":119,"o":35.19,"t":"2026-10-13T15:10:00Z","v":7061,"vw":35.207264},{"c":35.04,"h":35.09,"l":35.04,"n":26,"o":35.09,"t":"2026-10-13T15:15:00Z","v":1456,"vw":35.0825},{"c":34.89,"h":35.1,"l":34.775,"n":142,"o":35.03,"t":"2026-10-13T15:20:00Z","v":6267,"vw":34.961395},{"c":34.82,"h":34.85,"l":34.82,"n":16,"o":34.85,"t":"2026-10-13T15:25:00Z","v":650,"vw":34.838},{"c":34.86,"h":34.86,"l":34.86,"n":39,"o":34.86,"t":"2026-10-13T15:30:00Z","v":947,"vw":34.86},{"c":34.77,"h":34.85,"l":34.77,"n":46,"o":34.83,"t":"2026-10-13T15:35:00Z","v":2116,"vw":34.818795},{"c":34.68,"h":34.74,"l":34.68,"n":215,"o":34.73,"t":"2026-10-13T15:40:00Z","v":16004,"vw":34.726944},{"c":34.73,"h":34.73,"l":34.625,"n":78,"o":34.68,"t":"2026-10-13T15:45:00Z","v":3083,"vw":34.67425},{"c":34.69,"h":34.75,"l":34.69,"n":48,"o":34.73,"t":"2026-10-13T15:50:00Z","v":1801,"vw":34.718222},{"c":34.61,"h":34.67,"l":34.61,"n":17,"o":34.67,"t":"2026-10-13T15:55:00Z","v":838,"vw":34.658572},{"c":34.65,"h":34.68,"l":34.61,"n":67,"o":34.61,"t":"2026-10-13T16:00:00Z","v":2656,"vw":34.657928},{"c":34.62,"h":34.655,"l":34.62,"n":11,"o":34.655,"t":"2026-10-13T16:05:00Z","v":410,"vw":34.643333},{"c":34.84,"h":34.84,"l":34.7,"n":101,"o":34.7,"t":"2026-10-13T16:10:00Z","v":2817,"vw":34.738696},{"c":34.83,"h":34.88,"l":34.83,"n":29,"o":34.88,"t":"2026-10-13T16:20:00Z","v":1499,"vw":34.852083},{"c":34.71,"h":34.81,"l":34.71,"n":56,"o":34.81,"t":"2026-10-13T16:25:00Z","v":2010,"vw":34.771111},{"c":34.7,"h":34.73,"l":34.64,"n":178,"o":34.7,"t":"2026-10-13T16:30:00Z","v":10687,"vw":34.705116},{"c":34.78,"h":34.78,"l":34.66,"n":122,"o":34.66,"t":"2026-10-13T16:35:00Z","v":6535,"vw":34.711056},{"c":34.82,"h":34.82,"l":34.81,"n":37,"o":34.81,"t":"2026-10-13T16:40:00Z","v":727,"vw":34.815},{"c":34.82,"h":34.9,"l":34.82,"n":56,"o":34.8714,"t":"2026-10-13T16:45:00Z","v":2767,"vw":34.85815},{"c":34.81,"h":34.855,"l":34.81,"n":17,"o":34.81,"t":"2026-10-13T16:50:00Z","v":360,"vw":34.826429},{"c":34.86,"h":34.86,"l":34.82,"n":17,"o":34.82,"t":"2026-10-13T16:55:00Z","v":453,"vw":34.846814},{"c":34.86,"h":34.89,"l":34.83,"n":56,"o":34.89,"t":"2026-10-13T17:05:00Z","v":3160,"vw":34.86012},{"c":34.84,"h":34.86,"l":34.82,"n":38,"o":34.82,"t":"2026-10-13T17:10:00Z","v":1961,"vw":34.829101},{"c":34.85,"h":34.86,"l":34.85,"n":23,"o":34.86,"t":"2026-10-13T17:15:00Z","v":782,"vw":34.856667},{"c":34.86,"h":34.86,"l":34.86,"n":10,"o":34.86,"t":"2026-10-13T17:20:00Z","v":236,"vw":34.86},{"c":34.77,"h":34.85,"l":34.77,"n":47,"o":34.85,"t":"2026-10-13T17:25:00Z","v":1457,"vw":34.81125},{"c":34.83,"h":34.83,"l":34.83,"n":52,"o":34.83,"t":"2026-10-13T17:35:00Z","v":1036,"vw":34.83},{"c":34.86,"h":34.86,"l":34.86,"n":6,"o":34.86,"t":"2026-10-13T17:40:00Z","v":602,"vw":34.86},{"c":34.86,"h":34.86,"l":34.86,"n":122,"o":34.86,"t":"2026-10-13T17:45:00Z","v":6114,"vw":34.86},{"c":34.7925,"h":34.82,"l":34.78,"n":61,"o":34.82,"t":"2026-10-13T17:50:00Z","v":3459,"vw":34.807404},{"c":34.83,"h":34.83,"l":34.83,"n":38,"o":34.83,"t":"2026-10-13T17:55:00Z","v":818,"vw":34.83},{"c":34.86,"h":34.9,"l":34.8376,"n":312,"o":34.87,"t":"2026-10-13T18:00:00Z","v":16286,"vw":34.867865},{"c":34.94,"h":34.96,"l":34.91,"n":95,"o":34.91,"t":"2026-10-13T18:05:00Z","v":2813,"vw":34.942727},{"c":34.99,"h":35,"l":34.97,"n":37,"o":34.97,"t":"2026-10-13T18:10:00Z","v":1195,"vw":34.99},{"c":34.92,"h":35,"l":34.92,"n":70,"o":35,"t":"2026-10-13T18:15:00Z","v":3365,"vw":34.953527},{"c":34.94,"h":34.94,"l":34.94,"n":13,"o":34.94,"t":"2026-10-13T18:20:00Z","v":483,"vw":34.94},{"c":34.89,"h":34.93,"l":34.89,"n":46,"o":34.93,"t":"2026-10-13T18:25:00Z","v":2072,"vw":34.915},{"c":34.83,"h":34.88,"l":34.82,"n":78,"o":34.88,"t":"2026-10-13T18:30:00Z","v":2369,"vw":34.843077},{"c":34.83,"h":34.87,"l":34.8,"n":85,"o":34.86,"t":"2026-10-13T18:35:00Z","v":6858,"vw":34.849342},{"c":34.81,"h":34.86,"l":34.81,"n":77,"o":34.86,"t":"2026-10-13T18:40:00Z","v":2231,"vw":34.839879},{"c":34.78,"h":34.82,"l":34.77,"n":42,"o":34.82,"t":"2026-10-13T18:45:00Z","v":1288,"vw":34.791085},{"c":34.78,"h":34.8,"l":34.75,"n":82,"o":34.8,"t":"2026-10-13T18:50:00Z","v":3151,"vw":34.776178},{"c":34.8,"h":34.8,"l":34.8,"n":40,"o":34.8,"t":"2026-10-13T18:55:00Z","v":714,"vw":34.8},{"c":34.86,"h":34.86,"l":34.84,"n":215,"o":34.85,"t":"2026-10-13T19:00:00Z","v":16241,"vw":34.842362},{"c":34.79,"h":34.91,"l":34.78,"n":156,"o":34.875,"t":"2026-10-13T19:05:00Z","v":8189,"vw":34.850779},{"c":34.81,"h":34.81,"l":34.79,"n":18,"o":34.79,"t":"2026-10-13T19:10:00Z","v":888,"vw":34.7925},{"c":34.83,"h":34.83,"l":34.8,"n":60,"o":34.8,"t":"2026-10-13T19:15:00Z","v":1508,"vw":34.814167},{"c":34.83,"h":34.83,"l":34.815,"n":67,"o":34.815,"t":"2026-10-13T19:20:00Z","v":1815,"vw":34.816511},{"c":34.775,"h":34.86,"l":34.76,"n":142,"o":34.835,"t":"2026-10-13T19:25:00Z","v":13096,"vw":34.831369},{"c":34.89,"h":34.89,"l":34.84,"n":121,"o":34.84,"t":"2026-10-13T19:30:00Z","v":2709,"vw":34.87625},{"c":34.9,"h":34.9,"l":34.86,"n":96,"o":34.88,"t":"2026-10-13T19:35:00Z","v":3918,"vw":34.880615},{"c":34.92,"h":35,"l":34.905,"n":146,"o":34.905,"t":"2026-10-13T19:40:00Z","v":4729,"vw":34.954576},{"c":35.11,"h":35.11,"l":34.94,"n":185,"o":34.94,"t":"2026-10-13T19:45:00Z","v":6636,"vw":35.01306},{"c":35,"h":35.1,"l":35,"n":166,"o":35.1,"t":"2026-10-13T19:50:00Z","v":4911,"vw":35.0415},{"c":34.98,"h":35.01,"l":34.86,"n":634,"o":35.01,"t":"2026-10-13T19:55:00Z","v":20355,"vw":34.917565},{"c":34.99,"h":34.99,"l":34.99,"n":11,"o":34.99,"t":"2026-10-13T20:00:00Z","v":47948,"vw":34.99},{"c":35.065,"h":35.065,"l":34.99,"n":16,"o":34.99,"t":"2026-10-14T13:30:00Z","v":1972,"vw":35.010958},{"c":34.87,"h":35.125,"l":34.87,"n":13,"o":35.11,"t":"2026-10-14T13:35:00Z","v":1757,"vw":35.108436},{"c":34.71,"h":34.84,"l":34.71,"n":22,"o":34.84,"t":"2026-10-14T13:40:00Z","v":1106,"vw":34.798889},{"c":34.62,"h":34.62,"l":34.62,"n":5,"o":34.62,"t":"2026-10-14T13:45:00Z","v":212,"vw":34.62},{"c":34.5,"h":34.53,"l":34.5,"n":28,"o":34.53,"t":"2026-10-14T13:50:00Z","v":1276,"vw":34.51125},{"c":34.4,"h":34.545,"l":34.38,"n":54,"o":34.5,"t":"2026-10-14T13:55:00Z","v":2205,"vw":34.48375},{"c":34.135,"h":34.32,"l":34.135,"n":22,"o":34.22,"t":"2026-10-14T14:00:00Z","v":952,"vw":34.220833},{"c":34.135,"h":34.135,"l":34.135,"n":3,"o":34.135,"t":"2026-10-14T14:05:00Z","v":134,"vw":34.135},{"c":34.43,"h":34.45,"l":34.14,"n":59,"o":34.14,"t":"2026-10-14T14:10:00Z","v":6278,"vw":34.180319},{"c":34.32,"h":34.43,"l":34.31,"n":31,"o":34.43,"t":"2026-10-14T14:15:00Z","v":1394,"vw":34.33},{"c":34.1,"h":34.29,"l":34.1,"n":170,"o":34.24,"t":"2026-10-14T14:30:00Z","v":5680,"vw":34.213636},{"c":34.09,"h":34.09,"l":34.09,"n":13,"o":34.09,"t":"2026-10-14T14:35:00Z","v":692,"vw":34.09},{"c":34.01,"h":34.01,"l":34.01,"n":5,"o":34.01,"t":"2026-10-14T14:40:00Z","v":702,"vw":34.01},{"c":33.985,"h":34.0309,"l":33.98,"n":36,"o":34.01,"t":"2026-10-14T14:45:00Z","v":1565,"vw":34.005728},{"c":33.96,"h":33.96,"l":33.96,"n":11,"o":33.96,"t":"2026-10-14T14:50:00Z","v":195,"vw":33.96},{"c":33.89,"h":33.93,"l":33.88,"n":87,"o":33.9,"t":"2026-10-14T14:55:00Z","v":3959,"vw":33.90439},{"c":33.77,"h":33.8,"l":33.71,"n":63,"o":33.8,"t":"2026-10-14T15:00:00Z","v":1877,"vw":33.756364},{"c":33.82,"h":33.82,"l":33.765,"n":70,"o":33.795,"t":"2026-10-14T15:05:00Z","v":2026,"vw":33.786429},{"c":33.71,"h":33.78,"l":33.71,"n":41,"o":33.78,"t":"2026-10-14T15:10:00Z","v":1436,"vw":33.747253},{"c":33.71,"h":33.71,"l":33.71,"n":16,"o":33.71,"t":"2026-10-14T15:15:00Z","v":1548,"vw":33.71},{"c":33.57,"h":33.64,"l":33.57,"n":51,"o":33.64,"t":"2026-10-14T15:20:00Z","v":1918,"vw":33.626667},{"c":33.42,"h":33.52,"l":33.42,"n":24,"o":33.52,"t":"2026-10-14T15:25:00Z","v":883,"vw":33.486667},{"c":33.275,"h":33.33,"l":33.24,"n":49,"o":33.33,"t":"2026-10-14T15:35:00Z","v":1587,"vw":33.296875},{"c":33.24,"h":33.34,"l":33.24,"n":64,"o":33.275,"t":"2026-10-14T15:40:00Z","v":5770,"vw":33.300057},{"c":33.29,"h":33.29,"l":33.23,"n":37,"o":33.23,"t":"2026-10-14T15:45:00Z","v":1049,"vw":33.276667},{"c":33.35,"h":33.36,"l":33.35,"n":44,"o":33.35,"t":"2026-10-14T15:50:00Z","v":1213,"vw":33.351429},{"c":33.32,"h":33.32,"l":33.32,"n":17,"o":33.32,"t":"2026-10-14T15:55:00Z","v":775,"vw":33.32},{"c":33.29,"h":33.39,"l":33.2801,"n":136,"o":33.38,"t":"2026-10-14T16:00:00Z","v":8429,"vw":33.35392},{"c":33.24,"h":33.34,"l":33.24,"n":56,"o":33.28,"t":"2026-10-14T16:05:00Z","v":2166,"vw":33.288695},{"c":33.22,"h":33.22,"l":33.21,"n":56,"o":33.21,"t":"2026-10-14T16:15:00Z","v":2195,"vw":33.211499},{"c":33.26,"h":33.26,"l":33.26,"n":37,"o":33.26,"t":"2026-10-14T16:20:00Z","v":693,"vw":33.26},{"c":33.24,"h":33.24,"l":33.22,"n":20,"o":33.24,"t":"2026-10-14T16:25:00Z","v":1152,"vw":33.238018},{"c":33.27,"h":33.28,"l":33.23,"n":52,"o":33.23,"t":"2026-10-14T16:30:00Z","v":9618,"vw":33.232603},{"c":33.33,"h":33.33,"l":33.3,"n":20,"o":33.3,"t":"2026-10-14T16:35:00Z","v":1493,"vw":33.304504},{"c":33.27,"h":33.37,"l":33.27,"n":55,"o":33.33,"t":"2026-10-14T16:40:00Z","v":2195,"vw":33.32726},{"c":33.17,"h":33.25,"l":33.17,"n":67,"o":33.23,"t":"2026-10-14T16:45:00Z","v":2865,"vw":33.222963},{"c":33.22,"h":33.22,"l":33.09,"n":165,"o":33.1774,"t":"2026-10-14T16:55:00Z","v":5722,"vw":33.150182},{"c":33.2,"h":33.2,"l":33.2,"n":9,"o":33.2,"t":"2026-10-14T17:00:00Z","v":251,"vw":33.2},{"c":33.3,"h":33.3,"l":33.18,"n":84,"o":33.18,"t":"2026-10-14T17:05:00Z","v":2115,"vw":33.254995},{"c":33.18,"h":33.27,"l":33.18,"n":44,"o":33.27,"t":"2026-10-14T17:10:00Z","v":1231,"vw":33.248117},{"c":33.15,"h":33.15,"l":33.135,"n":21,"o":33.135,"t":"2026-10-14T17:15:00Z","v":1080,"vw":33.1425},{"c":33.15,"h":33.165,"l":33.15,"n":34,"o":33.16,"t":"2026-10-14T17:25:00Z","v":1124,"vw":33.159681},{"c":33.09,"h":33.145,"l":33.09,"n":42,"o":33.145,"t":"2026-10-14T17:30:00Z","v":1548,"vw":33.109444},{"c":33.08,"h":33.15,"l":33.08,"n":33,"o":33.15,"t":"2026-10-14T17:35:00Z","v":1078,"vw":33.118871},{"c":33.12,"h":33.16,"l":33.07,"n":93,"o":33.07,"t":"2026-10-14T17:40:00Z","v":3978,"vw":33.107445},{"c":33.11,"h":33.11,"l":33.1,"n":49,"o":33.11,"t":"2026-10-14T17:50:00Z","v":1980,"vw":33.107273},{"c":33.12,"h":33.16,"l":33.12,"n":27,"o":33.12,"t":"2026-10-14T17:55:00Z","v":1397,"vw":33.142222},{"c":33.0509,"h":33.11,"l":33.0509,"n":45,"o":33.11,"t":"2026-10-14T18:00:00Z","v":3897,"vw":33.065686},{"c":33.1,"h":33.16,"l":33.1,"n":37,"o":33.13,"t":"2026-10-14T18:05:00Z","v":1566,"vw":33.128144},{"c":33.085,"h":33.11,"l":33.085,"n":13,"o":33.11,"t":"2026-10-14T18:10:00Z","v":912,"vw":33.104068},{"c":33.02,"h":33.07,"l":33.02,"n":54,"o":33.06,"t":"2026-10-14T18:15:00Z","v":2574,"vw":33.049471},{"c":33.09,"h":33.09,"l":32.99,"n":134,"o":33.022,"t":"2026-10-14T18:25:00Z","v":17523,"vw":33.043557},{"c":33.05,"h":33.06,"l":33.04,"n":57,"o":33.05,"t":"2026-10-14T18:35:00Z","v":3402,"vw":33.04684},{"c":33.06,"h":33.07,"l":33.06,"n":27,"o":33.06,"t":"2026-10-14T18:40:00Z","v":1440,"vw":33.066518},{"c":33.055,"h":33.06,"l":33.04,"n":76,"o":33.05,"t":"2026-10-14T18:45:00Z","v":2342,"vw":33.0475},{"c":33.03,"h":33.05,"l":33.03,"n":30,"o":33.04,"t":"2026-10-14T18:55:00Z","v":921,"vw":33.040597},{"c":33,"h":33.075,"l":33,"n":79,"o":33.0569,"t":"2026-10-14T19:00:00Z","v":4061,"vw":33.04393},{"c":33.07,"h":33.11,"l":33.02,"n":203,"o":33.025,"t":"2026-10-14T19:05:00Z","v":9698,"vw":33.046325},{"c":33.13,"h":33.13,"l":33.11,"n":34,"o":33.11,"t":"2026-10-14T19:10:00Z","v":1122,"vw":33.12},{"c":33.13,"h":33.19,"l":33.12,"n":127,"o":33.12,"t":"2026-10-14T19:15:00Z","v":5603,"vw":33.151833},{"c":33,"h":33.07,"l":33,"n":34,"o":33.07,"t":"2026-10-14T19:20:00Z","v":1474,"vw":33.059195},{"c":32.93,"h":33,"l":32.89,"n":81,"o":33,"t":"2026-10-14T19:25:00Z","v":4557,"vw":32.962923},{"c":32.92,"h":32.97,"l":32.88,"n":147,"o":32.97,"t":"2026-10-14T19:30:00Z","v":7531,"vw":32.914973},{"c":32.89,"h":32.935,"l":32.88,"n":97,"o":32.9,"t":"2026-10-14T19:35:00Z","v":5765,"vw":32.896712},{"c":33.025,"h":33.03,"l":32.8669,"n":199,"o":32.89,"t":"2026-10-14T19:40:00Z","v":11081,"vw":32.907896},{"c":32.92,"h":33.0075,"l":32.92,"n":143,"o":33,"t":"2026-10-14T19:45:00Z","v":5847,"vw":32.974583},{"c":33.01,"h":33.06,"l":32.935,"n":165,"o":32.96,"t":"2026-10-14T19:50:00Z","v":8008,"vw":33.001859},{"c":33.19,"h":33.217,"l":32.96,"n":732,"o":33,"t":"2026-10-14T19:55:00Z","v":35706,"vw":33.123281},{"c":33.14,"h":33.14,"l":33.14,"n":16,"o":33.14,"t":"2026-10-14T20:00:00Z","v":55675,"vw":33.14},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-14T22:35:00Z","v":130,"vw":33.07},{"c":13.26,"h":13.26,"l":13.26,"n":2,"o":13.26,"t":"2026-10-15T13:20:00Z","v":101,"vw":13.26},{"c":32.51,"h":33.15,"l":32.5,"n":59,"o":33.14,"t":"2026-10-15T13:30:00Z","v":7846,"vw":32.952508},{"c":32.73,"h":32.85,"l":32.67,"n":22,"o":32.68,"t":"2026-10-15T13:35:00Z","v":1356,"vw":32.770455},{"c":32.7258,"h":32.73,"l":32.7258,"n":4,"o":32.73,"t":"2026-10-15T13:40:00Z","v":433,"vw":32.726812},{"c":32.19,"h":32.6,"l":32.11,"n":182,"o":32.6,"t":"2026-10-15T13:45:00Z","v":11187,"vw":32.408935},{"c":31.75,"h":32.16,"l":31.75,"n":80,"o":32.16,"t":"2026-10-15T13:50:00Z","v":5419,"vw":32.023216},{"c":31.855,"h":31.855,"l":31.75,"n":48,"o":31.77,"t":"2026-10-15T13:55:00Z","v":2128,"vw":31.768611},{"c":31.98,"h":31.98,"l":31.77,"n":57,"o":31.81,"t":"2026-10-15T14:00:00Z","v":5478,"vw":31.859888},{"c":32.06,"h":32.11,"l":31.97,"n":79,"o":31.97,"t":"2026-10-15T14:05:00Z","v":4798,"vw":32.020284},{"c":32.08,"h":32.165,"l":32.08,"n":78,"o":32.165,"t":"2026-10-15T14:10:00Z","v":1833,"vw":32.1195},{"c":32.615,"h":32.615,"l":32.12,"n":150,"o":32.12,"t":"2026-10-15T14:15:00Z","v":17108,"vw":32.280192},{"c":32.235,"h":32.64,"l":32.235,"n":92,"o":32.62,"t":"2026-10-15T14:20:00Z","v":3441,"vw":32.509501},{"c":32.19,"h":32.3,"l":32.12,"n":159,"o":32.21,"t":"2026-10-15T14:25:00Z","v":17418,"vw":32.242209},{"c":32.255,"h":32.255,"l":32.175,"n":86,"o":32.19,"t":"2026-10-15T14:30:00Z","v":3876,"vw":32.223508},{"c":32.375,"h":32.375,"l":32.07,"n":118,"o":32.17,"t":"2026-10-15T14:35:00Z","v":24870,"vw":32.195253},{"c":32.32,"h":32.455,"l":32.15,"n":118,"o":32.28,"t":"2026-10-15T14:40:00Z","v":10430,"vw":32.343937},{"c":32.41,"h":32.46,"l":32.3209,"n":27,"o":32.3209,"t":"2026-10-15T14:45:00Z","v":1030,"vw":32.398533},{"c":32.58,"h":32.58,"l":32.47,"n":77,"o":32.5,"t":"2026-10-15T14:50:00Z","v":2641,"vw":32.490667},{"c":32.51,"h":32.51,"l":32.51,"n":19,"o":32.51,"t":"2026-10-15T14:55:00Z","v":846,"vw":32.51},{"c":32.32,"h":32.59,"l":32.32,"n":169,"o":32.555,"t":"2026-10-15T15:00:00Z","v":6906,"vw":32.537396},{"c":32.39,"h":32.39,"l":32.39,"n":11,"o":32.39,"t":"2026-10-15T15:05:00Z","v":151,"vw":32.39},{"c":32.37,"h":32.37,"l":32.37,"n":17,"o":32.37,"t":"2026-10-15T15:10:00Z","v":288,"vw":32.37},{"c":32.515,"h":32.515,"l":32.39,"n":123,"o":32.39,"t":"2026-10-15T15:15:00Z","v":5560,"vw":32.412249},{"c":32.46,"h":32.47,"l":32.46,"n":24,"o":32.47,"t":"2026-10-15T15:20:00Z","v":986,"vw":32.468571},{"c":32.46,"h":32.5,"l":32.445,"n":31,"o":32.5,"t":"2026-10-15T15:25:00Z","v":829,"vw":32.465},{"c":32.47,"h":32.47,"l":32.4485,"n":68,"o":32.465,"t":"2026-10-15T15:30:00Z","v":2862,"vw":32.464923},{"c":32.4,"h":32.53,"l":32.4,"n":185,"o":32.465,"t":"2026-10-15T15:35:00Z","v":13360,"vw":32.467223},{"c":32.4,"h":32.4,"l":32.4,"n":21,"o":32.4,"t":"2026-10-15T15:40:00Z","v":522,"vw":32.4},{"c":32.415,"h":32.447,"l":32.39,"n":33,"o":32.447,"t":"2026-10-15T15:45:00Z","v":963,"vw":32.417345},{"c":32.47,"h":32.53,"l":32.435,"n":101,"o":32.435,"t":"2026-10-15T15:50:00Z","v":10638,"vw":32.475274},{"c":32.46,"h":32.46,"l":32.43,"n":32,"o":32.43,"t":"2026-10-15T15:55:00Z","v":1302,"vw":32.438996},{"c":32.48,"h":32.48,"l":32.48,"n":3,"o":32.48,"t":"2026-10-15T16:00:00Z","v":312,"vw":32.48},{"c":32.485,"h":32.485,"l":32.47,"n":35,"o":32.48,"t":"2026-10-15T16:05:00Z","v":1658,"vw":32.483442},{"c":32.41,"h":32.52,"l":32.4,"n":112,"o":32.51,"t":"2026-10-15T16:10:00Z","v":5646,"vw":32.448441},{"c":32.365,"h":32.41,"l":32.35,"n":50,"o":32.41,"t":"2026-10-15T16:15:00Z","v":1674,"vw":32.36726},{"c":32.29,"h":32.32,"l":32.29,"n":24,"o":32.32,"t":"2026-10-15T16:20:00Z","v":724,"vw":32.305},{"c":32.35,"h":32.35,"l":32.35,"n":14,"o":32.35,"t":"2026-10-15T16:25:00Z","v":399,"vw":32.35},{"c":32.35,"h":32.35,"l":32.35,"n":15,"o":32.35,"t":"2026-10-15T16:35:00Z","v":196,"vw":32.35},{"c":32.35,"h":32.35,"l":32.35,"n":5,"o":32.35,"t":"2026-10-15T16:40:00Z","v":138,"vw":32.35},{"c":32.19,"h":32.375,"l":32.19,"n":70,"o":32.37,"t":"2026-10-15T16:45:00Z","v":4311,"vw":32.297514},{"c":32.22,"h":32.28,"l":32.185,"n":66,"o":32.185,"t":"2026-10-15T16:50:00Z","v":1602,"vw":32.22},{"c":32.13,"h":32.2,"l":32.13,"n":40,"o":32.18,"t":"2026-10-15T16:55:00Z","v":1414,"vw":32.158392},{"c":32.24,"h":32.24,"l":32.21,"n":53,"o":32.24,"t":"2026-10-15T18:10:00Z","v":2086,"vw":32.238001},{"c":32.195,"h":32.23,"l":32.16,"n":80,"o":32.21,"t":"2026-10-15T18:15:00Z","v":5269,"vw":32.197514},{"c":32.27,"h":32.27,"l":32.19,"n":117,"o":32.195,"t":"2026-10-15T18:20:00Z","v":10044,"vw":32.20359},{"c":32.27,"h":32.27,"l":32.27,"n":32,"o":32.27,"t":"2026-10-15T18:25:00Z","v":1708,"vw":32.27},{"c":32.22,"h":32.22,"l":32.22,"n":7,"o":32.22,"t":"2026-10-15T18:30:00Z","v":168,"vw":32.22},{"c":32.31,"h":32.31,"l":32.27,"n":40,"o":32.27,"t":"2026-10-15T18:35:00Z","v":1063,"vw":32.28875},{"c":32.295,"h":32.345,"l":32.28,"n":90,"o":32.28,"t":"2026-10-15T18:40:00Z","v":4887,"vw":32.319821},{"c":32.46,"h":32.46,"l":32.295,"n":63,"o":32.295,"t":"2026-10-15T18:45:00Z","v":1803,"vw":32.320961},{"c":32.35,"h":32.41,"l":32.35,"n":38,"o":32.41,"t":"2026-10-15T18:50:00Z","v":1553,"vw":32.404},{"c":32.32,"h":32.32,"l":32.32,"n":13,"o":32.32,"t":"2026-10-15T18:55:00Z","v":309,"vw":32.32},{"c":32.41,"h":32.41,"l":32.41,"n":13,"o":32.41,"t":"2026-10-15T19:00:00Z","v":297,"vw":32.41},{"c":32.375,"h":32.375,"l":32.375,"n":18,"o":32.375,"t":"2026-10-15T19:05:00Z","v":564,"vw":32.375},{"c":32.315,"h":32.37,"l":32.28,"n":117,"o":32.35,"t":"2026-10-15T19:10:00Z","v":6663,"vw":32.333302},{"c":32.27,"h":32.315,"l":32.27,"n":35,"o":32.315,"t":"2026-10-15T19:15:00Z","v":870,"vw":32.28625},{"c":32.34,"h":32.3575,"l":32.31,"n":75,"o":32.31,"t":"2026-10-15T19:20:00Z","v":3159,"vw":32.333075},{"c":32.42,"h":32.435,"l":32.37,"n":93,"o":32.37,"t":"2026-10-15T19:25:00Z","v":2667,"vw":32.401765},{"c":32.4,"h":32.4,"l":32.38,"n":77,"o":32.4,"t":"2026-10-15T19:30:00Z","v":3372,"vw":32.391818},{"c":32.48,"h":32.48,"l":32.41,"n":116,"o":32.415,"t":"2026-10-15T19:35:00Z","v":2139,"vw":32.433333},{"c":32.56,"h":32.56,"l":32.46,"n":177,"o":32.47,"t":"2026-10-15T19:40:00Z","v":7066,"vw":32.527574},{"c":32.5,"h":32.6,"l":32.48,"n":366,"o":32.55,"t":"2026-10-15T19:45:00Z","v":14257,"vw":32.531099},{"c":32.5,"h":32.51,"l":32.4175,"n":266,"o":32.495,"t":"2026-10-15T19:50:00Z","v":9881,"vw":32.463219},{"c":32.56,"h":32.64,"l":32.45,"n":1026,"o":32.47,"t":"2026-10-15T19:55:00Z","v":44662,"vw":32.543545},{"c":32.51,"h":32.51,"l":32.51,"n":11,"o":32.51,"t":"2026-10-15T20:00:00Z","v":68016,"vw":32.51},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-15T20:40:00Z","v":700,"vw":32.51}],"history":[{"c":23.75,"h":23.96,"l":23.3,"n":5006,"o":23.46,"t":"2024-10-14T04:00:00Z","v":306063,"vw":23.692604},{"c":23.34,"h":23.695,"l":23.18,"n":4089,"o":23.28,"t":"2024-10-15T04:00:00Z","v":188882,"vw":23.419652},{"c":23.67,"h":23.91,"l":23.305,"n":4102,"o":23.44,"t":"2024-10-16T04:00:00Z","v":210477,"vw":23.699788},{"c":23,"h":23.9899,"l":22.97,"n":2770,"o":23.69,"t":"2024-10-17T04:00:00Z","v":144732,"vw":23.187346},{"c":23.34,"h":23.34,"l":22.79,"n":3610,"o":23.05,"t":"2024-10-18T04:00:00Z","v":160210,"vw":23.187391},{"c":22.89,"h":24.12,"l":22.88,"n":4109,"o":23.89,"t":"2024-10-21T04:00:00Z","v":190651,"vw":23.139976},{"c":23.44,"h":23.59,"l":22.795,"n":3494,"o":22.92,"t":"2024-10-22T04:00:00Z","v":241501,"vw":23.427319},{"c":23.48,"h":23.51,"l":22.99,"n":3473,"o":23.32,"t":"2024-10-23T04:00:00Z","v":189273,"vw":23.362695},{"c":23.14,"h":23.77,"l":23.095,"n":3933,"o":23.52,"t":"2024-10-24T04:00:00Z","v":192532,"vw":23.303177},{"c":23.21,"h":23.44,"l":23.11,"n":3129,"o":23.32,"t":"2024-10-25T04:00:00Z","v":106025,"vw":23.237421},{"c":23.28,"h":23.5,"l":22.8222,"n":3495,"o":23.01,"t":"2024-10-28T04:00:00Z","v":158395,"vw":23.262873},{"c":23.48,"h":23.48,"l":23.13,"n":3669,"o":23.26,"t":"2024-10-29T04:00:00Z","v":145922,"vw":23.358789},{"c":23.65,"h":23.735,"l":23.375,"n":3449,"o":23.48,"t":"2024-10-30T04:00:00Z","v":213076,"vw":23.61286},{"c":23.88,"h":24.35,"l":23.7,"n":3673,"o":23.7,"t":"2024-10-31T04:00:00Z","v":255923,"vw":24.019861},{"c":24.28,"h":24.74,"l":24,"n":6451,"o":24.55,"t":"2024-11-01T04:00:00Z","v":337835,"vw":24.376728},{"c":23.52,"h":24.3891,"l":23.5,"n":6928,"o":24.18,"t":"2024-11-04T05:00:00Z","v":351840,"vw":23.724645},{"c":24.67,"h":24.71,"l":23.615,"n":7314,"o":23.69,"t":"2024-11-05T05:00:00Z","v":324017,"vw":24.457041},{"c":26.4,"h":26.42,"l":25.09,"n":9370,"o":25.21,"t":"2024-11-06T05:00:00Z","v":398005,"vw":26.083767},{"c":24.43,"h":26.4,"l":24.31,"n":9242,"o":26.4,"t":"2024-11-07T05:00:00Z","v":327567,"vw":24.858421},{"c":26.59,"h":26.84,"l":24.67,"n":8514,"o":24.67,"t":"2024-11-08T05:00:00Z","v":424017,"vw":26.264839},{"c":27.91,"h":28.16,"l":27.21,"n":7902,"o":27.7,"t":"2024-11-11T05:00:00Z","v":310069,"vw":27.742359},{"c":27.96,"h":28.6,"l":27.7,"n":5765,"o":28.15,"t":"2024-11-12T05:00:00Z","v":272868,"vw":28.077472},{"c":26.75,"h":28.285,"l":26.6,"n":7220,"o":28.18,"t":"2024-11-13T05:00:00Z","v":441066,"vw":27.155782},{"c":27.58,"h":27.63,"l":26.64,"n":4461,"o":26.64,"t":"2024-11-14T05:00:00Z","v":243191,"vw":27.323187},{"c":27.54,"h":28.41,"l":27.48,"n":5068,"o":28.1,"t":"2024-11-15T05:00:00Z","v":244723,"vw":27.808294},{"c":28.2,"h":29.01,"l":27.69,"n":11037,"o":27.69,"t":"2024-11-18T05:00:00Z","v":354666,"vw":28.419012},{"c":29.85,"h":29.92,"l":28.25,"n":10331,"o":28.25,"t":"2024-11-19T05:00:00Z","v":371933,"vw":29.388976},{"c":29.49,"h":30.47,"l":29.34,"n":6102,"o":29.95,"t":"2024-11-20T05:00:00Z","v":199859,"vw":29.694857},{"c":30.42,"h":30.54,"l":29.5,"n":6292,"o":29.5,"t":"2024-11-21T05:00:00Z","v":353290,"vw":30.110987},{"c":30.57,"h":30.89,"l":30.04,"n":5909,"o":30.36,"t":"2024-11-22T05:00:00Z","v":277768,"vw":30.450809},{"c":30.08,"h":30.9,"l":29.55,"n":7864,"o":30.66,"t":"2024-11-25T05:00:00Z","v":323634,"vw":30.139661},{"c":30.15,"h":30.355,"l":29.47,"n":6227,"o":29.95,"t":"2024-11-26T05:00:00Z","v":192212,"vw":30.072586},{"c":30.69,"h":31.89,"l":30.21,"n":6193,"o":30.21,"t":"2024-11-27T05:00:00Z","v":201482,"vw":31.122313},{"c":30.97,"h":31.68,"l":30.81,"n":2798,"o":30.81,"t":"2024-11-29T05:00:00Z","v":138272,"vw":31.094677},{"c":30.13,"h":31.3,"l":29.49,"n":10782,"o":30.81,"t":"2024-12-02T05:00:00Z","v":319687,"vw":29.96805},{"c":30.23,"h":30.5,"l":30.04,"n":4612,"o":30.36,"t":"2024-12-03T05:00:00Z","v":153378,"vw":30.251665},{"c":31.04,"h":31.13,"l":30.39,"n":5586,"o":30.57,"t":"2024-12-04T05:00:00Z","v":238204,"vw":30.839762},{"c":32.1,"h":32.25,"l":31.25,"n":5658,"o":31.25,"t":"2024-12-05T05:00:00Z","v":253193,"vw":32.022913},{"c":31.3,"h":32.125,"l":31.03,"n":8559,"o":31.94,"t":"2024-12-06T05:00:00Z","v":366910,"vw":31.405697},{"c":30.09,"h":31.5,"l":30.02,"n":7452,"o":31.03,"t":"2024-12-09T05:00:00Z","v":361593,"vw":30.528683},{"c":30.84,"h":31.2,"l":30.02,"n":4982,"o":30.02,"t":"2024-12-10T05:00:00Z","v":177907,"vw":30.834125},{"c":31.39,"h":31.61,"l":30.64,"n":5103,"o":30.95,"t":"2024-12-11T05:00:00Z","v":234095,"vw":31.31577},{"c":31.43,"h":31.945,"l":31.155,"n":5546,"o":31.3,"t":"2024-12-12T05:00:00Z","v":294376,"vw":31.577468},{"c":31.84,"h":32.25,"l":31.42,"n":5236,"o":31.49,"t":"2024-12-13T05:00:00Z","v":162228,"vw":31.846785},{"c":30.55,"h":31.93,"l":30.54,"n":6431,"o":31.65,"t":"2024-12-16T05:00:00Z","v":317320,"vw":30.927527},{"c":30.77,"h":31.02,"l":30.05,"n":6323,"o":30.16,"t":"2024-12-17T05:00:00Z","v":247367,"vw":30.670122},{"c":28.98,"h":31.025,"l":28.68,"n":8400,"o":30.9,"t":"2024-12-18T05:00:00Z","v":352189,"vw":29.624938},{"c":29.02,"h":29.77,"l":28.64,"n":4808,"o":29.56,"t":"2024-12-19T05:00:00Z","v":187185,"vw":29.047068},{"c":29.77,"h":30.28,"l":28.61,"n":4827,"o":28.61,"t":"2024-12-20T05:00:00Z","v":259968,"vw":29.630099},{"c":30.05,"h":30.36,"l":29.43,"n":5513,"o":29.75,"t":"2024-12-23T05:00:00Z","v":168402,"vw":30.005736},{"c":30.55,"h":30.73,"l":30.09,"n":2393,"o":30.29,"t":"2024-12-24T05:00:00Z","v":104712,"vw":30.521226},{"c":30.45,"h":30.55,"l":29.87,"n":4307,"o":30.55,"t":"2024-12-26T05:00:00Z","v":164492,"vw":30.280265},{"c":30.18,"h":30.51,"l":29.53,"n":5318,"o":30.41,"t":"2024-12-27T05:00:00Z","v":204788,"vw":30.078512},{"c":30.13,"h":30.58,"l":29.81,"n":4092,"o":30.08,"t":"2024-12-30T05:00:00Z","v":161653,"vw":30.236572},{"c":30.25,"h":30.72,"l":30.12,"n":6337,"o":30.25,"t":"2024-12-31T05:00:00Z","v":323068,"vw":30.308388},{"c":31.44,"h":31.45,"l":30.33,"n":4824,"o":30.58,"t":"2025-01-02T05:00:00Z","v":203969,"vw":30.92395},{"c":31.63,"h":31.8953,"l":31.44,"n":3929,"o":31.73,"t":"2025-01-03T05:00:00Z","v":116787,"vw":31.626147},{"c":31.7,"h":32.2593,"l":31.41,"n":5084,"o":31.69,"t":"2025-01-06T05:00:00Z","v":185043,"vw":31.778686},{"c":29.6,"h":31.01,"l":27.3834,"n":10431,"o":30.82,"t":"2025-01-07T05:00:00Z","v":519593,"vw":29.142285},{"c":29.48,"h":29.61,"l":28.35,"n":6397,"o":29.41,"t":"2025-01-08T05:00:00Z","v":239225,"vw":29.022004},{"c":29.73,"h":30,"l":29.325,"n":5857,"o":29.62,"t":"2025-01-10T05:00:00Z","v":239216,"vw":29.70191},{"c":29.9,"h":30.2922,"l":29.585,"n":4617,"o":29.85,"t":"2025-01-13T05:00:00Z","v":191220,"vw":29.962273},{"c":30.97,"h":31.38,"l":29.61,"n":4603,"o":29.87,"t":"2025-01-14T05:00:00Z","v":182874,"vw":30.701637},{"c":31.93,"h":31.93,"l":30.96,"n":3861,"o":31.37,"t":"2025-01-15T05:00:00Z","v":163638,"vw":31.659774},{"c":32.03,"h":32.23,"l":31.1,"n":5192,"o":31.7,"t":"2025-01-16T05:00:00Z","v":222873,"vw":31.881284},{"c":32.33,"h":32.47,"l":31.69,"n":3951,"o":32.17,"t":"2025-01-17T05:00:00Z","v":158052,"vw":32.228041},{"c":32.38,"h":32.99,"l":32.01,"n":5120,"o":32.58,"t":"2025-01-21T05:00:00Z","v":253442,"vw":32.382321},{"c":31.07,"h":32.52,"l":31.03,"n":5294,"o":32.42,"t":"2025-01-22T05:00:00Z","v":170011,"vw":31.440403},{"c":31.26,"h":31.775,"l":30.845,"n":5263,"o":31.29,"t":"2025-01-23T05:00:00Z","v":172677,"vw":31.21123},{"c":31.06,"h":31.53,"l":30.71,"n":5139,"o":31.19,"t":"2025-01-24T05:00:00Z","v":264003,"vw":31.142507},{"c":29.55,"h":30.74,"l":29.15,"n":7465,"o":30.74,"t":"2025-01-27T05:00:00Z","v":295364,"vw":29.735526},{"c":30.3,"h":30.38,"l":29.3,"n":4099,"o":29.57,"t":"2025-01-28T05:00:00Z","v":135009,"vw":30.002689},{"c":30.7,"h":30.88,"l":30.15,"n":3379,"o":30.15,"t":"2025-01-29T05:00:00Z","v":106249,"vw":30.592646},{"c":30.95,"h":31.37,"l":30.64,"n":4719,"o":30.95,"t":"2025-01-30T05:00:00Z","v":111442,"vw":30.916028},{"c":29.87,"h":30.26,"l":29.3109,"n":6221,"o":30.22,"t":"2025-01-31T05:00:00Z","v":288952,"vw":29.845904},{"c":30.3,"h":30.3,"l":28.85,"n":5081,"o":29.48,"t":"2025-02-03T05:00:00Z","v":156222,"vw":30.058218},{"c":30.78,"h":30.87,"l":30.12,"n":4173,"o":30.14,"t":"2025-02-04T05:00:00Z","v":175846,"vw":30.616049},{"c":31.19,"h":31.32,"l":30.79,"n":3116,"o":31,"t":"2025-02-05T05:00:00Z","v":107347,"vw":31.116678},{"c":29.92,"h":31.47,"l":29.36,"n":6735,"o":31.47,"t":"2025-02-06T05:00:00Z","v":338132,"vw":30.221632},{"c":30.25,"h":30.41,"l":29.905,"n":4679,"o":30.01,"t":"2025-02-07T05:00:00Z","v":166966,"vw":30.210858},{"c":30.88,"h":31.254,"l":30.23,"n":5038,"o":30.55,"t":"2025-02-10T05:00:00Z","v":150604,"vw":30.855817},{"c":30.52,"h":30.88,"l":30.1213,"n":4353,"o":30.88,"t":"2025-02-11T05:00:00Z","v":151300,"vw":30.546369},{"c":29.65,"h":30.5,"l":29.53,"n":3913,"o":30.18,"t":"2025-02-12T05:00:00Z","v":150672,"vw":29.79462},{"c":29.79,"h":29.925,"l":29.37,"n":4328,"o":29.8,"t":"2025-02-13T05:00:00Z","v":146652,"vw":29.70609},{"c":29.12,"h":29.825,"l":28.95,"n":5489,"o":29.76,"t":"2025-02-14T05:00:00Z","v":166386,"vw":29.256855},{"c":29.43,"h":29.77,"l":28.75,"n":4938,"o":28.98,"t":"2025-02-18T05:00:00Z","v":187658,"vw":29.356251},{"c":29.77,"h":29.9999,"l":29.375,"n":3748,"o":29.43,"t":"2025-02-19T05:00:00Z","v":131414,"vw":29.71971},{"c":29.45,"h":29.6598,"l":28.75,"n":5365,"o":29.63,"t":"2025-02-20T05:00:00Z","v":157725,"vw":29.270879},{"c":28.35,"h":29.69,"l":27.97,"n":5704,"o":29.69,"t":"2025-02-21T05:00:00Z","v":242207,"vw":28.394311},{"c":28.11,"h":28.35,"l":27.62,"n":4960,"o":28.35,"t":"2025-02-24T05:00:00Z","v":195709,"vw":28.004797},{"c":27.92,"h":28.23,"l":26.66,"n":6916,"o":28.23,"t":"2025-02-25T05:00:00Z","v":320083,"vw":27.529434},{"c":28.02,"h":28.225,"l":27.42,"n":6149,"o":27.8,"t":"2025-02-26T05:00:00Z","v":187698,"vw":27.79971},{"c":29.4,"h":30.675,"l":28.45,"n":6004,"o":28.83,"t":"2025-02-27T05:00:00Z","v":277846,"vw":29.352416},{"c":30.68,"h":31.37,"l":29.4485,"n":6301,"o":29.73,"t":"2025-02-28T05:00:00Z","v":433786,"vw":30.715101},{"c":30,"h":30.72,"l":29.59,"n":5267,"o":30.7,"t":"2025-03-03T05:00:00Z","v":261964,"vw":29.965398},{"c":30.15,"h":30.6,"l":29.08,"n":6842,"o":29.89,"t":"2025-03-04T05:00:00Z","v":413705,"vw":29.973837},{"c":29.74,"h":30.135,"l":29.24,"n":5426,"o":29.95,"t":"2025-03-05T05:00:00Z","v":410565,"vw":29.7431},{"c":28.49,"h":29.555,"l":28.48,"n":4719,"o":29.34,"t":"2025-03-06T05:00:00Z","v":196342,"vw":28.785865},{"c":28.74,"h":29.15,"l":27.47,"n":6143,"o":28.16,"t":"2025-03-07T05:00:00Z","v":308050,"vw":28.557712},{"c":28.3,"h":28.63,"l":27.41,"n":6556,"o":28.22,"t":"2025-03-10T04:00:00Z","v":283782,"vw":28.094911},{"c":28.03,"h":28.8,"l":27.78,"n":5773,"o":28.35,"t":"2025-03-11T04:00:00Z","v":239942,"vw":28.058279},{"c":28.38,"h":28.92,"l":27.74,"n":3722,"o":28.41,"t":"2025-03-12T04:00:00Z","v":239626,"vw":28.476941},{"c":28.33,"h":28.63,"l":27.61,"n":6056,"o":28.46,"t":"2025-03-13T04:00:00Z","v":419417,"vw":28.22827},{"c":28.33,"h":29.12,"l":28.31,"n":4328,"o":28.4,"t":"2025-03-14T04:00:00Z","v":196289,"vw":28.433038},{"c":28.42,"h":28.45,"l":27.89,"n":4881,"o":27.94,"t":"2025-03-17T04:00:00Z","v":198842,"vw":28.235016},{"c":28.35,"h":29.12,"l":28.24,"n":3875,"o":28.73,"t":"2025-03-18T04:00:00Z","v":174114,"vw":28.46098},{"c":28.9,"h":28.97,"l":28.34,"n":3439,"o":28.35,"t":"2025-03-19T04:00:00Z","v":184511,"vw":28.796682},{"c":29.22,"h":29.36,"l":28.46,"n":3325,"o":28.65,"t":"2025-03-20T04:00:00Z","v":137316,"vw":29.186869},{"c":29.17,"h":29.41,"l":28.81,"n":4342,"o":29.04,"t":"2025-03-21T04:00:00Z","v":325741,"vw":29.135771},{"c":30.75,"h":30.83,"l":29.49,"n":5579,"o":29.5,"t":"2025-03-24T04:00:00Z","v":243209,"vw":30.410747},{"c":31.71,"h":31.84,"l":30.645,"n":5966,"o":30.74,"t":"2025-03-25T04:00:00Z","v":259485,"vw":31.470164},{"c":31.47,"h":32.5,"l":30.9219,"n":5520,"o":31.98,"t":"2025-03-26T04:00:00Z","v":303019,"vw":31.438783},{"c":29.87,"h":32.61,"l":29.54,"n":9737,"o":31.69,"t":"2025-03-27T04:00:00Z","v":680574,"vw":30.732412},{"c":27.99,"h":30.2,"l":26.79,"n":8622,"o":30.01,"t":"2025-03-28T04:00:00Z","v":588342,"vw":27.939707},{"c":28.68,"h":28.98,"l":27.06,"n":5174,"o":27.7,"t":"2025-03-31T04:00:00Z","v":357938,"vw":28.324848},{"c":26.66,"h":27.41,"l":26.55,"n":35091,"o":27,"t":"2025-04-01T04:00:00Z","v":4006011,"vw":26.959799},{"c":26.72,"h":26.93,"l":26.25,"n":21973,"o":26.79,"t":"2025-04-02T04:00:00Z","v":2202062,"vw":26.688557},{"c":25.9,"h":26.45,"l":25.5,"n":15423,"o":25.5,"t":"2025-04-03T04:00:00Z","v":1080778,"vw":25.897745},{"c":24.75,"h":25.7116,"l":23.745,"n":15448,"o":25.5,"t":"2025-04-04T04:00:00Z","v":1389296,"vw":24.589774},{"c":25.16,"h":25.84,"l":23.25,"n":11881,"o":24,"t":"2025-04-07T04:00:00Z","v":914136,"vw":24.664906},{"c":24.7,"h":26.1837,"l":24.21,"n":10274,"o":25.84,"t":"2025-04-08T04:00:00Z","v":655619,"vw":24.785288},{"c":26.24,"h":27.155,"l":24,"n":11645,"o":24.39,"t":"2025-04-09T04:00:00Z","v":616650,"vw":25.657413},{"c":25.44,"h":25.77,"l":24.68,"n":6789,"o":25.74,"t":"2025-04-10T04:00:00Z","v":335294,"vw":25.424266},{"c":26.12,"h":26.17,"l":25.05,"n":7938,"o":25.66,"t":"2025-04-11T04:00:00Z","v":462575,"vw":25.95933},{"c":26.56,"h":26.63,"l":25.71,"n":8138,"o":26.52,"t":"2025-04-14T04:00:00Z","v":833936,"vw":26.3613},{"c":26.39,"h":26.895,"l":26.2801,"n":5743,"o":26.42,"t":"2025-04-15T04:00:00Z","v":307958,"vw":26.449478},{"c":26.67,"h":26.8144,"l":26.36,"n":5633,"o":26.57,"t":"2025-04-16T04:00:00Z","v":249202,"vw":26.607878},{"c":26.59,"h":27.065,"l":26.46,"n":7745,"o":26.79,"t":"2025-04-17T04:00:00Z","v":745527,"vw":26.789717},{"c":26.2,"h":26.48,"l":25.91,"n":7131,"o":25.91,"t":"2025-04-21T04:00:00Z","v":404396,"vw":26.172868},{"c":25.84,"h":26.75,"l":25.62,"n":8169,"o":26.75,"t":"2025-04-22T04:00:00Z","v":367457,"vw":26.013809},{"c":26.01,"h":26.3749,"l":25.34,"n":8000,"o":26.35,"t":"2025-04-23T04:00:00Z","v":364670,"vw":25.876051},{"c":26.54,"h":26.765,"l":26.175,"n":6028,"o":26.19,"t":"2025-04-24T04:00:00Z","v":272220,"vw":26.569747},{"c":26.53,"h":26.6,"l":26.2459,"n":4522,"o":26.41,"t":"2025-04-25T04:00:00Z","v":171162,"vw":26.496703},{"c":26.89,"h":26.96,"l":26.415,"n":5001,"o":26.52,"t":"2025-04-28T04:00:00Z","v":270105,"vw":26.78355},{"c":26.86,"h":27.04,"l":26.49,"n":7432,"o":26.65,"t":"2025-04-29T04:00:00Z","v":406740,"vw":26.790398},{"c":25.58,"h":26.45,"l":25.2033,"n":5203,"o":26.45,"t":"2025-04-30T04:00:00Z","v":312060,"vw":25.625103},{"c":25.56,"h":26.25,"l":25.2,"n":9748,"o":25.43,"t":"2025-05-01T04:00:00Z","v":511825,"vw":25.692107},{"c":25.73,"h":25.95,"l":25.4025,"n":9304,"o":25.89,"t":"2025-05-02T04:00:00Z","v":444984,"vw":25.715512},{"c":25.77,"h":25.79,"l":25.25,"n":6254,"o":25.57,"t":"2025-05-05T04:00:00Z","v":320002,"vw":25.653305},{"c":25.61,"h":25.96,"l":25.45,"n":6114,"o":25.65,"t":"2025-05-06T04:00:00Z","v":296012,"vw":25.631442},{"c":24.93,"h":25.8,"l":24.76,"n":7104,"o":25.8,"t":"2025-05-07T04:00:00Z","v":272371,"vw":25.147539},{"c":27.5,"h":27.92,"l":25.44,"n":12844,"o":26.08,"t":"2025-05-08T04:00:00Z","v":667514,"vw":27.27331},{"c":28.68,"h":28.94,"l":27.155,"n":10186,"o":27.54,"t":"2025-05-09T04:00:00Z","v":475441,"vw":28.362867},{"c":29.12,"h":29.64,"l":29.12,"n":9005,"o":29.24,"t":"2025-05-12T04:00:00Z","v":473285,"vw":29.255226},{"c":29.8,"h":30.1,"l":29.23,"n":7193,"o":29.23,"t":"2025-05-13T04:00:00Z","v":380742,"vw":29.837945},{"c":29.34,"h":29.805,"l":29.15,"n":9323,"o":29.51,"t":"2025-05-14T04:00:00Z","v":498829,"vw":29.354235},{"c":29.25,"h":29.58,"l":28.97,"n":6336,"o":28.99,"t":"2025-05-15T04:00:00Z","v":242103,"vw":29.255805},{"c":28.86,"h":29.405,"l":28.39,"n":7741,"o":29.16,"t":"2025-05-16T04:00:00Z","v":429574,"vw":28.788097},{"c":29.14,"h":29.1825,"l":28.49,"n":6947,"o":28.52,"t":"2025-05-19T04:00:00Z","v":337951,"vw":28.954766},{"c":29.41,"h":29.56,"l":28.82,"n":7163,"o":29.05,"t":"2025-05-20T04:00:00Z","v":403037,"vw":29.271894},{"c":29.43,"h":30.11,"l":29.09,"n":7305,"o":29.44,"t":"2025-05-21T04:00:00Z","v":503528,"vw":29.611638},{"c":28.48,"h":29.43,"l":28.41,"n":6401,"o":29.4,"t":"2025-05-22T04:00:00Z","v":280099,"vw":28.613492},{"c":28.93,"h":29.22,"l":28.21,"n":5008,"o":28.38,"t":"2025-05-23T04:00:00Z","v":272267,"vw":28.861216},{"c":29.26,"h":29.53,"l":28.921,"n":5513,"o":29.13,"t":"2025-05-27T04:00:00Z","v":258507,"vw":29.238276},{"c":28.83,"h":29.42,"l":28.63,"n":5274,"o":29.42,"t":"2025-05-28T04:00:00Z","v":200153,"vw":28.877078},{"c":28.71,"h":28.92,"l":28.2235,"n":5148,"o":28.75,"t":"2025-05-29T04:00:00Z","v":195844,"vw":28.670392},{"c":28.13,"h":28.88,"l":28.01,"n":6050,"o":28.6,"t":"2025-05-30T04:00:00Z","v":270223,"vw":28.176958},{"c":28.82,"h":29.11,"l":28.33,"n":6838,"o":28.78,"t":"2025-06-02T04:00:00Z","v":289588,"vw":28.835795},{"c":29.79,"h":29.9799,"l":28.6,"n":6457,"o":28.95,"t":"2025-06-03T04:00:00Z","v":336818,"vw":29.608766},{"c":29.67,"h":30.07,"l":29.13,"n":6781,"o":29.81,"t":"2025-06-04T04:00:00Z","v":285433,"vw":29.639499},{"c":30.97,"h":31.15,"l":30.27,"n":9629,"o":30.63,"t":"2025-06-05T04:00:00Z","v":498142,"vw":30.883337},{"c":31.61,"h":31.67,"l":30.65,"n":8388,"o":31.11,"t":"2025-06-06T04:00:00Z","v":307495,"vw":31.295794},{"c":31.83,"h":32.19,"l":31.44,"n":10138,"o":31.87,"t":"2025-06-09T04:00:00Z","v":477799,"vw":31.859333},{"c":30.76,"h":32.1232,"l":30.61,"n":9422,"o":31.82,"t":"2025-06-10T04:00:00Z","v":400495,"vw":30.94072},{"c":31.34,"h":31.67,"l":30.7,"n":7587,"o":30.8,"t":"2025-06-11T04:00:00Z","v":322262,"vw":31.313846},{"c":30.75,"h":31.3249,"l":30.43,"n":7916,"o":31.08,"t":"2025-06-12T04:00:00Z","v":345845,"vw":30.747512},{"c":30.8,"h":31.11,"l":30.57,"n":6094,"o":31.04,"t":"2025-06-13T04:00:00Z","v":413127,"vw":30.820673},{"c":30.76,"h":31.24,"l":30.44,"n":6396,"o":30.82,"t":"2025-06-16T04:00:00Z","v":261195,"vw":30.708519},{"c":29.83,"h":31.01,"l":29.83,"n":6902,"o":30.87,"t":"2025-06-17T04:00:00Z","v":310032,"vw":30.25662},{"c":29.53,"h":30.045,"l":29.49,"n":9538,"o":29.83,"t":"2025-06-18T04:00:00Z","v":290918,"vw":29.686126},{"c":29.34,"h":29.8211,"l":29.23,"n":6078,"o":29.6,"t":"2025-06-20T04:00:00Z","v":455935,"vw":29.385829},{"c":29.07,"h":29.66,"l":28.79,"n":9020,"o":29.41,"t":"2025-06-23T04:00:00Z","v":383390,"vw":29.161298},{"c":29.12,"h":29.4948,"l":28.8975,"n":6804,"o":28.9,"t":"2025-06-24T04:00:00Z","v":354781,"vw":29.23395},{"c":28.58,"h":29.25,"l":28.55,"n":9286,"o":29.12,"t":"2025-06-25T04:00:00Z","v":480255,"vw":28.763966},{"c":29.4,"h":29.465,"l":28.52,"n":7614,"o":28.63,"t":"2025-06-26T04:00:00Z","v":461527,"vw":29.260669},{"c":29.49,"h":29.98,"l":28.81,"n":9755,"o":29.36,"t":"2025-06-27T04:00:00Z","v":1500323,"vw":29.517139},{"c":29.32,"h":29.87,"l":29.15,"n":7895,"o":29.47,"t":"2025-06-30T04:00:00Z","v":425733,"vw":29.354451},{"c":28.49,"h":29.38,"l":28.4,"n":10136,"o":29.24,"t":"2025-07-01T04:00:00Z","v":559786,"vw":28.741063},{"c":28.93,"h":29.15,"l":27.78,"n":11833,"o":28.63,"t":"2025-07-02T04:00:00Z","v":631353,"vw":28.631166},{"c":28.95,"h":29.27,"l":28.3,"n":3531,"o":28.87,"t":"2025-07-03T04:00:00Z","v":183277,"vw":28.917404},{"c":28.25,"h":29,"l":28.18,"n":10015,"o":28.93,"t":"2025-07-07T04:00:00Z","v":402850,"vw":28.367306},{"c":27.96,"h":28.585,"l":27.77,"n":7188,"o":28.25,"t":"2025-07-08T04:00:00Z","v":532792,"vw":28.099303},{"c":27.62,"h":28.38,"l":27.58,"n":9460,"o":28.36,"t":"2025-07-09T04:00:00Z","v":697604,"vw":27.848965},{"c":27.29,"h":27.7,"l":26.62,"n":8803,"o":27.7,"t":"2025-07-10T04:00:00Z","v":514837,"vw":27.106913},{"c":27.09,"h":27.62,"l":26.89,"n":6883,"o":27.31,"t":"2025-07-11T04:00:00Z","v":315642,"vw":27.099235},{"c":26.68,"h":27.14,"l":26.65,"n":9540,"o":26.79,"t":"2025-07-14T04:00:00Z","v":425779,"vw":26.761169},{"c":26.58,"h":26.824,"l":26.265,"n":9852,"o":26.58,"t":"2025-07-15T04:00:00Z","v":478614,"vw":26.543337},{"c":26.32,"h":26.74,"l":26.22,"n":9392,"o":26.61,"t":"2025-07-16T04:00:00Z","v":515005,"vw":26.413504},{"c":25.75,"h":26.495,"l":25.72,"n":8426,"o":26.15,"t":"2025-07-17T04:00:00Z","v":341530,"vw":25.867631},{"c":26.62,"h":26.93,"l":25.99,"n":11178,"o":26.02,"t":"2025-07-18T04:00:00Z","v":522672,"vw":26.649729},{"c":25.37,"h":26.88,"l":25.33,"n":10331,"o":26.56,"t":"2025-07-21T04:00:00Z","v":441827,"vw":25.5658},{"c":24.69,"h":25.38,"l":24.63,"n":7835,"o":25.13,"t":"2025-07-22T04:00:00Z","v":463602,"vw":24.917776},{"c":24.72,"h":24.99,"l":24.53,"n":7072,"o":24.6,"t":"2025-07-23T04:00:00Z","v":315712,"vw":24.728609},{"c":24.72,"h":25.05,"l":24.565,"n":8089,"o":24.69,"t":"2025-07-24T04:00:00Z","v":380611,"vw":24.816953},{"c":23.85,"h":24.78,"l":23.72,"n":8575,"o":24.69,"t":"2025-07-25T04:00:00Z","v":431029,"vw":23.91143},{"c":23.82,"h":24.4512,"l":23.7,"n":8903,"o":24.27,"t":"2025-07-28T04:00:00Z","v":396213,"vw":23.880399},{"c":24.69,"h":24.92,"l":24.12,"n":10265,"o":24.22,"t":"2025-07-29T04:00:00Z","v":663364,"vw":24.585661},{"c":25.19,"h":25.56,"l":24.6714,"n":11500,"o":24.92,"t":"2025-07-30T04:00:00Z","v":717017,"vw":25.18998},{"c":25.66,"h":25.69,"l":24.9,"n":9417,"o":24.9,"t":"2025-07-31T04:00:00Z","v":496186,"vw":25.487592},{"c":25.56,"h":25.83,"l":25.33,"n":13391,"o":25.78,"t":"2025-08-01T04:00:00Z","v":661477,"vw":25.553226},{"c":24.56,"h":25.76,"l":24.56,"n":8587,"o":25.54,"t":"2025-08-04T04:00:00Z","v":359884,"vw":24.810385},{"c":24.99,"h":25.01,"l":24.29,"n":11688,"o":24.81,"t":"2025-08-05T04:00:00Z","v":618929,"vw":24.752128},{"c":24.57,"h":25.13,"l":24.48,"n":6986,"o":25.02,"t":"2025-08-06T04:00:00Z","v":280881,"vw":24.667084},{"c":24.42,"h":24.95,"l":24.23,"n":7970,"o":24.95,"t":"2025-08-07T04:00:00Z","v":322500,"vw":24.467001},{"c":24.32,"h":24.54,"l":23.95,"n":7231,"o":24.5,"t":"2025-08-08T04:00:00Z","v":322118,"vw":24.292038},{"c":23.81,"h":24.57,"l":21.285,"n":25745,"o":24.34,"t":"2025-08-11T04:00:00Z","v":1511601,"vw":23.390237},{"c":23.98,"h":24.06,"l":23.15,"n":15990,"o":23.5,"t":"2025-08-12T04:00:00Z","v":767792,"vw":23.694207},{"c":24.25,"h":24.91,"l":23.79,"n":13866,"o":23.99,"t":"2025-08-13T04:00:00Z","v":706602,"vw":24.314987},{"c":24.4,"h":24.78,"l":24,"n":8789,"o":24.12,"t":"2025-08-14T04:00:00Z","v":531362,"vw":24.407451},{"c":23.94,"h":24.55,"l":23.73,"n":9194,"o":24.5,"t":"2025-08-15T04:00:00Z","v":716639,"vw":23.951747},{"c":23.75,"h":24.02,"l":23.28,"n":8165,"o":23.88,"t":"2025-08-18T04:00:00Z","v":490837,"vw":23.799584},{"c":23.56,"h":23.89,"l":23.37,"n":9245,"o":23.75,"t":"2025-08-19T04:00:00Z","v":478701,"vw":23.593966},{"c":23.69,"h":23.84,"l":23.38,"n":8442,"o":23.69,"t":"2025-08-20T04:00:00Z","v":416757,"vw":23.649606},{"c":24.39,"h":24.41,"l":23.52,"n":7628,"o":23.61,"t":"2025-08-21T04:00:00Z","v":341755,"vw":24.266433},{"c":24.51,"h":24.63,"l":24.035,"n":12645,"o":24.23,"t":"2025-08-22T04:00:00Z","v":781094,"vw":24.404845},{"c":24.32,"h":24.8014,"l":24.3,"n":7000,"o":24.42,"t":"2025-08-25T04:00:00Z","v":313728,"vw":24.411744},{"c":24.82,"h":24.88,"l":23.97,"n":7663,"o":24.16,"t":"2025-08-26T04:00:00Z","v":417697,"vw":24.56915},{"c":24.44,"h":25.17,"l":24.37,"n":7126,"o":24.95,"t":"2025-08-27T04:00:00Z","v":377366,"vw":24.611846},{"c":24.81,"h":24.82,"l":24.15,"n":6425,"o":24.41,"t":"2025-08-28T04:00:00Z","v":283346,"vw":24.650695},{"c":24.42,"h":24.81,"l":24.34,"n":6531,"o":24.8,"t":"2025-08-29T04:00:00Z","v":277063,"vw":24.458665},{"c":23.82,"h":24.55,"l":23.72,"n":6943,"o":24.3,"t":"2025-09-02T04:00:00Z","v":318675,"vw":23.940562},{"c":23.32,"h":24.02,"l":23.26,"n":9881,"o":23.79,"t":"2025-09-03T04:00:00Z","v":587113,"vw":23.493301},{"c":23.74,"h":23.765,"l":23.3,"n":6874,"o":23.33,"t":"2025-09-04T04:00:00Z","v":323229,"vw":23.606236},{"c":23.7,"h":23.88,"l":23.23,"n":7879,"o":23.65,"t":"2025-09-05T04:00:00Z","v":311086,"vw":23.630454},{"c":23.01,"h":23.89,"l":22.86,"n":10092,"o":23.85,"t":"2025-09-08T04:00:00Z","v":422299,"vw":23.030638},{"c":23.02,"h":23.48,"l":22.95,"n":6592,"o":23.1,"t":"2025-09-09T04:00:00Z","v":228020,"vw":23.08821},{"c":23.72,"h":23.89,"l":23.19,"n":7482,"o":23.19,"t":"2025-09-10T04:00:00Z","v":386214,"vw":23.64792},{"c":23.88,"h":23.91,"l":23.435,"n":4956,"o":23.56,"t":"2025-09-11T04:00:00Z","v":222932,"vw":23.782539},{"c":24.05,"h":24.12,"l":23.81,"n":6111,"o":23.9,"t":"2025-09-12T04:00:00Z","v":290829,"vw":23.998904},{"c":23.88,"h":24.23,"l":23.745,"n":5594,"o":23.9,"t":"2025-09-15T04:00:00Z","v":186461,"vw":23.973814},{"c":23.78,"h":24.1,"l":23.5505,"n":6797,"o":23.96,"t":"2025-09-16T04:00:00Z","v":276280,"vw":23.770185},{"c":23.99,"h":24.19,"l":23.815,"n":6544,"o":23.85,"t":"2025-09-17T04:00:00Z","v":250230,"vw":23.988837},{"c":24.35,"h":24.695,"l":23.92,"n":9479,"o":23.92,"t":"2025-09-18T04:00:00Z","v":393718,"vw":24.425826},{"c":24.03,"h":24.44,"l":23.9,"n":6119,"o":24.35,"t":"2025-09-19T04:00:00Z","v":398361,"vw":24.078442},{"c":24.09,"h":24.2499,"l":23.69,"n":7534,"o":23.91,"t":"2025-09-22T04:00:00Z","v":346634,"vw":24.043851},{"c":25.01,"h":25.5,"l":24.0496,"n":8607,"o":24.12,"t":"2025-09-23T04:00:00Z","v":527180,"vw":25.000215},{"c":25.37,"h":25.74,"l":25.15,"n":8544,"o":25.15,"t":"2025-09-24T04:00:00Z","v":438852,"vw":25.433687},{"c":24.96,"h":25.68,"l":24.94,"n":7083,"o":25.3,"t":"2025-09-25T04:00:00Z","v":414219,"vw":25.262568},{"c":25.3,"h":25.44,"l":24.8,"n":6181,"o":24.99,"t":"2025-09-26T04:00:00Z","v":400015,"vw":25.217725},{"c":24.9,"h":25.41,"l":24.725,"n":6521,"o":25.41,"t":"2025-09-29T04:00:00Z","v":474201,"vw":24.923561},{"c":25.19,"h":25.29,"l":24.63,"n":7138,"o":24.65,"t":"2025-09-30T04:00:00Z","v":383114,"vw":25.13271},{"c":25.42,"h":25.66,"l":24.855,"n":6934,"o":25.06,"t":"2025-10-01T04:00:00Z","v":315019,"vw":25.307525},{"c":25.07,"h":25.72,"l":24.945,"n":7658,"o":25.46,"t":"2025-10-02T04:00:00Z","v":324339,"vw":25.179522},{"c":25.88,"h":25.94,"l":25.13,"n":7649,"o":25.13,"t":"2025-10-03T04:00:00Z","v":382202,"vw":25.782304},{"c":25.99,"h":27.74,"l":25.36,"n":12297,"o":25.89,"t":"2025-10-06T04:00:00Z","v":607543,"vw":25.924606},{"c":26.86,"h":27.02,"l":25.7138,"n":9142,"o":26,"t":"2025-10-07T04:00:00Z","v":516694,"vw":26.655453},{"c":27.7,"h":27.73,"l":26.04,"n":9692,"o":26.81,"t":"2025-10-08T04:00:00Z","v":537196,"vw":27.387437},{"c":27.54,"h":27.88,"l":27.13,"n":13581,"o":27.58,"t":"2025-10-09T04:00:00Z","v":729694,"vw":27.514465},{"c":26.95,"h":27.725,"l":26.9,"n":11355,"o":27.38,"t":"2025-10-10T04:00:00Z","v":469411,"vw":27.191526},{"c":27.42,"h":27.56,"l":26.77,"n":9010,"o":27.13,"t":"2025-10-13T04:00:00Z","v":480313,"vw":27.225351},{"c":27.52,"h":27.795,"l":26.9,"n":9734,"o":27.01,"t":"2025-10-14T04:00:00Z","v":613598,"vw":27.483752},{"c":28.34,"h":28.455,"l":27.72,"n":10962,"o":27.72,"t":"2025-10-15T04:00:00Z","v":724780,"vw":28.129323},{"c":28.17,"h":28.97,"l":27.91,"n":8774,"o":28.59,"t":"2025-10-16T04:00:00Z","v":406494,"vw":28.37148},{"c":27.32,"h":28.29,"l":27.12,"n":9067,"o":28.05,"t":"2025-10-17T04:00:00Z","v":503762,"vw":27.45183},{"c":27.91,"h":28.26,"l":27.2,"n":11307,"o":27.6,"t":"2025-10-20T04:00:00Z","v":718197,"vw":27.766617},{"c":27.28,"h":28.405,"l":27.28,"n":8943,"o":28.01,"t":"2025-10-21T04:00:00Z","v":404123,"vw":27.53644},{"c":25.84,"h":27.52,"l":25.46,"n":11892,"o":27.46,"t":"2025-10-22T04:00:00Z","v":493987,"vw":26.015504},{"c":25.7,"h":26.3699,"l":25.67,"n":8086,"o":26.21,"t":"2025-10-23T04:00:00Z","v":334691,"vw":25.850534},{"c":26.4,"h":26.4,"l":25.445,"n":8069,"o":25.76,"t":"2025-10-24T04:00:00Z","v":520705,"vw":26.052561},{"c":25.24,"h":26.8,"l":25.09,"n":10060,"o":26.62,"t":"2025-10-27T04:00:00Z","v":568388,"vw":25.626363},{"c":25.87,"h":26.06,"l":24.89,"n":10263,"o":25.37,"t":"2025-10-28T04:00:00Z","v":555797,"vw":25.494915},{"c":25.34,"h":26.06,"l":25.195,"n":7682,"o":26.06,"t":"2025-10-29T04:00:00Z","v":311341,"vw":25.622334},{"c":26.01,"h":26.23,"l":25.19,"n":13014,"o":25.28,"t":"2025-10-30T04:00:00Z","v":664484,"vw":25.922278},{"c":25.91,"h":26.22,"l":25.695,"n":8546,"o":26.11,"t":"2025-10-31T04:00:00Z","v":433942,"vw":25.927055},{"c":25.56,"h":25.86,"l":25.33,"n":10117,"o":25.86,"t":"2025-11-03T05:00:00Z","v":392353,"vw":25.557664},{"c":25.6,"h":25.85,"l":24.9,"n":8132,"o":25.13,"t":"2025-11-04T05:00:00Z","v":363908,"vw":25.570468},{"c":26.31,"h":26.48,"l":25.6,"n":8666,"o":25.6,"t":"2025-11-05T05:00:00Z","v":363039,"vw":26.265913},{"c":28.19,"h":30.37,"l":27.99,"n":19136,"o":28.72,"t":"2025-11-06T05:00:00Z","v":991682,"vw":28.596639},{"c":27.57,"h":28.89,"l":27.35,"n":16649,"o":28.8,"t":"2025-11-07T05:00:00Z","v":700472,"vw":27.874242},{"c":27.88,"h":28.22,"l":27.75,"n":8594,"o":27.8,"t":"2025-11-10T05:00:00Z","v":341418,"vw":27.94837},{"c":27.14,"h":27.845,"l":26.875,"n":8562,"o":27.84,"t":"2025-11-11T05:00:00Z","v":387858,"vw":27.217817},{"c":27.13,"h":27.64,"l":26.78,"n":10111,"o":27.1,"t":"2025-11-12T05:00:00Z","v":415183,"vw":27.201891},{"c":26.5,"h":27.305,"l":26.05,"n":10209,"o":27.08,"t":"2025-11-13T05:00:00Z","v":509803,"vw":26.450788},{"c":27.53,"h":27.54,"l":26.21,"n":8502,"o":26.29,"t":"2025-11-14T05:00:00Z","v":411553,"vw":27.196108},{"c":27.25,"h":28.5,"l":27.16,"n":12917,"o":27.73,"t":"2025-11-17T05:00:00Z","v":598152,"vw":27.692649},{"c":27.27,"h":27.61,"l":26.7,"n":9733,"o":27.3,"t":"2025-11-18T05:00:00Z","v":461492,"vw":27.221546},{"c":26.63,"h":27.27,"l":26.45,"n":6087,"o":26.77,"t":"2025-11-19T05:00:00Z","v":272592,"vw":26.678426},{"c":26.59,"h":27.39,"l":26.49,"n":7885,"o":26.89,"t":"2025-11-20T05:00:00Z","v":393001,"vw":26.72249},{"c":26.75,"h":27.01,"l":25.78,"n":13895,"o":26.6,"t":"2025-11-21T05:00:00Z","v":553894,"vw":26.531906},{"c":26.87,"h":27.1799,"l":26.19,"n":9010,"o":26.55,"t":"2025-11-24T05:00:00Z","v":363392,"vw":26.817398},{"c":26.73,"h":27.02,"l":26.36,"n":7197,"o":26.61,"t":"2025-11-25T05:00:00Z","v":321944,"vw":26.641821},{"c":27.55,"h":27.65,"l":26.78,"n":7168,"o":26.78,"t":"2025-11-26T05:00:00Z","v":256284,"vw":27.460095},{"c":28.08,"h":28.09,"l":27.27,"n":4961,"o":27.4,"t":"2025-11-28T05:00:00Z","v":195482,"vw":27.952992},{"c":27.87,"h":28.61,"l":27.73,"n":12067,"o":27.9,"t":"2025-12-01T05:00:00Z","v":678725,"vw":28.011409},{"c":27.7,"h":28.1,"l":27.54,"n":6488,"o":28.09,"t":"2025-12-02T05:00:00Z","v":354690,"vw":27.773072},{"c":28.68,"h":28.81,"l":27.7836,"n":7122,"o":27.92,"t":"2025-12-03T05:00:00Z","v":299669,"vw":28.527507},{"c":28.86,"h":28.88,"l":28.38,"n":5032,"o":28.53,"t":"2025-12-04T05:00:00Z","v":175466,"vw":28.727678},{"c":28.67,"h":29.33,"l":28.62,"n":7746,"o":28.69,"t":"2025-12-05T05:00:00Z","v":287920,"vw":28.83493},{"c":27.83,"h":28.57,"l":27.72,"n":5904,"o":28.57,"t":"2025-12-08T05:00:00Z","v":224476,"vw":27.94594},{"c":28.23,"h":28.35,"l":27.72,"n":6682,"o":27.8,"t":"2025-12-09T05:00:00Z","v":207363,"vw":28.184486},{"c":27.24,"h":28.27,"l":27.15,"n":8175,"o":28.11,"t":"2025-12-10T05:00:00Z","v":472197,"vw":27.442534},{"c":27.03,"h":27.2399,"l":26.74,"n":7799,"o":27.04,"t":"2025-12-11T05:00:00Z","v":299264,"vw":27.02136},{"c":27.24,"h":28.05,"l":27.19,"n":8053,"o":27.58,"t":"2025-12-12T05:00:00Z","v":411072,"vw":27.437903},{"c":26.81,"h":27.32,"l":26.46,"n":7382,"o":27.02,"t":"2025-12-15T05:00:00Z","v":410915,"vw":26.826359},{"c":26.12,"h":26.89,"l":26.04,"n":8305,"o":26.55,"t":"2025-12-16T05:00:00Z","v":376561,"vw":26.248509},{"c":26.3,"h":26.35,"l":25.665,"n":6550,"o":26.05,"t":"2025-12-17T05:00:00Z","v":317757,"vw":26.190255},{"c":26.28,"h":26.6999,"l":26.195,"n":5535,"o":26.47,"t":"2025-12-18T05:00:00Z","v":303383,"vw":26.353036},{"c":26.74,"h":26.99,"l":26.15,"n":5674,"o":26.15,"t":"2025-12-19T05:00:00Z","v":332753,"vw":26.708321},{"c":27.26,"h":27.74,"l":26.92,"n":6691,"o":26.92,"t":"2025-12-22T05:00:00Z","v":295340,"vw":27.413193},{"c":28.18,"h":28.23,"l":27.37,"n":6617,"o":27.4,"t":"2025-12-23T05:00:00Z","v":225250,"vw":27.960502},{"c":28.07,"h":28.46,"l":27.955,"n":3109,"o":28.11,"t":"2025-12-24T05:00:00Z","v":106283,"vw":28.079337},{"c":27.85,"h":28.3699,"l":27.48,"n":5360,"o":28.01,"t":"2025-12-26T05:00:00Z","v":205251,"vw":27.816837},{"c":28.06,"h":28.32,"l":27.67,"n":5105,"o":27.99,"t":"2025-12-29T05:00:00Z","v":255393,"vw":28.123337},{"c":28,"h":28.58,"l":27.88,"n":4664,"o":28.58,"t":"2025-12-30T05:00:00Z","v":205657,"vw":28.035559},{"c":28.05,"h":28.24,"l":27.82,"n":5504,"o":28,"t":"2025-12-31T05:00:00Z","v":205405,"vw":27.992312},{"c":28.34,"h":28.49,"l":27.65,"n":6164,"o":27.84,"t":"2026-01-02T05:00:00Z","v":233210,"vw":28.277673},{"c":28.99,"h":29.55,"l":28.08,"n":6851,"o":29.125,"t":"2026-01-05T05:00:00Z","v":288868,"vw":28.9545},{"c":28.16,"h":28.95,"l":28.01,"n":9871,"o":28.86,"t":"2026-01-06T05:00:00Z","v":302408,"vw":28.23041},{"c":28.61,"h":28.72,"l":27.79,"n":5504,"o":28.11,"t":"2026-01-07T05:00:00Z","v":189271,"vw":28.537945},{"c":29.76,"h":29.99,"l":28.46,"n":7243,"o":28.61,"t":"2026-01-08T05:00:00Z","v":314653,"vw":29.535956},{"c":30.45,"h":30.94,"l":29.98,"n":7575,"o":30,"t":"2026-01-09T05:00:00Z","v":312497,"vw":30.420692},{"c":30.8,"h":30.96,"l":30.14,"n":7089,"o":30.25,"t":"2026-01-12T05:00:00Z","v":328570,"vw":30.7408},{"c":31.57,"h":32.32,"l":30.445,"n":9286,"o":31.23,"t":"2026-01-13T05:00:00Z","v":480920,"vw":31.547309},{"c":32.39,"h":32.82,"l":31.65,"n":9338,"o":31.66,"t":"2026-01-14T05:00:00Z","v":393624,"vw":32.423838},{"c":32.87,"h":32.98,"l":32,"n":8552,"o":32.33,"t":"2026-01-15T05:00:00Z","v":368931,"vw":32.75083},{"c":33.24,"h":33.77,"l":32.6845,"n":11092,"o":32.75,"t":"2026-01-16T05:00:00Z","v":644412,"vw":33.335901},{"c":33.27,"h":33.56,"l":32.74,"n":8606,"o":33.37,"t":"2026-01-20T05:00:00Z","v":445053,"vw":33.154891},{"c":34.44,"h":34.85,"l":33.73,"n":9532,"o":33.78,"t":"2026-01-21T05:00:00Z","v":569475,"vw":34.410202},{"c":35,"h":35.01,"l":34.01,"n":10017,"o":34.01,"t":"2026-01-22T05:00:00Z","v":567345,"vw":34.786895},{"c":36.06,"h":36.09,"l":35.0614,"n":7448,"o":35.35,"t":"2026-01-23T05:00:00Z","v":374352,"vw":35.846626},{"c":34.9,"h":36.45,"l":34.89,"n":10951,"o":36.45,"t":"2026-01-26T05:00:00Z","v":769418,"vw":35.46669},{"c":35.62,"h":35.99,"l":34.785,"n":7075,"o":34.785,"t":"2026-01-27T05:00:00Z","v":381315,"vw":35.623057},{"c":36.27,"h":36.3999,"l":35.585,"n":8818,"o":35.87,"t":"2026-01-28T05:00:00Z","v":435543,"vw":36.112218},{"c":36.73,"h":37.44,"l":36.17,"n":8884,"o":36.93,"t":"2026-01-29T05:00:00Z","v":361273,"vw":36.66417},{"c":37.35,"h":37.58,"l":36.3,"n":11227,"o":36.3,"t":"2026-01-30T05:00:00Z","v":505527,"vw":37.170498},{"c":36.04,"h":37.17,"l":36.03,"n":10694,"o":36.56,"t":"2026-02-02T05:00:00Z","v":465032,"vw":36.402435},{"c":36.55,"h":36.81,"l":36.07,"n":9400,"o":36.48,"t":"2026-02-03T05:00:00Z","v":303210,"vw":36.5232},{"c":35.7,"h":36.84,"l":35.3168,"n":10807,"o":36.7,"t":"2026-02-04T05:00:00Z","v":394250,"vw":35.753849},{"c":35.8,"h":36.1436,"l":35.03,"n":10296,"o":35.24,"t":"2026-02-05T05:00:00Z","v":309733,"vw":35.720554},{"c":37.11,"h":37.64,"l":36.55,"n":8083,"o":37.44,"t":"2026-02-06T05:00:00Z","v":456774,"vw":37.235274},{"c":38.69,"h":38.73,"l":37.04,"n":7239,"o":37.04,"t":"2026-02-09T05:00:00Z","v":243995,"vw":38.432668},{"c":39.12,"h":39.2775,"l":38.38,"n":7075,"o":38.57,"t":"2026-02-10T05:00:00Z","v":222531,"vw":39.014177},{"c":41.2,"h":41.21,"l":39.9,"n":7757,"o":39.9,"t":"2026-02-11T05:00:00Z","v":335061,"vw":40.790866},{"c":40.36,"h":41.535,"l":40.05,"n":10634,"o":41.23,"t":"2026-02-12T05:00:00Z","v":364120,"vw":40.621387},{"c":41.84,"h":41.93,"l":40.38,"n":7083,"o":40.38,"t":"2026-02-13T05:00:00Z","v":291972,"vw":41.63183},{"c":41.78,"h":42.28,"l":41.1901,"n":6902,"o":41.8,"t":"2026-02-17T05:00:00Z","v":297756,"vw":41.735572},{"c":41.8,"h":43.035,"l":41.6,"n":13967,"o":42.43,"t":"2026-02-18T05:00:00Z","v":745110,"vw":42.166086},{"c":41.93,"h":42.31,"l":41.2853,"n":6476,"o":41.95,"t":"2026-02-19T05:00:00Z","v":316778,"vw":42.002887},{"c":42.15,"h":42.5,"l":41.53,"n":8599,"o":41.93,"t":"2026-02-20T05:00:00Z","v":349315,"vw":42.136379},{"c":42.38,"h":43.02,"l":42.03,"n":7443,"o":42.59,"t":"2026-02-23T05:00:00Z","v":309731,"vw":42.381419},{"c":42.44,"h":43.07,"l":41.59,"n":7667,"o":43.07,"t":"2026-02-24T05:00:00Z","v":329035,"vw":42.16592},{"c":42.89,"h":42.92,"l":41.78,"n":7351,"o":42.61,"t":"2026-02-25T05:00:00Z","v":312819,"vw":42.611383},{"c":39.52,"h":42.23,"l":35.1728,"n":20906,"o":39.71,"t":"2026-02-26T05:00:00Z","v":893078,"vw":40.204687},{"c":40.25,"h":41.1,"l":39.3,"n":12649,"o":40.82,"t":"2026-02-27T05:00:00Z","v":1154230,"vw":40.222559},{"c":41.99,"h":42.94,"l":40.56,"n":14835,"o":42,"t":"2026-03-02T05:00:00Z","v":873273,"vw":42.104229},{"c":40.36,"h":43.175,"l":39.705,"n":15511,"o":43.175,"t":"2026-03-03T05:00:00Z","v":826693,"vw":40.410392},{"c":38.48,"h":40.04,"l":38.45,"n":16115,"o":39.86,"t":"2026-03-04T05:00:00Z","v":849390,"vw":38.929634},{"c":35.8,"h":38.475,"l":35.77,"n":17026,"o":38.17,"t":"2026-03-05T05:00:00Z","v":1177767,"vw":36.681434},{"c":35.98,"h":36.375,"l":35.35,"n":12649,"o":36,"t":"2026-03-06T05:00:00Z","v":656828,"vw":35.89855},{"c":37.15,"h":37.5,"l":35.67,"n":10504,"o":35.97,"t":"2026-03-09T04:00:00Z","v":584351,"vw":36.912207},{"c":35.97,"h":37.71,"l":35.94,"n":9832,"o":36.98,"t":"2026-03-10T04:00:00Z","v":480299,"vw":36.564195},{"c":35,"h":35.94,"l":34.96,"n":9190,"o":35.93,"t":"2026-03-11T04:00:00Z","v":343686,"vw":35.107504},{"c":34.05,"h":35,"l":34.01,"n":9120,"o":34.96,"t":"2026-03-12T04:00:00Z","v":399714,"vw":34.279718},{"c":33.61,"h":34.3,"l":33.21,"n":8072,"o":34.15,"t":"2026-03-13T04:00:00Z","v":328670,"vw":33.633905},{"c":33.86,"h":34.72,"l":33.65,"n":10320,"o":33.9,"t":"2026-03-16T04:00:00Z","v":501064,"vw":34.046538},{"c":34.65,"h":34.82,"l":33.955,"n":8094,"o":34.23,"t":"2026-03-17T04:00:00Z","v":287498,"vw":34.620427},{"c":34.14,"h":34.65,"l":33.91,"n":8872,"o":34.64,"t":"2026-03-18T04:00:00Z","v":422922,"vw":34.197683},{"c":34.91,"h":36.14,"l":33.8632,"n":10240,"o":34.58,"t":"2026-03-19T04:00:00Z","v":602818,"vw":35.005193},{"c":32.99,"h":35,"l":32.84,"n":11739,"o":34.87,"t":"2026-03-20T04:00:00Z","v":897949,"vw":33.226457},{"c":34.39,"h":34.54,"l":32.6,"n":8846,"o":32.6,"t":"2026-03-23T04:00:00Z","v":432711,"vw":34.149778},{"c":34.54,"h":35.98,"l":33.97,"n":9435,"o":33.97,"t":"2026-03-24T04:00:00Z","v":506346,"vw":34.916961},{"c":33.5,"h":34.27,"l":32.87,"n":10889,"o":34.15,"t":"2026-03-25T04:00:00Z","v":538167,"vw":33.35757},{"c":33.16,"h":34.02,"l":33.1,"n":11540,"o":33.52,"t":"2026-03-26T04:00:00Z","v":491600,"vw":33.3559},{"c":33.46,"h":33.84,"l":32.8,"n":11959,"o":32.97,"t":"2026-03-27T04:00:00Z","v":602179,"vw":33.515888},{"c":33.31,"h":34.17,"l":33.06,"n":12125,"o":33.79,"t":"2026-03-30T04:00:00Z","v":517612,"vw":33.474507},{"c":33.42,"h":34.065,"l":32.82,"n":10316,"o":33.6,"t":"2026-03-31T04:00:00Z","v":745862,"vw":33.51155},{"c":32.17,"h":33.89,"l":32.17,"n":10610,"o":33.14,"t":"2026-04-01T04:00:00Z","v":528566,"vw":32.579934},{"c":32.75,"h":32.84,"l":32.1,"n":7622,"o":32.1,"t":"2026-04-02T04:00:00Z","v":349932,"vw":32.614545},{"c":33.16,"h":33.22,"l":32.43,"n":5908,"o":32.52,"t":"2026-04-06T04:00:00Z","v":253955,"vw":33.026131},{"c":33.34,"h":33.65,"l":32.93,"n":6425,"o":32.93,"t":"2026-04-07T04:00:00Z","v":285579,"vw":33.333158},{"c":34.75,"h":35.11,"l":32.32,"n":14099,"o":32.55,"t":"2026-04-08T04:00:00Z","v":775013,"vw":34.528232},{"c":34.74,"h":35.59,"l":33.8945,"n":7962,"o":34.79,"t":"2026-04-09T04:00:00Z","v":499601,"vw":35.051971},{"c":34.38,"h":35.7,"l":34.05,"n":5903,"o":34.68,"t":"2026-04-10T04:00:00Z","v":328127,"vw":34.607686},{"c":33.79,"h":34.87,"l":33.33,"n":7670,"o":34.46,"t":"2026-04-13T04:00:00Z","v":280176,"vw":33.943228},{"c":33.25,"h":33.87,"l":32.57,"n":7115,"o":33.5,"t":"2026-04-14T04:00:00Z","v":328351,"vw":33.215098},{"c":33.78,"h":34.19,"l":33.13,"n":4842,"o":33.25,"t":"2026-04-15T04:00:00Z","v":225475,"vw":33.776565},{"c":34.06,"h":34.41,"l":33.75,"n":7139,"o":33.76,"t":"2026-04-16T04:00:00Z","v":247565,"vw":34.037193},{"c":34.9,"h":34.93,"l":33.27,"n":7093,"o":33.47,"t":"2026-04-17T04:00:00Z","v":384199,"vw":34.614004},{"c":34.85,"h":35.34,"l":34.43,"n":6754,"o":34.75,"t":"2026-04-20T04:00:00Z","v":346015,"vw":34.916714},{"c":34.09,"h":35.33,"l":33.52,"n":8943,"o":35.03,"t":"2026-04-21T04:00:00Z","v":501812,"vw":34.374571},{"c":34.06,"h":34.37,"l":33.795,"n":6603,"o":34.33,"t":"2026-04-22T04:00:00Z","v":269911,"vw":34.060916},{"c":33.32,"h":34.76,"l":33.3,"n":7108,"o":34.4,"t":"2026-04-23T04:00:00Z","v":241547,"vw":33.532398},{"c":33.76,"h":33.925,"l":33.09,"n":7120,"o":33.43,"t":"2026-04-24T04:00:00Z","v":315348,"vw":33.517692},{"c":33.56,"h":34.01,"l":33.15,"n":5904,"o":33.81,"t":"2026-04-27T04:00:00Z","v":223887,"vw":33.587023},{"c":33.48,"h":34.22,"l":33.39,"n":7085,"o":33.94,"t":"2026-04-28T04:00:00Z","v":254273,"vw":33.635563},{"c":33.48,"h":33.965,"l":33.21,"n":7385,"o":33.63,"t":"2026-04-29T04:00:00Z","v":390685,"vw":33.571437},{"c":34.9,"h":35.05,"l":33.4,"n":8997,"o":33.4,"t":"2026-04-30T04:00:00Z","v":647185,"vw":34.530195},{"c":34.47,"h":34.875,"l":33.955,"n":7259,"o":34.72,"t":"2026-05-01T04:00:00Z","v":246532,"vw":34.382299},{"c":34.38,"h":34.99,"l":34.29,"n":7952,"o":34.45,"t":"2026-05-04T04:00:00Z","v":225928,"vw":34.495377},{"c":35.55,"h":35.61,"l":34.26,"n":8797,"o":34.52,"t":"2026-05-05T04:00:00Z","v":375439,"vw":35.350731},{"c":34.34,"h":35.815,"l":34.08,"n":12356,"o":35.27,"t":"2026-05-06T04:00:00Z","v":614207,"vw":34.675899},{"c":33.06,"h":33.85,"l":30.825,"n":22113,"o":30.99,"t":"2026-05-07T04:00:00Z","v":1041356,"vw":32.746052},{"c":33.89,"h":34.27,"l":32.26,"n":9913,"o":32.65,"t":"2026-05-08T04:00:00Z","v":536061,"vw":33.667018},{"c":35.7,"h":35.89,"l":33.522,"n":10574,"o":34.03,"t":"2026-05-11T04:00:00Z","v":636033,"vw":35.400396},{"c":36.55,"h":36.6,"l":34.73,"n":10765,"o":35.7,"t":"2026-05-12T04:00:00Z","v":535827,"vw":36.188842},{"c":36.22,"h":36.99,"l":35.64,"n":10773,"o":36.6,"t":"2026-05-13T04:00:00Z","v":413490,"vw":36.11437},{"c":36.21,"h":36.74,"l":36,"n":6964,"o":36.33,"t":"2026-05-14T04:00:00Z","v":200590,"vw":36.312065},{"c":35.71,"h":36.225,"l":35.42,"n":6770,"o":35.76,"t":"2026-05-15T04:00:00Z","v":272205,"vw":35.750534},{"c":35.97,"h":36.43,"l":35.42,"n":6266,"o":35.915,"t":"2026-05-18T04:00:00Z","v":186754,"vw":35.93538},{"c":36.23,"h":36.39,"l":35.22,"n":6652,"o":35.63,"t":"2026-05-19T04:00:00Z","v":254497,"vw":36.05449},{"c":35.63,"h":36.69,"l":35.585,"n":7422,"o":36.4,"t":"2026-05-20T04:00:00Z","v":258869,"vw":35.959607},{"c":35.29,"h":35.99,"l":35.29,"n":5817,"o":35.8,"t":"2026-05-21T04:00:00Z","v":222106,"vw":35.47026},{"c":36.04,"h":36.37,"l":35.08,"n":5799,"o":35.15,"t":"2026-05-22T04:00:00Z","v":254552,"vw":35.967326},{"c":36.04,"h":36.67,"l":35.79,"n":6332,"o":36.26,"t":"2026-05-26T04:00:00Z","v":283532,"vw":36.052874},{"c":34.47,"h":35.53,"l":34.32,"n":7756,"o":35.49,"t":"2026-05-27T04:00:00Z","v":313848,"vw":34.643639},{"c":33.18,"h":34.56,"l":32.63,"n":8809,"o":34.47,"t":"2026-05-28T04:00:00Z","v":530087,"vw":33.438815},{"c":32.94,"h":33.32,"l":32.6,"n":6164,"o":33.17,"t":"2026-05-29T04:00:00Z","v":395357,"vw":32.966126},{"c":32.62,"h":33.53,"l":32.62,"n":7904,"o":32.87,"t":"2026-06-01T04:00:00Z","v":324355,"vw":32.871452},{"c":32.74,"h":32.9099,"l":32.12,"n":7612,"o":32.61,"t":"2026-06-02T04:00:00Z","v":434730,"vw":32.642679},{"c":32.45,"h":33.37,"l":32.45,"n":6452,"o":32.75,"t":"2026-06-03T04:00:00Z","v":268851,"vw":32.763735},{"c":32.39,"h":33.12,"l":32.3401,"n":7962,"o":32.53,"t":"2026-06-04T04:00:00Z","v":309939,"vw":32.57925},{"c":32.23,"h":32.75,"l":32.03,"n":7852,"o":32.07,"t":"2026-06-05T04:00:00Z","v":310602,"vw":32.328941},{"c":31.84,"h":33.21,"l":31.84,"n":7440,"o":32.59,"t":"2026-06-08T04:00:00Z","v":293609,"vw":32.031352},{"c":32.12,"h":32.2,"l":31.53,"n":8357,"o":31.79,"t":"2026-06-09T04:00:00Z","v":367774,"vw":31.945137},{"c":32.77,"h":33.13,"l":32.19,"n":7872,"o":32.21,"t":"2026-06-10T04:00:00Z","v":355948,"vw":32.744274},{"c":33.14,"h":33.97,"l":32.99,"n":8287,"o":33.17,"t":"2026-06-11T04:00:00Z","v":404947,"vw":33.174203},{"c":34.25,"h":34.52,"l":32.92,"n":10220,"o":33.15,"t":"2026-06-12T04:00:00Z","v":393029,"vw":34.139933},{"c":35.04,"h":35.23,"l":33.45,"n":9305,"o":33.82,"t":"2026-06-15T04:00:00Z","v":371065,"vw":34.802045},{"c":34.6,"h":35.64,"l":34.24,"n":8824,"o":35.13,"t":"2026-06-16T04:00:00Z","v":462565,"vw":34.550668},{"c":34.44,"h":34.96,"l":34.23,"n":8286,"o":34.43,"t":"2026-06-17T04:00:00Z","v":301520,"vw":34.495983},{"c":34.56,"h":34.97,"l":33.98,"n":7543,"o":34.51,"t":"2026-06-18T04:00:00Z","v":673510,"vw":34.558138},{"c":35.9,"h":36.25,"l":34.81,"n":5612,"o":35.05,"t":"2026-06-22T04:00:00Z","v":275069,"vw":35.757087},{"c":36.06,"h":36.415,"l":35.36,"n":8353,"o":35.61,"t":"2026-06-23T04:00:00Z","v":392706,"vw":36.062363},{"c":35.7,"h":36.09,"l":35.2,"n":7308,"o":35.67,"t":"2026-06-24T04:00:00Z","v":346062,"vw":35.683021},{"c":37.4,"h":37.5,"l":35.81,"n":10011,"o":35.88,"t":"2026-06-25T04:00:00Z","v":602829,"vw":37.082131},{"c":37.7,"h":38.435,"l":37.14,"n":8866,"o":37.34,"t":"2026-06-26T04:00:00Z","v":1019013,"vw":37.788013},{"c":37.04,"h":37.94,"l":37.02,"n":7149,"o":37.46,"t":"2026-06-29T04:00:00Z","v":299862,"vw":37.176595},{"c":37.99,"h":38.43,"l":37.04,"n":7255,"o":37.24,"t":"2026-06-30T04:00:00Z","v":466029,"vw":38.006473},{"c":37.98,"h":38.3,"l":37.33,"n":7829,"o":37.48,"t":"2026-07-01T04:00:00Z","v":282307,"vw":37.914424},{"c":37.99,"h":38.665,"l":37.37,"n":7264,"o":38.44,"t":"2026-07-02T04:00:00Z","v":286967,"vw":37.884307},{"c":38.72,"h":39.48,"l":38.05,"n":7410,"o":38.05,"t":"2026-07-06T04:00:00Z","v":291640,"vw":38.8774},{"c":38.78,"h":39.43,"l":37.89,"n":6564,"o":37.89,"t":"2026-07-07T04:00:00Z","v":244940,"vw":38.921385},{"c":39.57,"h":39.855,"l":38.585,"n":7536,"o":39.36,"t":"2026-07-08T04:00:00Z","v":331793,"vw":39.249036},{"c":38.33,"h":39.335,"l":38.265,"n":5571,"o":39.03,"t":"2026-07-09T04:00:00Z","v":207516,"vw":38.540655},{"c":39,"h":39,"l":38.28,"n":4484,"o":38.71,"t":"2026-07-10T04:00:00Z","v":158855,"vw":38.773768},{"c":39,"h":39.69,"l":38.96,"n":6948,"o":39.07,"t":"2026-07-13T04:00:00Z","v":219216,"vw":39.165416},{"c":38.73,"h":39.51,"l":38.42,"n":6671,"o":39.47,"t":"2026-07-14T04:00:00Z","v":224259,"vw":38.734038},{"c":38.48,"h":39.06,"l":38.1,"n":6979,"o":38.45,"t":"2026-07-15T04:00:00Z","v":223599,"vw":38.469882},{"c":39.47,"h":39.805,"l":38.2,"n":8482,"o":38.4,"t":"2026-07-16T04:00:00Z","v":296325,"vw":39.406062},{"c":38.95,"h":39.99,"l":38.92,"n":7809,"o":39.38,"t":"2026-07-17T04:00:00Z","v":341683,"vw":39.144864},{"c":38.91,"h":40.13,"l":38.0501,"n":9071,"o":39.28,"t":"2026-07-20T04:00:00Z","v":431775,"vw":39.416973},{"c":39.49,"h":40.11,"l":38.61,"n":6508,"o":39.17,"t":"2026-07-21T04:00:00Z","v":249329,"vw":39.558925},{"c":39.55,"h":40,"l":39.1933,"n":7049,"o":39.48,"t":"2026-07-22T04:00:00Z","v":292388,"vw":39.498653},{"c":39.68,"h":40.095,"l":39.32,"n":8432,"o":39.64,"t":"2026-07-23T04:00:00Z","v":335575,"vw":39.748773},{"c":38.63,"h":40.5,"l":38.565,"n":6652,"o":39.74,"t":"2026-07-24T04:00:00Z","v":191312,"vw":38.948307},{"c":37.67,"h":39.26,"l":37.3178,"n":7835,"o":39.18,"t":"2026-07-27T04:00:00Z","v":354299,"vw":37.665687},{"c":37.33,"h":38.03,"l":37.06,"n":6083,"o":38.03,"t":"2026-07-28T04:00:00Z","v":222073,"vw":37.34148},{"c":37.26,"h":38.08,"l":36.97,"n":7470,"o":37.88,"t":"2026-07-29T04:00:00Z","v":259363,"vw":37.27523},{"c":38.22,"h":38.32,"l":37.18,"n":6828,"o":37.33,"t":"2026-07-30T04:00:00Z","v":232560,"vw":37.942772},{"c":39.27,"h":39.445,"l":38.18,"n":7906,"o":38.94,"t":"2026-07-31T04:00:00Z","v":271822,"vw":39.152904},{"c":39.03,"h":39.33,"l":38.71,"n":7243,"o":39,"t":"2026-08-03T04:00:00Z","v":294888,"vw":39.041983},{"c":39.2,"h":39.54,"l":38.22,"n":7927,"o":38.92,"t":"2026-08-04T04:00:00Z","v":314939,"vw":39.190434},{"c":38.5,"h":39.635,"l":38.15,"n":8760,"o":39.53,"t":"2026-08-05T04:00:00Z","v":424802,"vw":38.548439},{"c":37.86,"h":38.855,"l":37.3,"n":10826,"o":37.74,"t":"2026-08-06T04:00:00Z","v":569426,"vw":37.938955},{"c":34.87,"h":38.135,"l":34.81,"n":11589,"o":37.99,"t":"2026-08-07T04:00:00Z","v":488757,"vw":35.906226},{"c":35.51,"h":36.06,"l":35.19,"n":9686,"o":35.34,"t":"2026-08-10T04:00:00Z","v":408292,"vw":35.555568},{"c":35.36,"h":36.59,"l":35.33,"n":9046,"o":35.86,"t":"2026-08-11T04:00:00Z","v":328383,"vw":35.507542},{"c":35.75,"h":36.54,"l":35.51,"n":6524,"o":35.51,"t":"2026-08-12T04:00:00Z","v":248316,"vw":35.879445},{"c":35.6,"h":35.95,"l":35.19,"n":7862,"o":35.7,"t":"2026-08-13T04:00:00Z","v":273059,"vw":35.616947},{"c":36.63,"h":36.67,"l":35.38,"n":5214,"o":35.88,"t":"2026-08-14T04:00:00Z","v":220856,"vw":36.42465},{"c":36.08,"h":36.9625,"l":35.93,"n":8316,"o":36.65,"t":"2026-08-17T04:00:00Z","v":251003,"vw":36.157705},{"c":37.25,"h":37.63,"l":36.29,"n":9055,"o":36.6,"t":"2026-08-18T04:00:00Z","v":375411,"vw":37.195397},{"c":38.14,"h":38.21,"l":36.74,"n":9461,"o":37.4,"t":"2026-08-19T04:00:00Z","v":466601,"vw":37.665073},{"c":39.36,"h":39.89,"l":37.925,"n":10386,"o":38.38,"t":"2026-08-20T04:00:00Z","v":641831,"vw":39.183887},{"c":39.35,"h":40.19,"l":38.25,"n":11382,"o":39.595,"t":"2026-08-21T04:00:00Z","v":663570,"vw":39.41521},{"c":39.43,"h":39.565,"l":38.21,"n":8654,"o":39.12,"t":"2026-08-24T04:00:00Z","v":400360,"vw":39.235188},{"c":39.65,"h":40.77,"l":38.95,"n":6853,"o":38.95,"t":"2026-08-25T04:00:00Z","v":397009,"vw":39.978717},{"c":39.2,"h":40.71,"l":38.885,"n":7983,"o":39.49,"t":"2026-08-26T04:00:00Z","v":409401,"vw":39.286503},{"c":39.62,"h":39.85,"l":38.74,"n":6197,"o":38.99,"t":"2026-08-27T04:00:00Z","v":244475,"vw":39.358562},{"c":38.56,"h":40.74,"l":38.35,"n":4916,"o":39.94,"t":"2026-08-28T04:00:00Z","v":229288,"vw":38.940688},{"c":39.62,"h":39.89,"l":38.6,"n":5917,"o":38.93,"t":"2026-08-31T04:00:00Z","v":345744,"vw":39.512368},{"c":39.01,"h":40,"l":38.5,"n":7031,"o":39.72,"t":"2026-09-01T04:00:00Z","v":276470,"vw":39.028276},{"c":40.22,"h":40.45,"l":38.305,"n":7188,"o":38.92,"t":"2026-09-02T04:00:00Z","v":324997,"vw":39.995328},{"c":39.7,"h":40.7799,"l":39.5914,"n":5561,"o":40.32,"t":"2026-09-03T04:00:00Z","v":252947,"vw":39.962273},{"c":40.03,"h":40.48,"l":39.4,"n":7256,"o":39.4,"t":"2026-09-04T04:00:00Z","v":305868,"vw":40.004631},{"c":39.3,"h":40.03,"l":38.67,"n":12735,"o":40.03,"t":"2026-09-08T04:00:00Z","v":516224,"vw":39.22398},{"c":39.32,"h":40.06,"l":38.8,"n":7248,"o":39.52,"t":"2026-09-09T04:00:00Z","v":367324,"vw":39.298086},{"c":38.61,"h":39.73,"l":38.44,"n":6536,"o":39.73,"t":"2026-09-10T04:00:00Z","v":246442,"vw":38.730261},{"c":38.41,"h":39.625,"l":38,"n":7907,"o":39.03,"t":"2026-09-11T04:00:00Z","v":356687,"vw":38.41512},{"c":37.78,"h":38.79,"l":37.22,"n":11455,"o":38.79,"t":"2026-09-14T04:00:00Z","v":630439,"vw":37.944507},{"c":35.95,"h":38.22,"l":35.9,"n":8252,"o":37.76,"t":"2026-09-15T04:00:00Z","v":520814,"vw":36.348482},{"c":37.71,"h":37.87,"l":35.65,"n":10787,"o":36.15,"t":"2026-09-16T04:00:00Z","v":698836,"vw":37.118045},{"c":36.64,"h":38.04,"l":36.54,"n":8514,"o":37.81,"t":"2026-09-17T04:00:00Z","v":524638,"vw":36.874527},{"c":36.02,"h":36.88,"l":35.8,"n":10336,"o":36.65,"t":"2026-09-18T04:00:00Z","v":976103,"vw":36.174413},{"c":33.92,"h":35.925,"l":33.28,"n":14363,"o":35.79,"t":"2026-09-21T04:00:00Z","v":1057598,"vw":34.141729},{"c":34.46,"h":35.45,"l":33.34,"n":9598,"o":33.76,"t":"2026-09-22T04:00:00Z","v":510513,"vw":34.712496},{"c":33.97,"h":34.59,"l":33.88,"n":6207,"o":34.14,"t":"2026-09-23T04:00:00Z","v":306756,"vw":34.086021},{"c":33.57,"h":34.055,"l":33.18,"n":7562,"o":33.76,"t":"2026-09-24T04:00:00Z","v":336259,"vw":33.610142},{"c":33.09,"h":33.53,"l":32.68,"n":5739,"o":33.46,"t":"2026-09-25T04:00:00Z","v":245280,"vw":33.037959},{"c":32.84,"h":33.27,"l":32.685,"n":5987,"o":33.27,"t":"2026-09-28T04:00:00Z","v":253296,"vw":32.854258},{"c":32.19,"h":32.78,"l":32.025,"n":6866,"o":32.49,"t":"2026-09-29T04:00:00Z","v":342946,"vw":32.202558},{"c":32.13,"h":33.1,"l":32.04,"n":5692,"o":32.44,"t":"2026-09-30T04:00:00Z","v":308267,"vw":32.210109},{"c":32.11,"h":32.42,"l":31.62,"n":6774,"o":31.98,"t":"2026-10-01T04:00:00Z","v":395595,"vw":32.161591},{"c":32.54,"h":33.22,"l":32.01,"n":9249,"o":32.01,"t":"2026-10-02T04:00:00Z","v":339725,"vw":32.663514},{"c":34.13,"h":34.88,"l":32.42,"n":8593,"o":32.6,"t":"2026-10-05T04:00:00Z","v":446470,"vw":33.930087},{"c":34.6,"h":34.65,"l":33.82,"n":6598,"o":34.12,"t":"2026-10-06T04:00:00Z","v":294717,"vw":34.496799},{"c":35.01,"h":35.33,"l":34.6,"n":7504,"o":34.8,"t":"2026-10-07T04:00:00Z","v":661800,"vw":35.014727},{"c":34.67,"h":35.205,"l":33.99,"n":6337,"o":34.88,"t":"2026-10-08T04:00:00Z","v":295226,"vw":34.484958},{"c":34.76,"h":34.87,"l":34.0501,"n":5993,"o":34.35,"t":"2026-10-09T04:00:00Z","v":254153,"vw":34.631113},{"c":35.53,"h":35.75,"l":34.78,"n":7365,"o":35.09,"t":"2026-10-12T04:00:00Z","v":286765,"vw":35.361609},{"c":34.99,"h":35.78,"l":34.61,"n":6863,"o":35.78,"t":"2026-10-13T04:00:00Z","v":324326,"vw":34.949923},{"c":33.14,"h":35.125,"l":32.8669,"n":5800,"o":34.99,"t":"2026-10-14T04:00:00Z","v":314003,"vw":33.25837},{"c":32.51,"h":33.15,"l":31.75,"n":6952,"o":33.14,"t":"2026-10-15T04:00:00Z","v":392316,"vw":32.392804}],"volatilityBars":[{"c":34.675,"h":35.01,"l":34.67,"n":19,"o":34.88,"t":"2026-10-08T13:30:00Z","v":2187,"vw":34.867883},{"c":34.91,"h":35.205,"l":34.86,"n":42,"o":34.86,"t":"2026-10-08T13:45:00Z","v":2339,"vw":34.921584},{"c":34.85,"h":34.9575,"l":34.85,"n":15,"o":34.925,"t":"2026-10-08T14:00:00Z","v":729,"vw":34.928142},{"c":34.725,"h":34.87,"l":34.57,"n":205,"o":34.86,"t":"2026-10-08T14:15:00Z","v":10676,"vw":34.772743},{"c":34.775,"h":34.775,"l":34.74,"n":80,"o":34.75,"t":"2026-10-08T14:30:00Z","v":1983,"vw":34.763333},{"c":34.62,"h":34.73,"l":34.605,"n":76,"o":34.73,"t":"2026-10-08T14:45:00Z","v":4157,"vw":34.668096},{"c":34.43,"h":34.61,"l":34.43,"n":98,"o":34.61,"t":"2026-10-08T15:00:00Z","v":4063,"vw":34.530606},{"c":34.425,"h":34.425,"l":34.34,"n":51,"o":34.42,"t":"2026-10-08T15:15:00Z","v":2265,"vw":34.397081},{"c":34.45,"h":34.48,"l":34.31,"n":247,"o":34.37,"t":"2026-10-08T15:30:00Z","v":11307,"vw":34.392197},{"c":34.41,"h":34.44,"l":34.41,"n":40,"o":34.44,"t":"2026-10-08T15:45:00Z","v":2376,"vw":34.425839},{"c":34.27,"h":34.38,"l":34.27,"n":55,"o":34.38,"t":"2026-10-08T16:00:00Z","v":2673,"vw":34.340556},{"c":34.18,"h":34.33,"l":34.14,"n":314,"o":34.315,"t":"2026-10-08T16:15:00Z","v":9757,"vw":34.24574},{"c":34.295,"h":34.3,"l":33.99,"n":238,"o":34.18,"t":"2026-10-08T16:30:00Z","v":12479,"vw":34.181364},{"c":34.19,"h":34.34,"l":34.17,"n":143,"o":34.33,"t":"2026-10-08T16:45:00Z","v":5843,"vw":34.244655},{"c":34.235,"h":34.3,"l":34.15,"n":148,"o":34.15,"t":"2026-10-08T17:00:00Z","v":6979,"vw":34.22617},{"c":34.15,"h":34.235,"l":34.11,"n":346,"o":34.235,"t":"2026-10-08T17:15:00Z","v":14116,"vw":34.155689},{"c":34.27,"h":34.27,"l":34.15,"n":172,"o":34.155,"t":"2026-10-08T17:30:00Z","v":5325,"vw":34.19818},{"c":34.23,"h":34.29,"l":34.195,"n":117,"o":34.24,"t":"2026-10-08T17:45:00Z","v":6692,"vw":34.241124},{"c":34.26,"h":34.3725,"l":34.205,"n":246,"o":34.21,"t":"2026-10-08T18:00:00Z","v":11355,"vw":34.269747},{"c":34.335,"h":34.35,"l":34.25,"n":113,"o":34.26,"t":"2026-10-08T18:15:00Z","v":4670,"vw":34.307679},{"c":34.26,"h":34.3299,"l":34.25,"n":99,"o":34.31,"t":"2026-10-08T18:30:00Z","v":4209,"vw":34.284509},{"c":34.28,"h":34.28,"l":34.17,"n":220,"o":34.26,"t":"2026-10-08T18:45:00Z","v":8805,"vw":34.232107},{"c":34.27,"h":34.27,"l":34.15,"n":165,"o":34.265,"t":"2026-10-08T19:00:00Z","v":8766,"vw":34.212565},{"c":34.545,"h":34.57,"l":34.27,"n":390,"o":34.28,"t":"2026-10-08T19:15:00Z","v":12220,"vw":34.427123},{"c":34.56,"h":34.57,"l":34.42,"n":507,"o":34.55,"t":"2026-10-08T19:30:00Z","v":17691,"vw":34.513796},{"c":34.68,"h":34.68,"l":34.49,"n":1253,"o":34.54,"t":"2026-10-08T19:45:00Z","v":48141,"vw":34.594161},{"c":34.67,"h":34.67,"l":34.65,"n":16,"o":34.65,"t":"2026-10-08T20:00:00Z","v":62901,"vw":34.669843},{"c":34.51,"h":34.52,"l":34.0501,"n":21,"o":34.35,"t":"2026-10-09T13:30:00Z","v":2990,"vw":34.375695},{"c":34.63,"h":34.63,"l":34.3568,"n":23,"o":34.61,"t":"2026-10-09T13:45:00Z","v":809,"vw":34.493447},{"c":34.44,"h":34.5475,"l":34.35,"n":84,"o":34.535,"t":"2026-10-09T14:00:00Z","v":1974,"vw":34.461964},{"c":34.52,"h":34.685,"l":34.5,"n":34,"o":34.5,"t":"2026-10-09T14:15:00Z","v":929,"vw":34.607252},{"c":34.495,"h":34.63,"l":34.465,"n":151,"o":34.56,"t":"2026-10-09T14:30:00Z","v":8530,"vw":34.545011},{"c":34.545,"h":34.585,"l":34.48,"n":41,"o":34.585,"t":"2026-10-09T14:45:00Z","v":1475,"vw":34.518636},{"c":34.27,"h":34.48,"l":34.255,"n":192,"o":34.48,"t":"2026-10-09T15:00:00Z","v":9438,"vw":34.342218},{"c":34.37,"h":34.37,"l":34.22,"n":131,"o":34.23,"t":"2026-10-09T15:15:00Z","v":5930,"vw":34.287342},{"c":34.17,"h":34.4,"l":34.17,"n":92,"o":34.385,"t":"2026-10-09T15:30:00Z","v":2995,"vw":34.314909},{"c":34.19,"h":34.19,"l":34.1,"n":114,"o":34.11,"t":"2026-10-09T15:45:00Z","v":5033,"vw":34.13245},{"c":34.295,"h":34.375,"l":34.26,"n":108,"o":34.35,"t":"2026-10-09T16:00:00Z","v":4442,"vw":34.307586},{"c":34.3,"h":34.34,"l":34.27,"n":67,"o":34.295,"t":"2026-10-09T16:15:00Z","v":2453,"vw":34.299188},{"c":34.32,"h":34.32,"l":34.25,"n":202,"o":34.3,"t":"2026-10-09T16:30:00Z","v":10772,"vw":34.292964},{"c":34.39,"h":34.41,"l":34.315,"n":124,"o":34.315,"t":"2026-10-09T16:45:00Z","v":4073,"vw":34.368715},{"c":34.395,"h":34.395,"l":34.35,"n":60,"o":34.395,"t":"2026-10-09T17:00:00Z","v":2047,"vw":34.368},{"c":34.515,"h":34.53,"l":34.395,"n":145,"o":34.395,"t":"2026-10-09T17:15:00Z","v":5282,"vw":34.443137},{"c":34.54,"h":34.54,"l":34.505,"n":112,"o":34.515,"t":"2026-10-09T17:30:00Z","v":2907,"vw":34.519912},{"c":34.82,"h":34.82,"l":34.61,"n":188,"o":34.61,"t":"2026-10-09T17:45:00Z","v":4915,"vw":34.691003},{"c":34.77,"h":34.8,"l":34.73,"n":111,"o":34.8,"t":"2026-10-09T18:00:00Z","v":4490,"vw":34.760685},{"c":34.845,"h":34.87,"l":34.79,"n":111,"o":34.79,"t":"2026-10-09T18:15:00Z","v":3598,"vw":34.819686},{"c":34.775,"h":34.845,"l":34.77,"n":121,"o":34.845,"t":"2026-10-09T18:30:00Z","v":3180,"vw":34.802812},{"c":34.7,"h":34.78,"l":34.66,"n":279,"o":34.78,"t":"2026-10-09T18:45:00Z","v":10562,"vw":34.702953},{"c":34.77,"h":34.77,"l":34.67,"n":191,"o":34.67,"t":"2026-10-09T19:00:00Z","v":7698,"vw":34.695321},{"c":34.68,"h":34.79,"l":34.68,"n":273,"o":34.79,"t":"2026-10-09T19:15:00Z","v":15210,"vw":34.73995},{"c":34.695,"h":34.749,"l":34.67,"n":501,"o":34.67,"t":"2026-10-09T19:30:00Z","v":20510,"vw":34.707639},{"c":34.76,"h":34.76,"l":34.66,"n":1263,"o":34.7,"t":"2026-10-09T19:45:00Z","v":42882,"vw":34.710019},{"c":34.76,"h":34.76,"l":34.76,"n":16,"o":34.76,"t":"2026-10-09T20:00:00Z","v":56514,"vw":34.76},{"c":35.03,"h":35.09,"l":35.03,"n":8,"o":35.09,"t":"2026-10-12T13:30:00Z","v":1234,"vw":35.083893},{"c":35.08,"h":35.46,"l":35.08,"n":105,"o":35.145,"t":"2026-10-12T13:45:00Z","v":8183,"vw":35.321946},{"c":35.045,"h":35.105,"l":34.81,"n":154,"o":35.105,"t":"2026-10-12T14:00:00Z","v":6131,"vw":34.990933},{"c":34.95,"h":35.11,"l":34.845,"n":131,"o":35.11,"t":"2026-10-12T14:15:00Z","v":5992,"vw":34.969999},{"c":35.045,"h":35.09,"l":34.95,"n":214,"o":34.97,"t":"2026-10-12T14:30:00Z","v":12116,"vw":35.04611},{"c":35.04,"h":35.04,"l":34.995,"n":106,"o":35.01,"t":"2026-10-12T14:45:00Z","v":5076,"vw":35.009166},{"c":35.045,"h":35.06,"l":35.01,"n":60,"o":35.01,"t":"2026-10-12T15:00:00Z","v":1653,"vw":35.049167},{"c":35.05,"h":35.08,"l":35.04,"n":102,"o":35.08,"t":"2026-10-12T15:15:00Z","v":3003,"vw":35.053462},{"c":35.04,"h":35.13,"l":35.03,"n":115,"o":35.08,"t":"2026-10-12T15:30:00Z","v":3441,"vw":35.089621},{"c":35.065,"h":35.07,"l":34.97,"n":120,"o":35,"t":"2026-10-12T15:45:00Z","v":3860,"vw":35.027237},{"c":34.96,"h":35.09,"l":34.96,"n":113,"o":35.09,"t":"2026-10-12T16:00:00Z","v":3271,"vw":35.023922},{"c":34.965,"h":34.98,"l":34.93,"n":72,"o":34.94,"t":"2026-10-12T16:15:00Z","v":2218,"vw":34.961154},{"c":34.995,"h":35,"l":34.97,"n":122,"o":35,"t":"2026-10-12T16:30:00Z","v":4131,"vw":34.981776},{"c":34.9,"h":34.99,"l":34.9,"n":61,"o":34.96,"t":"2026-10-12T16:45:00Z","v":1848,"vw":34.949091},{"c":34.87,"h":34.92,"l":34.86,"n":41,"o":34.89,"t":"2026-10-12T17:00:00Z","v":1432,"vw":34.88},{"c":34.88,"h":34.88,"l":34.82,"n":76,"o":34.88,"t":"2026-10-12T17:15:00Z","v":2691,"vw":34.869426},{"c":34.89,"h":34.9,"l":34.78,"n":190,"o":34.87,"t":"2026-10-12T17:30:00Z","v":8197,"vw":34.835354},{"c":35.41,"h":35.42,"l":34.87,"n":412,"o":34.89,"t":"2026-10-12T17:45:00Z","v":24677,"vw":35.180643},{"c":35.5,"h":35.5,"l":35.29,"n":200,"o":35.41,"t":"2026-10-12T18:00:00Z","v":7858,"vw":35.367501},{"c":35.51,"h":35.62,"l":35.495,"n":195,"o":35.505,"t":"2026-10-12T18:15:00Z","v":7362,"vw":35.559336},{"c":35.45,"h":35.47,"l":35.335,"n":248,"o":35.47,"t":"2026-10-12T18:30:00Z","v":7773,"vw":35.405349},{"c":35.491,"h":35.52,"l":35.45,"n":247,"o":35.46,"t":"2026-10-12T18:45:00Z","v":7327,"vw":35.474394},{"c":35.54,"h":35.54,"l":35.43,"n":281,"o":35.5,"t":"2026-10-12T19:00:00Z","v":7496,"vw":35.472184},{"c":35.68,"h":35.72,"l":35.54,"n":438,"o":35.54,"t":"2026-10-12T19:15:00Z","v":11969,"vw":35.644813},{"c":35.59,"h":35.71,"l":35.54,"n":514,"o":35.7,"t":"2026-10-12T19:30:00Z","v":13495,"vw":35.643087},{"c":35.51,"h":35.75,"l":35.38,"n":1702,"o":35.61,"t":"2026-10-12T19:45:00Z","v":55838,"vw":35.508976},{"c":35.53,"h":35.53,"l":35.53,"n":15,"o":35.53,"t":"2026-10-12T20:00:00Z","v":53247,"vw":35.53},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-10-12T21:15:00Z","v":266,"vw":35.25},{"c":35.61,"h":35.78,"l":35.6,"n":21,"o":35.78,"t":"2026-10-13T13:30:00Z","v":3712,"vw":35.756663},{"c":35.37,"h":35.655,"l":35.36,"n":25,"o":35.655,"t":"2026-10-13T13:45:00Z","v":1309,"vw":35.475718},{"c":35.33,"h":35.34,"l":35.21,"n":130,"o":35.24,"t":"2026-10-13T14:00:00Z","v":8947,"vw":35.253637},{"c":35.36,"h":35.52,"l":35.27,"n":142,"o":35.34,"t":"2026-10-13T14:15:00Z","v":8451,"vw":35.384756},{"c":35.23,"h":35.4,"l":35.2,"n":157,"o":35.335,"t":"2026-10-13T14:30:00Z","v":6738,"vw":35.343347},{"c":35.14,"h":35.21,"l":35.07,"n":186,"o":35.17,"t":"2026-10-13T14:45:00Z","v":10292,"vw":35.140546},{"c":35.125,"h":35.24,"l":35.125,"n":141,"o":35.15,"t":"2026-10-13T15:00:00Z","v":7483,"vw":35.205902},{"c":34.82,"h":35.1,"l":34.775,"n":184,"o":35.09,"t":"2026-10-13T15:15:00Z","v":8373,"vw":34.974373},{"c":34.68,"h":34.86,"l":34.68,"n":300,"o":34.86,"t":"2026-10-13T15:30:00Z","v":19067,"vw":34.744437},{"c":34.61,"h":34.75,"l":34.61,"n":143,"o":34.68,"t":"2026-10-13T15:45:00Z","v":5722,"vw":34.680573},{"c":34.84,"h":34.84,"l":34.61,"n":179,"o":34.61,"t":"2026-10-13T16:00:00Z","v":5883,"vw":34.687987},{"c":34.71,"h":34.88,"l":34.71,"n":85,"o":34.88,"t":"2026-10-13T16:15:00Z","v":3509,"vw":34.817381},{"c":34.82,"h":34.82,"l":34.64,"n":337,"o":34.7,"t":"2026-10-13T16:30:00Z","v":17949,"vw":34.708874},{"c":34.86,"h":34.9,"l":34.81,"n":90,"o":34.8714,"t":"2026-10-13T16:45:00Z","v":3580,"vw":34.852737},{"c":34.84,"h":34.89,"l":34.82,"n":94,"o":34.89,"t":"2026-10-13T17:00:00Z","v":5121,"vw":34.848892},{"c":34.77,"h":34.86,"l":34.77,"n":80,"o":34.86,"t":"2026-10-13T17:15:00Z","v":2475,"vw":34.826667},{"c":34.86,"h":34.86,"l":34.83,"n":58,"o":34.83,"t":"2026-10-13T17:30:00Z","v":1638,"vw":34.855714},{"c":34.83,"h":34.86,"l":34.78,"n":221,"o":34.86,"t":"2026-10-13T17:45:00Z","v":10391,"vw":34.816479},{"c":34.99,"h":35,"l":34.8376,"n":444,"o":34.87,"t":"2026-10-13T18:00:00Z","v":20294,"vw":34.880038},{"c":34.89,"h":35,"l":34.89,"n":129,"o":35,"t":"2026-10-13T18:15:00Z","v":5920,"vw":34.938768},{"c":34.81,"h":34.88,"l":34.8,"n":240,"o":34.88,"t":"2026-10-13T18:30:00Z","v":11458,"vw":34.847062},{"c":34.8,"h":34.82,"l":34.75,"n":164,"o":34.82,"t":"2026-10-13T18:45:00Z","v":5153,"vw":34.782466},{"c":34.81,"h":34.91,"l":34.78,"n":389,"o":34.85,"t":"2026-10-13T19:00:00Z","v":25318,"vw":34.842984},{"c":34.775,"h":34.86,"l":34.76,"n":269,"o":34.8,"t":"2026-10-13T19:15:00Z","v":16419,"vw":34.829431},{"c":34.92,"h":35,"l":34.84,"n":363,"o":34.84,"t":"2026-10-13T19:30:00Z","v":11356,"vw":34.908817},{"c":34.98,"h":35.11,"l":34.86,"n":985,"o":34.94,"t":"2026-10-13T19:45:00Z","v":31902,"vw":34.954653},{"c":34.99,"h":34.99,"l":34.99,"n":11,"o":34.99,"t":"2026-10-13T20:00:00Z","v":47948,"vw":34.99},{"c":34.71,"h":35.125,"l":34.71,"n":51,"o":34.99,"t":"2026-10-14T13:30:00Z","v":4835,"vw":35.003636},{"c":34.4,"h":34.62,"l":34.38,"n":87,"o":34.62,"t":"2026-10-14T13:45:00Z","v":3693,"vw":34.498},{"c":34.43,"h":34.45,"l":34.135,"n":84,"o":34.22,"t":"2026-10-14T14:00:00Z","v":7364,"vw":34.183636},{"c":34.32,"h":34.43,"l":34.31,"n":31,"o":34.43,"t":"2026-10-14T14:15:00Z","v":1394,"vw":34.33},{"c":34.01,"h":34.29,"l":34.01,"n":188,"o":34.24,"t":"2026-10-14T14:30:00Z","v":7074,"vw":34.17186},{"c":33.89,"h":34.0309,"l":33.88,"n":134,"o":34.01,"t":"2026-10-14T14:45:00Z","v":5719,"vw":33.934099},{"c":33.71,"h":33.82,"l":33.71,"n":174,"o":33.8,"t":"2026-10-14T15:00:00Z","v":5339,"vw":33.760152},{"c":33.42,"h":33.71,"l":33.42,"n":91,"o":33.71,"t":"2026-10-14T15:15:00Z","v":4349,"vw":33.65479},{"c":33.24,"h":33.34,"l":33.24,"n":113,"o":33.33,"t":"2026-10-14T15:30:00Z","v":7357,"vw":33.299612},{"c":33.32,"h":33.36,"l":33.23,"n":98,"o":33.23,"t":"2026-10-14T15:45:00Z","v":3037,"vw":33.314616},{"c":33.24,"h":33.39,"l":33.24,"n":192,"o":33.38,"t":"2026-10-14T16:00:00Z","v":10595,"vw":33.342015},{"c":33.24,"h":33.26,"l":33.21,"n":113,"o":33.21,"t":"2026-10-14T16:15:00Z","v":4040,"vw":33.225836},{"c":33.27,"h":33.37,"l":33.23,"n":127,"o":33.23,"t":"2026-10-14T16:30:00Z","v":13306,"vw":33.248353},{"c":33.22,"h":33.25,"l":33.09,"n":232,"o":33.23,"t":"2026-10-14T16:45:00Z","v":8587,"vw":33.176405},{"c":33.18,"h":33.3,"l":33.18,"n":137,"o":33.2,"t":"2026-10-14T17:00:00Z","v":3597,"vw":33.247041},{"c":33.15,"h":33.165,"l":33.135,"n":55,"o":33.135,"t":"2026-10-14T17:15:00Z","v":2204,"vw":33.153715},{"c":33.12,"h":33.16,"l":33.07,"n":168,"o":33.145,"t":"2026-10-14T17:30:00Z","v":6604,"vw":33.109107},{"c":33.12,"h":33.16,"l":33.1,"n":76,"o":33.11,"t":"2026-10-14T17:45:00Z","v":3377,"vw":33.123},{"c":33.085,"h":33.16,"l":33.0509,"n":95,"o":33.11,"t":"2026-10-14T18:00:00Z","v":6375,"vw":33.080173},{"c":33.09,"h":33.09,"l":32.99,"n":188,"o":33.06,"t":"2026-10-14T18:15:00Z","v":20097,"vw":33.044071},{"c":33.06,"h":33.07,"l":33.04,"n":84,"o":33.05,"t":"2026-10-14T18:30:00Z","v":4842,"vw":33.052517},{"c":33.03,"h":33.06,"l":33.03,"n":106,"o":33.05,"t":"2026-10-14T18:45:00Z","v":3263,"vw":33.044784},{"c":33.13,"h":33.13,"l":33,"n":316,"o":33.0569,"t":"2026-10-14T19:00:00Z","v":14881,"vw":33.050522},{"c":32.93,"h":33.19,"l":32.89,"n":242,"o":33.12,"t":"2026-10-14T19:15:00Z","v":11634,"vw":33.058646},{"c":33.025,"h":33.03,"l":32.8669,"n":443,"o":32.97,"t":"2026-10-14T19:30:00Z","v":24377,"vw":32.907},{"c":33.19,"h":33.217,"l":32.92,"n":1040,"o":33,"t":"2026-10-14T19:45:00Z","v":49561,"vw":33.086488},{"c":33.14,"h":33.14,"l":33.14,"n":16,"o":33.14,"t":"2026-10-14T20:00:00Z","v":55675,"vw":33.14},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-14T22:30:00Z","v":130,"vw":33.07},{"c":13.26,"h":13.26,"l":13.26,"n":2,"o":13.26,"t":"2026-10-15T13:15:00Z","v":101,"vw":13.26},{"c":32.7258,"h":33.15,"l":32.5,"n":85,"o":33.14,"t":"2026-10-15T13:30:00Z","v":9635,"vw":32.91887},{"c":31.855,"h":32.6,"l":31.75,"n":310,"o":32.6,"t":"2026-10-15T13:45:00Z","v":18734,"vw":32.214435},{"c":32.08,"h":32.165,"l":31.77,"n":214,"o":31.81,"t":"2026-10-15T14:00:00Z","v":12109,"vw":31.950819},{"c":32.19,"h":32.64,"l":32.12,"n":401,"o":32.12,"t":"2026-10-15T14:15:00Z","v":37967,"vw":32.278461},{"c":32.32,"h":32.455,"l":32.07,"n":322,"o":32.19,"t":"2026-10-15T14:30:00Z","v":39176,"vw":32.236324},{"c":32.51,"h":32.58,"l":32.3209,"n":123,"o":32.3209,"t":"2026-10-15T14:45:00Z","v":4517,"vw":32.465407},{"c":32.37,"h":32.59,"l":32.32,"n":197,"o":32.555,"t":"2026-10-15T15:00:00Z","v":7345,"vw":32.530575},{"c":32.46,"h":32.515,"l":32.39,"n":178,"o":32.39,"t":"2026-10-15T15:15:00Z","v":7375,"vw":32.425373},{"c":32.4,"h":32.53,"l":32.4,"n":274,"o":32.465,"t":"2026-10-15T15:30:00Z","v":16744,"vw":32.465389},{"c":32.46,"h":32.53,"l":32.39,"n":166,"o":32.447,"t":"2026-10-15T15:45:00Z","v":12903,"vw":32.468573},{"c":32.41,"h":32.52,"l":32.4,"n":150,"o":32.48,"t":"2026-10-15T16:00:00Z","v":7616,"vw":32.457617},{"c":32.35,"h":32.41,"l":32.29,"n":88,"o":32.41,"t":"2026-10-15T16:15:00Z","v":2797,"vw":32.349218},{"c":32.35,"h":32.35,"l":32.35,"n":20,"o":32.35,"t":"2026-10-15T16:30:00Z","v":334,"vw":32.35},{"c":32.13,"h":32.375,"l":32.13,"n":176,"o":32.37,"t":"2026-10-15T16:45:00Z","v":7327,"vw":32.260487},{"c":32.24,"h":32.24,"l":32.21,"n":53,"o":32.24,"t":"2026-10-15T18:00:00Z","v":2086,"vw":32.238001},{"c":32.27,"h":32.27,"l":32.16,"n":229,"o":32.21,"t":"2026-10-15T18:15:00Z","v":17021,"vw":32.207744},{"c":32.295,"h":32.345,"l":32.22,"n":137,"o":32.22,"t":"2026-10-15T18:30:00Z","v":6118,"vw":32.31473},{"c":32.32,"h":32.46,"l":32.295,"n":114,"o":32.295,"t":"2026-10-15T18:45:00Z","v":3665,"vw":32.355521},{"c":32.315,"h":32.41,"l":32.28,"n":148,"o":32.41,"t":"2026-10-15T19:00:00Z","v":7524,"vw":32.338472},{"c":32.42,"h":32.435,"l":32.27,"n":203,"o":32.315,"t":"2026-10-15T19:15:00Z","v":6696,"vw":32.360241},{"c":32.56,"h":32.56,"l":32.38,"n":370,"o":32.4,"t":"2026-10-15T19:30:00Z","v":12577,"vw":32.481788},{"c":32.56,"h":32.64,"l":32.4175,"n":1658,"o":32.55,"t":"2026-10-15T19:45:00Z","v":68800,"vw":32.5313},{"c":32.51,"h":32.51,"l":32.51,"n":11,"o":32.51,"t":"2026-10-15T20:00:00Z","v":68016,"vw":32.51},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-15T20:30:00Z","v":700,"vw":32.51}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":42.44621055282037,"iv":3.77480733693408,"gamma":0.027970431291443307,"theta":-0.5761846526175901,"vega":0.0029210526892070716,"rho":0.00007785860147179396,"breakevenPct":31.409444948693842},{"delta":0.15,"premium":0.275,"strike":36.87100856432609,"iv":2.2410472618311545,"gamma":0.06274593269589958,"theta":-0.4542606442309663,"vega":0.0038797469420115117,"rho":0.00012034259644325154,"breakevenPct":14.260253965936915},{"delta":0.2,"premium":0.27664271061457696,"strike":34.93429157541692,"iv":1.5673930710745736,"gamma":0.10960075916229896,"theta":-0.37795965951059785,"vega":0.0046402506885587546,"rho":0.0001626710524509315,"breakevenPct":8.308010722951403},{"delta":0.25,"premium":0.2912433414676636,"strike":34.350266341293455,"iv":1.3295932307742797,"gamma":0.162076375357257,"theta":-0.3395660425086058,"vega":0.005171575963752367,"rho":0.00020403243775412376,"breakevenPct":6.556473954971152},{"delta":0.3,"premium":0.3058439723207503,"strike":33.76624110716999,"iv":1.0917933904739856,"gamma":0.21455199155221502,"theta":-0.30117242550661366,"vega":0.00570290123894598,"rho":0.000245393823057316,"breakevenPct":4.8049371869909026},{"delta":0.35,"premium":0.32044460317383694,"strike":33.18221587304652,"iv":0.8539935501736917,"gamma":0.26702760774717305,"theta":-0.26277880850462154,"vega":0.006234226514139593,"rho":0.0002867552083605083,"breakevenPct":3.0534004190106527},{"delta":0.4,"premium":0.36700244200244203,"strike":32.894993894993895,"iv":0.7632825396825397,"gamma":0.28846129426129424,"theta":-0.24423711843711846,"vega":0.0063579975579975585,"rho":0.00032846438016690397,"breakevenPct":2.3131231528647853},{"delta":0.45,"premium":0.4280525030525031,"strike":32.74236874236874,"iv":0.7392746031746033,"gamma":0.29581782661782663,"theta":-0.23469804639804642,"vega":0.006296947496947497,"rho":0.00037033126910847325,"breakevenPct":2.031440311969394},{"delta":0.5,"premium":0.4891025641025641,"strike":32.58974358974359,"iv":0.7152666666666667,"gamma":0.30317435897435896,"theta":-0.22515897435897436,"vega":0.006235897435897436,"rho":0.0004121981580500425,"breakevenPct":1.7497574710740023},{"delta":0.55,"premium":0.5501526251526252,"strike":32.437118437118436,"iv":0.6912587301587302,"gamma":0.31053089133089135,"theta":-0.21561990231990233,"vega":0.006174847374847375,"rho":0.00045406504699161185,"breakevenPct":1.4680746301786105},{"delta":0.6,"premium":0.6112026862026861,"strike":32.28449328449329,"iv":0.6672507936507938,"gamma":0.3178874236874237,"theta":-0.2060808302808303,"vega":0.006113797313797314,"rho":0.0004959319359331811,"breakevenPct":1.1863917892832194},{"delta":0.65,"premium":0.6722527472527473,"strike":32.13186813186813,"iv":0.6432428571428572,"gamma":0.32524395604395606,"theta":-0.19654175824175824,"vega":0.006052747252747253,"rho":0.0005377988248747505,"breakevenPct":0.9047089483878277}],"put":[{"delta":0.1,"premium":0.275,"strike":26.608765660217244,"iv":3.262983434268258,"gamma":0.03253005721693338,"theta":-0.49590557455510664,"vega":0.0029197039801687223,"rho":-0.00009247062764929968,"breakevenPct":18.997952444733162},{"delta":0.15,"premium":0.28923696319518494,"strike":29.17220858887704,"iv":2.1501953667072518,"gamma":0.06902044210440235,"theta":-0.4324089772358407,"vega":0.003878197959464378,"rho":-0.0001355605896116824,"breakevenPct":11.156654488828494},{"delta":0.2,"premium":0.19952609265773957,"strike":31.10900485625662,"iv":1.035355455552422,"gamma":0.15994341996463918,"theta":-0.2447657643493974,"vega":0.004591691410908645,"rho":-0.00017583388216491902,"breakevenPct":4.923165907108944},{"delta":0.25,"premium":0.26136258474356944,"strike":31.38383370997142,"iv":1.001532057787949,"gamma":0.18402009486758822,"theta":-0.2599212966290404,"vega":0.005149467039869581,"rho":-0.00021944290036544467,"breakevenPct":4.268006381950624},{"delta":0.3,"premium":0.3231990768293993,"strike":31.65866256368622,"iv":0.9677086600234757,"gamma":0.20809676977053726,"theta":-0.2750768289086834,"vega":0.005707242668830517,"rho":-0.0002630519185659703,"breakevenPct":3.612846856792303},{"delta":0.35,"premium":0.38503556891522916,"strike":31.93349141740102,"iv":0.9338852622590025,"gamma":0.23217344467348633,"theta":-0.2902323611883264,"vega":0.006265018297791454,"rho":-0.00030666093676649597,"breakevenPct":2.957687331633982},{"delta":0.4,"premium":0.4549873050417121,"strike":32.13746826260428,"iv":0.9031826985854189,"gamma":0.24503837504533912,"theta":-0.2865866884294523,"vega":0.0064,"rho":-0.0003516558686735585,"breakevenPct":2.5454292292753875},{"delta":0.45,"premium":0.5275299238302503,"strike":32.318824809575624,"iv":0.8734764961915125,"gamma":0.25432383025027205,"theta":-0.2769385201305767,"vega":0.0064,"rho":-0.0003970932690726816,"breakevenPct":2.210720129974226},{"delta":0.5,"premium":0.6000725426187886,"strike":32.500181356546975,"iv":0.843770293797606,"gamma":0.26360928545520496,"theta":-0.26729035183170113,"vega":0.0064,"rho":-0.0004425306694718047,"breakevenPct":1.8760110306730642},{"delta":0.55,"premium":0.6726151614073268,"strike":32.68153790351832,"iv":0.8140640914036996,"gamma":0.27289474066013786,"theta":-0.25764218353282553,"vega":0.0064,"rho":-0.0004879680698709278,"breakevenPct":1.5413019313719023},{"delta":0.6,"premium":0.7451577801958651,"strike":32.86289445048966,"iv":0.7843578890097933,"gamma":0.2821801958650707,"theta":-0.24799401523394995,"vega":0.0064,"rho":-0.0005334054702700508,"breakevenPct":1.2065928320707409},{"delta":0.65,"premium":0.8600463231036479,"strike":33.07064273306312,"iv":0.7747852345107122,"gamma":0.2806804863925883,"theta":-0.238863288940359,"vega":0.006272843080486393,"rho":-0.00057984144938794,"breakevenPct":0.9209584436804923},{"delta":0.7,"premium":1.1061378112333524,"strike":33.36016213086277,"iv":0.8275935726693688,"gamma":0.24576444701795025,"theta":-0.23133578459756804,"vega":0.005751708164447019,"rho":-0.000629371385519711,"breakevenPct":0.7873752087683192},{"delta":0.75,"premium":1.3522292993630574,"strike":33.64968152866242,"iv":0.8804019108280254,"gamma":0.2108484076433121,"theta":-0.22380828025477706,"vega":0.005230573248407644,"rho":-0.000678901321651482,"breakevenPct":0.653791973856146},{"delta":0.8,"premium":1.5983207874927623,"strike":33.93920092646207,"iv":0.9332102489866821,"gamma":0.17593236826867398,"theta":-0.2162807759119861,"vega":0.004709438332368268,"rho":-0.0007284312577832531,"breakevenPct":0.5202087389439727},{"delta":0.85,"premium":3.4647853163584488,"strike":35.7705222598619,"iv":1.7023652830483282,"gamma":0.08662522805101942,"theta":-0.33701820853339515,"vega":0.0038846008172184134,"rho":-0.0008158582175654557,"breakevenPct":0.628308386639643},{"delta":0.9,"premium":8.326099461706692,"strike":40.606420486007046,"iv":3.177638729806974,"gamma":0.033165662142991624,"theta":-0.4792010628865363,"vega":0.0029168431953510298,"rho":-0.0009851772818665993,"breakevenPct":0.7064871599497002}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":42.44621055282037,"iv":3.77480733693408,"gamma":0.027970431291443307,"theta":-0.5761846526175901,"vega":0.0029210526892070716,"rho":0.00007785860147179396,"breakevenPct":31.409444948693842},{"delta":0.15,"premium":0.275,"strike":36.87100856432609,"iv":2.2410472618311545,"gamma":0.06274593269589958,"theta":-0.4542606442309663,"vega":0.0038797469420115117,"rho":0.00012034259644325154,"breakevenPct":14.260253965936915},{"delta":0.2,"premium":0.27664271061457696,"strike":34.93429157541692,"iv":1.5673930710745736,"gamma":0.10960075916229896,"theta":-0.37795965951059785,"vega":0.0046402506885587546,"rho":0.0001626710524509315,"breakevenPct":8.308010722951403},{"delta":0.25,"premium":0.2912433414676636,"strike":34.350266341293455,"iv":1.3295932307742797,"gamma":0.162076375357257,"theta":-0.3395660425086058,"vega":0.005171575963752367,"rho":0.00020403243775412376,"breakevenPct":6.556473954971152},{"delta":0.3,"premium":0.3058439723207503,"strike":33.76624110716999,"iv":1.0917933904739856,"gamma":0.21455199155221502,"theta":-0.30117242550661366,"vega":0.00570290123894598,"rho":0.000245393823057316,"breakevenPct":4.8049371869909026},{"delta":0.35,"premium":0.32044460317383694,"strike":33.18221587304652,"iv":0.8539935501736917,"gamma":0.26702760774717305,"theta":-0.26277880850462154,"vega":0.006234226514139593,"rho":0.0002867552083605083,"breakevenPct":3.0534004190106527},{"delta":0.4,"premium":0.36700244200244203,"strike":32.894993894993895,"iv":0.7632825396825397,"gamma":0.28846129426129424,"theta":-0.24423711843711846,"vega":0.0063579975579975585,"rho":0.00032846438016690397,"breakevenPct":2.3131231528647853},{"delta":0.45,"premium":0.4280525030525031,"strike":32.74236874236874,"iv":0.7392746031746033,"gamma":0.29581782661782663,"theta":-0.23469804639804642,"vega":0.006296947496947497,"rho":0.00037033126910847325,"breakevenPct":2.031440311969394},{"delta":0.5,"premium":0.4891025641025641,"strike":32.58974358974359,"iv":0.7152666666666667,"gamma":0.30317435897435896,"theta":-0.22515897435897436,"vega":0.006235897435897436,"rho":0.0004121981580500425,"breakevenPct":1.7497574710740023},{"delta":0.55,"premium":0.5501526251526252,"strike":32.437118437118436,"iv":0.6912587301587302,"gamma":0.31053089133089135,"theta":-0.21561990231990233,"vega":0.006174847374847375,"rho":0.00045406504699161185,"breakevenPct":1.4680746301786105},{"delta":0.6,"premium":0.6112026862026861,"strike":32.28449328449329,"iv":0.6672507936507938,"gamma":0.3178874236874237,"theta":-0.2060808302808303,"vega":0.006113797313797314,"rho":0.0004959319359331811,"breakevenPct":1.1863917892832194},{"delta":0.65,"premium":0.6722527472527473,"strike":32.13186813186813,"iv":0.6432428571428572,"gamma":0.32524395604395606,"theta":-0.19654175824175824,"vega":0.006052747252747253,"rho":0.0005377988248747505,"breakevenPct":0.9047089483878277}],"put":[{"delta":0.1,"premium":0.275,"strike":26.608765660217244,"iv":3.262983434268258,"gamma":0.03253005721693338,"theta":-0.49590557455510664,"vega":0.0029197039801687223,"rho":-0.00009247062764929968,"breakevenPct":18.997952444733162},{"delta":0.15,"premium":0.28923696319518494,"strike":29.17220858887704,"iv":2.1501953667072518,"gamma":0.06902044210440235,"theta":-0.4324089772358407,"vega":0.003878197959464378,"rho":-0.0001355605896116824,"breakevenPct":11.156654488828494},{"delta":0.2,"premium":0.19952609265773957,"strike":31.10900485625662,"iv":1.035355455552422,"gamma":0.15994341996463918,"theta":-0.2447657643493974,"vega":0.004591691410908645,"rho":-0.00017583388216491902,"breakevenPct":4.923165907108944},{"delta":0.25,"premium":0.26136258474356944,"strike":31.38383370997142,"iv":1.001532057787949,"gamma":0.18402009486758822,"theta":-0.2599212966290404,"vega":0.005149467039869581,"rho":-0.00021944290036544467,"breakevenPct":4.268006381950624},{"delta":0.3,"premium":0.3231990768293993,"strike":31.65866256368622,"iv":0.9677086600234757,"gamma":0.20809676977053726,"theta":-0.2750768289086834,"vega":0.005707242668830517,"rho":-0.0002630519185659703,"breakevenPct":3.612846856792303},{"delta":0.35,"premium":0.38503556891522916,"strike":31.93349141740102,"iv":0.9338852622590025,"gamma":0.23217344467348633,"theta":-0.2902323611883264,"vega":0.006265018297791454,"rho":-0.00030666093676649597,"breakevenPct":2.957687331633982},{"delta":0.4,"premium":0.4549873050417121,"strike":32.13746826260428,"iv":0.9031826985854189,"gamma":0.24503837504533912,"theta":-0.2865866884294523,"vega":0.0064,"rho":-0.0003516558686735585,"breakevenPct":2.5454292292753875},{"delta":0.45,"premium":0.5275299238302503,"strike":32.318824809575624,"iv":0.8734764961915125,"gamma":0.25432383025027205,"theta":-0.2769385201305767,"vega":0.0064,"rho":-0.0003970932690726816,"breakevenPct":2.210720129974226},{"delta":0.5,"premium":0.6000725426187886,"strike":32.500181356546975,"iv":0.843770293797606,"gamma":0.26360928545520496,"theta":-0.26729035183170113,"vega":0.0064,"rho":-0.0004425306694718047,"breakevenPct":1.8760110306730642},{"delta":0.55,"premium":0.6726151614073268,"strike":32.68153790351832,"iv":0.8140640914036996,"gamma":0.27289474066013786,"theta":-0.25764218353282553,"vega":0.0064,"rho":-0.0004879680698709278,"breakevenPct":1.5413019313719023},{"delta":0.6,"premium":0.7451577801958651,"strike":32.86289445048966,"iv":0.7843578890097933,"gamma":0.2821801958650707,"theta":-0.24799401523394995,"vega":0.0064,"rho":-0.0005334054702700508,"breakevenPct":1.2065928320707409},{"delta":0.65,"premium":0.8600463231036479,"strike":33.07064273306312,"iv":0.7747852345107122,"gamma":0.2806804863925883,"theta":-0.238863288940359,"vega":0.006272843080486393,"rho":-0.00057984144938794,"breakevenPct":0.9209584436804923},{"delta":0.7,"premium":1.1061378112333524,"strike":33.36016213086277,"iv":0.8275935726693688,"gamma":0.24576444701795025,"theta":-0.23133578459756804,"vega":0.005751708164447019,"rho":-0.000629371385519711,"breakevenPct":0.7873752087683192},{"delta":0.75,"premium":1.3522292993630574,"strike":33.64968152866242,"iv":0.8804019108280254,"gamma":0.2108484076433121,"theta":-0.22380828025477706,"vega":0.005230573248407644,"rho":-0.000678901321651482,"breakevenPct":0.653791973856146},{"delta":0.8,"premium":1.5983207874927623,"strike":33.93920092646207,"iv":0.9332102489866821,"gamma":0.17593236826867398,"theta":-0.2162807759119861,"vega":0.004709438332368268,"rho":-0.0007284312577832531,"breakevenPct":0.5202087389439727},{"delta":0.85,"premium":3.4647853163584488,"strike":35.7705222598619,"iv":1.7023652830483282,"gamma":0.08662522805101942,"theta":-0.33701820853339515,"vega":0.0038846008172184134,"rho":-0.0008158582175654557,"breakevenPct":0.628308386639643},{"delta":0.9,"premium":8.326099461706692,"strike":40.606420486007046,"iv":3.177638729806974,"gamma":0.033165662142991624,"theta":-0.4792010628865363,"vega":0.0029168431953510298,"rho":-0.0009851772818665993,"breakevenPct":0.7064871599497002}]}},"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"}}