{"symbol":"HRTG","url":"https://intraalpha.com/companies/HRTG","capturedAt":"2026-11-13T19:01:59.583Z","state":"ready","quote":{"symbol":"HRTG","last_price":33.76,"prev_close":33.5,"regular_close":33.76,"change":0.26,"change_pct":0.7761,"regular_change":0.26,"regular_change_pct":0.7761,"extended_change":0,"extended_change_pct":0,"bid":33.71,"ask":33.81,"bid_size":300,"ask_size":300,"volume":45672,"vwap":33.799743,"open":33.83,"high":34.19,"low":33.59,"close":33.76,"trade_count":2100,"last_trade_at":"2026-11-13T18:58:33.707641685Z","last_quote_at":"2026-11-13T19:01:48.813881076Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-11-13T14:01:48.653273567-05:00","next_open":"2026-11-16T09:30:00-05:00","next_close":"2026-11-13T16:00:00-05:00","session":"regular","stale":false,"previous_close":"2026-11-12T16:00:00-05:00"},"fundamentals":{"symbol":"HRTG","fetched_at":"2026-11-13T19:01:59.052822+00:00","name":"Heritage Insurance Hldgs Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Heritage Insurance Holdings, Inc. provides residential personal and commercial insurance products. The company is headquartered in Clearwater, Florida.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":996242000,"ebitda":306138000,"pe_ratio":4.742,"peg_ratio":0,"book_value":20.83,"dividend_per_share":null,"dividend_yield":null,"eps":7.09,"revenue_ttm":861412000,"gross_profit_ttm":388137000,"profit_margin":0.251,"operating_margin_ttm":0.341,"return_on_assets_ttm":0.0793,"return_on_equity_ttm":0.417,"quarterly_earnings_growth":0.056,"quarterly_revenue_growth":0.032,"analyst_target_price":42.5,"analyst_number":1,"beta":0.983,"fifty_two_week_high":37.87,"fifty_two_week_low":20.48,"fifty_day_ma":34.84,"two_hundred_day_ma":28.92,"shares_outstanding":29632400,"forward_pe":null,"price_to_sales":1.157,"price_to_book":1.657,"ev_to_revenue":0.698,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-13T19:01:59.052822+00:00"},"optionObservedAt":"2026-11-13T18:50:12.641Z","bars":[{"c":33.86,"h":33.86,"l":32.88,"n":67,"o":33.02,"t":"2026-11-06T14:30:00Z","v":7650,"vw":33.070816},{"c":33.355,"h":33.355,"l":33.355,"n":11,"o":33.355,"t":"2026-11-06T14:35:00Z","v":1420,"vw":33.355},{"c":33.77,"h":33.77,"l":33.7497,"n":10,"o":33.7497,"t":"2026-11-06T14:40:00Z","v":225,"vw":33.75985},{"c":33.78,"h":33.78,"l":33.37,"n":4,"o":33.37,"t":"2026-11-06T14:45:00Z","v":400,"vw":33.4725},{"c":33.1612,"h":33.78,"l":33.075,"n":88,"o":33.22,"t":"2026-11-06T14:55:00Z","v":11771,"vw":33.140002},{"c":33.78,"h":33.78,"l":33.78,"n":6,"o":33.78,"t":"2026-11-06T15:00:00Z","v":189,"vw":33.78},{"c":33.19,"h":33.47,"l":33.19,"n":73,"o":33.32,"t":"2026-11-06T15:05:00Z","v":3291,"vw":33.301419},{"c":33.405,"h":33.405,"l":33.215,"n":18,"o":33.215,"t":"2026-11-06T15:10:00Z","v":1211,"vw":33.232273},{"c":33.165,"h":33.31,"l":33.165,"n":16,"o":33.31,"t":"2026-11-06T15:15:00Z","v":933,"vw":33.189167},{"c":33.03,"h":33.03,"l":33.03,"n":24,"o":33.03,"t":"2026-11-06T15:20:00Z","v":628,"vw":33.03},{"c":32.885,"h":33,"l":32.86,"n":50,"o":33,"t":"2026-11-06T15:25:00Z","v":3843,"vw":32.898414},{"c":33.065,"h":33.065,"l":32.895,"n":63,"o":32.895,"t":"2026-11-06T15:30:00Z","v":2168,"vw":32.954638},{"c":32.93,"h":33.065,"l":32.93,"n":31,"o":33.065,"t":"2026-11-06T15:35:00Z","v":968,"vw":32.969},{"c":33.09,"h":33.1,"l":32.97,"n":40,"o":32.97,"t":"2026-11-06T15:40:00Z","v":6518,"vw":32.98011},{"c":32.8501,"h":33.14,"l":32.8501,"n":37,"o":33.02,"t":"2026-11-06T15:45:00Z","v":744,"vw":32.981471},{"c":32.97,"h":32.97,"l":32.97,"n":22,"o":32.97,"t":"2026-11-06T15:50:00Z","v":486,"vw":32.97},{"c":33.0168,"h":33.0168,"l":32.97,"n":13,"o":32.97,"t":"2026-11-06T15:55:00Z","v":1182,"vw":33.011146},{"c":33.02,"h":33.09,"l":32.9801,"n":56,"o":32.9801,"t":"2026-11-06T16:00:00Z","v":2452,"vw":33.001952},{"c":33.31,"h":33.31,"l":33.18,"n":77,"o":33.18,"t":"2026-11-06T16:05:00Z","v":1885,"vw":33.232778},{"c":33.275,"h":33.39,"l":33.26,"n":121,"o":33.39,"t":"2026-11-06T16:10:00Z","v":3408,"vw":33.285498},{"c":33.13,"h":33.285,"l":33.13,"n":40,"o":33.285,"t":"2026-11-06T16:15:00Z","v":3705,"vw":33.193939},{"c":33.25,"h":33.25,"l":33.25,"n":11,"o":33.25,"t":"2026-11-06T16:20:00Z","v":244,"vw":33.25},{"c":33.27,"h":33.27,"l":33.27,"n":16,"o":33.27,"t":"2026-11-06T16:25:00Z","v":263,"vw":33.27},{"c":33.34,"h":33.34,"l":33.34,"n":9,"o":33.34,"t":"2026-11-06T16:30:00Z","v":126,"vw":33.34},{"c":33.31,"h":33.31,"l":33.3,"n":21,"o":33.3,"t":"2026-11-06T16:35:00Z","v":579,"vw":33.3075},{"c":33.42,"h":33.42,"l":33.27,"n":24,"o":33.27,"t":"2026-11-06T16:40:00Z","v":420,"vw":33.336964},{"c":33.45,"h":33.45,"l":33.45,"n":6,"o":33.45,"t":"2026-11-06T16:45:00Z","v":130,"vw":33.45},{"c":33.42,"h":33.42,"l":33.42,"n":13,"o":33.42,"t":"2026-11-06T16:50:00Z","v":417,"vw":33.42},{"c":33.52,"h":33.52,"l":33.52,"n":8,"o":33.52,"t":"2026-11-06T16:55:00Z","v":148,"vw":33.52},{"c":33.33,"h":33.36,"l":33.33,"n":75,"o":33.36,"t":"2026-11-06T17:00:00Z","v":2694,"vw":33.349622},{"c":33.31,"h":33.31,"l":33.2252,"n":14,"o":33.2252,"t":"2026-11-06T17:05:00Z","v":1233,"vw":33.232738},{"c":33.38,"h":33.38,"l":33.38,"n":9,"o":33.38,"t":"2026-11-06T17:10:00Z","v":230,"vw":33.38},{"c":33.34,"h":33.34,"l":33.34,"n":11,"o":33.34,"t":"2026-11-06T17:15:00Z","v":195,"vw":33.34},{"c":33.34,"h":33.3445,"l":33.34,"n":21,"o":33.3445,"t":"2026-11-06T17:20:00Z","v":353,"vw":33.342445},{"c":33.35,"h":33.35,"l":33.35,"n":11,"o":33.35,"t":"2026-11-06T17:25:00Z","v":169,"vw":33.35},{"c":33.37,"h":33.37,"l":33.35,"n":42,"o":33.35,"t":"2026-11-06T17:35:00Z","v":1109,"vw":33.36},{"c":33.44,"h":33.44,"l":33.36,"n":43,"o":33.37,"t":"2026-11-06T17:45:00Z","v":966,"vw":33.39},{"c":33.44,"h":33.44,"l":33.44,"n":7,"o":33.44,"t":"2026-11-06T17:50:00Z","v":126,"vw":33.44},{"c":33.3586,"h":33.38,"l":33.3586,"n":17,"o":33.38,"t":"2026-11-06T17:55:00Z","v":460,"vw":33.367864},{"c":33.44,"h":33.44,"l":33.43,"n":21,"o":33.43,"t":"2026-11-06T18:00:00Z","v":311,"vw":33.435349},{"c":33.56,"h":33.56,"l":33.45,"n":42,"o":33.45,"t":"2026-11-06T18:05:00Z","v":1209,"vw":33.489521},{"c":33.485,"h":33.56,"l":33.485,"n":17,"o":33.56,"t":"2026-11-06T18:10:00Z","v":337,"vw":33.51625},{"c":33.5712,"h":33.5712,"l":33.39,"n":23,"o":33.41,"t":"2026-11-06T18:15:00Z","v":749,"vw":33.456867},{"c":33.485,"h":33.485,"l":33.485,"n":18,"o":33.485,"t":"2026-11-06T18:20:00Z","v":372,"vw":33.485},{"c":33.54,"h":33.57,"l":33.445,"n":38,"o":33.5607,"t":"2026-11-06T18:30:00Z","v":1032,"vw":33.535175},{"c":33.55,"h":33.55,"l":33.55,"n":7,"o":33.55,"t":"2026-11-06T18:35:00Z","v":126,"vw":33.55},{"c":33.55,"h":33.55,"l":33.48,"n":17,"o":33.48,"t":"2026-11-06T18:40:00Z","v":302,"vw":33.515},{"c":33.475,"h":33.54,"l":33.475,"n":21,"o":33.54,"t":"2026-11-06T18:45:00Z","v":395,"vw":33.5075},{"c":33.442,"h":33.56,"l":33.442,"n":25,"o":33.56,"t":"2026-11-06T18:50:00Z","v":697,"vw":33.467376},{"c":33.53,"h":33.54,"l":33.53,"n":46,"o":33.54,"t":"2026-11-06T18:55:00Z","v":726,"vw":33.535},{"c":33.485,"h":33.4925,"l":33.46,"n":98,"o":33.48,"t":"2026-11-06T19:00:00Z","v":5073,"vw":33.463526},{"c":33.43,"h":33.49,"l":33.4,"n":62,"o":33.45,"t":"2026-11-06T19:05:00Z","v":2044,"vw":33.452692},{"c":33.41,"h":33.47,"l":33.41,"n":13,"o":33.47,"t":"2026-11-06T19:15:00Z","v":311,"vw":33.44},{"c":33.45,"h":33.45,"l":33.45,"n":11,"o":33.45,"t":"2026-11-06T19:20:00Z","v":388,"vw":33.45},{"c":33.4,"h":33.43,"l":33.38,"n":69,"o":33.43,"t":"2026-11-06T19:25:00Z","v":2314,"vw":33.403826},{"c":33.355,"h":33.38,"l":33.355,"n":84,"o":33.37,"t":"2026-11-06T19:30:00Z","v":1903,"vw":33.360714},{"c":33.32,"h":33.375,"l":33.32,"n":55,"o":33.375,"t":"2026-11-06T19:35:00Z","v":2545,"vw":33.3325},{"c":33.315,"h":33.315,"l":33.31,"n":36,"o":33.315,"t":"2026-11-06T19:40:00Z","v":677,"vw":33.313988},{"c":33.32,"h":33.35,"l":33.27,"n":72,"o":33.315,"t":"2026-11-06T19:45:00Z","v":2296,"vw":33.309759},{"c":33.33,"h":33.33,"l":33.275,"n":53,"o":33.275,"t":"2026-11-06T19:55:00Z","v":1079,"vw":33.307918},{"c":33.37,"h":33.37,"l":33.325,"n":42,"o":33.34,"t":"2026-11-06T20:00:00Z","v":1051,"vw":33.352235},{"c":33.37,"h":33.37,"l":33.25,"n":25,"o":33.25,"t":"2026-11-06T20:05:00Z","v":672,"vw":33.31},{"c":33.37,"h":33.37,"l":33.32,"n":23,"o":33.32,"t":"2026-11-06T20:10:00Z","v":335,"vw":33.345},{"c":33.25,"h":33.35,"l":33.25,"n":35,"o":33.35,"t":"2026-11-06T20:15:00Z","v":500,"vw":33.3},{"c":33.32,"h":33.37,"l":33.32,"n":42,"o":33.32,"t":"2026-11-06T20:20:00Z","v":925,"vw":33.332},{"c":33.31,"h":33.31,"l":33.31,"n":26,"o":33.31,"t":"2026-11-06T20:25:00Z","v":509,"vw":33.31},{"c":33.195,"h":33.25,"l":33.16,"n":197,"o":33.25,"t":"2026-11-06T20:30:00Z","v":8658,"vw":33.204766},{"c":33.31,"h":33.31,"l":33.17,"n":83,"o":33.17,"t":"2026-11-06T20:35:00Z","v":2345,"vw":33.216586},{"c":33.33,"h":33.33,"l":33.28,"n":66,"o":33.28,"t":"2026-11-06T20:40:00Z","v":1261,"vw":33.31},{"c":33.37,"h":33.37,"l":33.25,"n":156,"o":33.32,"t":"2026-11-06T20:45:00Z","v":5402,"vw":33.316684},{"c":33.27,"h":33.31,"l":33.23,"n":117,"o":33.23,"t":"2026-11-06T20:50:00Z","v":2819,"vw":33.274285},{"c":33.26,"h":33.26,"l":33.14,"n":634,"o":33.23,"t":"2026-11-06T20:55:00Z","v":24601,"vw":33.201744},{"c":33.22,"h":33.22,"l":33.22,"n":24,"o":33.22,"t":"2026-11-06T21:00:00Z","v":37899,"vw":33.22},{"c":33.22,"h":33.22,"l":33.22,"n":2,"o":33.22,"t":"2026-11-06T21:05:00Z","v":3782,"vw":33.22},{"c":33.168,"h":33.74,"l":33.168,"n":15,"o":33.74,"t":"2026-11-09T14:30:00Z","v":3164,"vw":33.631296},{"c":33.565,"h":33.565,"l":33.565,"n":2,"o":33.565,"t":"2026-11-09T14:40:00Z","v":181,"vw":33.565},{"c":33.5,"h":33.5,"l":33.5,"n":5,"o":33.5,"t":"2026-11-09T14:50:00Z","v":168,"vw":33.5},{"c":33.205,"h":33.23,"l":33.205,"n":14,"o":33.23,"t":"2026-11-09T14:55:00Z","v":379,"vw":33.2175},{"c":33.195,"h":33.205,"l":33.17,"n":46,"o":33.195,"t":"2026-11-09T15:00:00Z","v":2186,"vw":33.185238},{"c":33.1849,"h":33.195,"l":33.06,"n":42,"o":33.195,"t":"2026-11-09T15:05:00Z","v":1800,"vw":33.109434},{"c":33.12,"h":33.28,"l":33.105,"n":86,"o":33.18,"t":"2026-11-09T15:10:00Z","v":3975,"vw":33.201529},{"c":33.115,"h":33.115,"l":33.1,"n":11,"o":33.1,"t":"2026-11-09T15:15:00Z","v":612,"vw":33.103},{"c":33.15,"h":33.15,"l":33.15,"n":36,"o":33.15,"t":"2026-11-09T15:25:00Z","v":594,"vw":33.15},{"c":33.165,"h":33.165,"l":33.13,"n":21,"o":33.14,"t":"2026-11-09T15:30:00Z","v":634,"vw":33.142053},{"c":32.96,"h":33.08,"l":32.96,"n":87,"o":33.08,"t":"2026-11-09T15:35:00Z","v":3852,"vw":33.068148},{"c":32.87,"h":32.91,"l":32.87,"n":43,"o":32.91,"t":"2026-11-09T15:40:00Z","v":1245,"vw":32.904188},{"c":32.85,"h":32.85,"l":32.8201,"n":32,"o":32.825,"t":"2026-11-09T15:45:00Z","v":705,"vw":32.833866},{"c":32.9071,"h":32.9071,"l":32.875,"n":48,"o":32.875,"t":"2026-11-09T15:50:00Z","v":1011,"vw":32.889197},{"c":32.915,"h":32.94,"l":32.89,"n":46,"o":32.94,"t":"2026-11-09T15:55:00Z","v":1120,"vw":32.915},{"c":32.915,"h":32.915,"l":32.915,"n":7,"o":32.915,"t":"2026-11-09T16:00:00Z","v":162,"vw":32.915},{"c":32.99,"h":32.99,"l":32.94,"n":30,"o":32.94,"t":"2026-11-09T16:05:00Z","v":603,"vw":32.973333},{"c":33.035,"h":33.035,"l":33.035,"n":17,"o":33.035,"t":"2026-11-09T16:10:00Z","v":429,"vw":33.035},{"c":33.06,"h":33.06,"l":33.035,"n":34,"o":33.05,"t":"2026-11-09T16:15:00Z","v":839,"vw":33.04875},{"c":33.19,"h":33.25,"l":33.19,"n":41,"o":33.23,"t":"2026-11-09T16:20:00Z","v":2567,"vw":33.223},{"c":33.3,"h":33.3,"l":33.3,"n":7,"o":33.3,"t":"2026-11-09T16:25:00Z","v":136,"vw":33.3},{"c":33.28,"h":33.28,"l":33.28,"n":5,"o":33.28,"t":"2026-11-09T16:35:00Z","v":366,"vw":33.28},{"c":33.43,"h":33.43,"l":33.34,"n":42,"o":33.34,"t":"2026-11-09T16:45:00Z","v":1020,"vw":33.37},{"c":33.41,"h":33.41,"l":33.41,"n":7,"o":33.41,"t":"2026-11-09T16:50:00Z","v":192,"vw":33.41},{"c":33.3,"h":33.31,"l":33.3,"n":37,"o":33.31,"t":"2026-11-09T16:55:00Z","v":1194,"vw":33.305556},{"c":33.32,"h":33.37,"l":33.32,"n":53,"o":33.325,"t":"2026-11-09T17:00:00Z","v":10392,"vw":33.364167},{"c":33.331,"h":33.355,"l":33.331,"n":25,"o":33.355,"t":"2026-11-09T17:05:00Z","v":1174,"vw":33.34105},{"c":33.41,"h":33.41,"l":33.4,"n":49,"o":33.4,"t":"2026-11-09T17:10:00Z","v":1366,"vw":33.40655},{"c":33.37,"h":33.405,"l":33.37,"n":21,"o":33.405,"t":"2026-11-09T17:15:00Z","v":484,"vw":33.380355},{"c":33.425,"h":33.425,"l":33.41,"n":19,"o":33.41,"t":"2026-11-09T17:20:00Z","v":6056,"vw":33.424351},{"c":33.4,"h":33.4,"l":33.38,"n":38,"o":33.39,"t":"2026-11-09T17:25:00Z","v":1126,"vw":33.389026},{"c":33.38,"h":33.38,"l":33.35,"n":51,"o":33.37,"t":"2026-11-09T17:30:00Z","v":1772,"vw":33.366431},{"c":33.4,"h":33.425,"l":33.4,"n":35,"o":33.425,"t":"2026-11-09T17:35:00Z","v":1373,"vw":33.4055},{"c":33.41,"h":33.41,"l":33.41,"n":10,"o":33.41,"t":"2026-11-09T17:40:00Z","v":286,"vw":33.41},{"c":33.42,"h":33.424,"l":33.42,"n":35,"o":33.424,"t":"2026-11-09T17:45:00Z","v":929,"vw":33.421243},{"c":33.39,"h":33.39,"l":33.39,"n":45,"o":33.39,"t":"2026-11-09T17:50:00Z","v":1022,"vw":33.39},{"c":33.34,"h":33.38,"l":33.34,"n":42,"o":33.35,"t":"2026-11-09T18:00:00Z","v":1006,"vw":33.354938},{"c":33.38,"h":33.38,"l":33.38,"n":22,"o":33.38,"t":"2026-11-09T18:05:00Z","v":575,"vw":33.38},{"c":33.35,"h":33.35,"l":33.35,"n":11,"o":33.35,"t":"2026-11-09T18:15:00Z","v":190,"vw":33.35},{"c":33.325,"h":33.39,"l":33.3,"n":106,"o":33.39,"t":"2026-11-09T18:20:00Z","v":3075,"vw":33.343437},{"c":33.29,"h":33.29,"l":33.28,"n":41,"o":33.29,"t":"2026-11-09T18:25:00Z","v":779,"vw":33.286667},{"c":33.29,"h":33.29,"l":33.26,"n":21,"o":33.26,"t":"2026-11-09T18:30:00Z","v":482,"vw":33.279936},{"c":33.2701,"h":33.32,"l":33.2701,"n":32,"o":33.32,"t":"2026-11-09T18:40:00Z","v":933,"vw":33.288627},{"c":33.29,"h":33.29,"l":33.29,"n":20,"o":33.29,"t":"2026-11-09T18:50:00Z","v":676,"vw":33.29},{"c":33.31,"h":33.31,"l":33.31,"n":8,"o":33.31,"t":"2026-11-09T18:55:00Z","v":119,"vw":33.31},{"c":33.31,"h":33.31,"l":33.305,"n":23,"o":33.305,"t":"2026-11-09T19:05:00Z","v":461,"vw":33.30875},{"c":33.31,"h":33.31,"l":33.31,"n":7,"o":33.31,"t":"2026-11-09T19:10:00Z","v":319,"vw":33.31},{"c":33.24,"h":33.3,"l":33.24,"n":64,"o":33.3,"t":"2026-11-09T19:15:00Z","v":1433,"vw":33.278333},{"c":33.16,"h":33.21,"l":33.16,"n":71,"o":33.21,"t":"2026-11-09T19:20:00Z","v":1382,"vw":33.182429},{"c":33.12,"h":33.13,"l":33.12,"n":35,"o":33.13,"t":"2026-11-09T19:25:00Z","v":573,"vw":33.125},{"c":33.2,"h":33.2,"l":33.17,"n":41,"o":33.17,"t":"2026-11-09T19:30:00Z","v":677,"vw":33.1775},{"c":33.25,"h":33.25,"l":33.215,"n":54,"o":33.215,"t":"2026-11-09T19:35:00Z","v":1034,"vw":33.239},{"c":33.31,"h":33.31,"l":33.3,"n":28,"o":33.31,"t":"2026-11-09T19:40:00Z","v":684,"vw":33.306667},{"c":33.22,"h":33.32,"l":33.22,"n":59,"o":33.32,"t":"2026-11-09T19:50:00Z","v":1925,"vw":33.254545},{"c":33.19,"h":33.2,"l":33.17,"n":81,"o":33.2,"t":"2026-11-09T19:55:00Z","v":2607,"vw":33.185369},{"c":33.17,"h":33.19,"l":33.17,"n":24,"o":33.19,"t":"2026-11-09T20:05:00Z","v":508,"vw":33.177937},{"c":33.29,"h":33.31,"l":33.2,"n":109,"o":33.2,"t":"2026-11-09T20:10:00Z","v":4365,"vw":33.269203},{"c":33.25,"h":33.29,"l":33.23,"n":52,"o":33.23,"t":"2026-11-09T20:15:00Z","v":1722,"vw":33.252186},{"c":33.27,"h":33.27,"l":33.24,"n":49,"o":33.25,"t":"2026-11-09T20:20:00Z","v":1646,"vw":33.247519},{"c":33.25,"h":33.25,"l":33.21,"n":65,"o":33.22,"t":"2026-11-09T20:25:00Z","v":1441,"vw":33.229506},{"c":33.21,"h":33.21,"l":33.21,"n":27,"o":33.21,"t":"2026-11-09T20:30:00Z","v":636,"vw":33.21},{"c":33.24,"h":33.24,"l":33.24,"n":21,"o":33.24,"t":"2026-11-09T20:35:00Z","v":161,"vw":33.24},{"c":33.2801,"h":33.335,"l":33.24,"n":88,"o":33.24,"t":"2026-11-09T20:40:00Z","v":1627,"vw":33.285542},{"c":33.19,"h":33.29,"l":33.19,"n":197,"o":33.29,"t":"2026-11-09T20:45:00Z","v":3486,"vw":33.235376},{"c":33.14,"h":33.215,"l":33.14,"n":80,"o":33.215,"t":"2026-11-09T20:50:00Z","v":1311,"vw":33.181667},{"c":33,"h":33.225,"l":32.97,"n":582,"o":33.2,"t":"2026-11-09T20:55:00Z","v":20276,"vw":33.051666},{"c":32.96,"h":33.01,"l":32.96,"n":19,"o":33.01,"t":"2026-11-09T21:00:00Z","v":47490,"vw":32.960223},{"c":33.35,"h":33.35,"l":33.26,"n":20,"o":33.26,"t":"2026-11-10T14:30:00Z","v":2782,"vw":33.275429},{"c":33.06,"h":33.36,"l":33.06,"n":18,"o":33.35,"t":"2026-11-10T14:40:00Z","v":561,"vw":33.21},{"c":33.1113,"h":33.1113,"l":33.1113,"n":5,"o":33.1113,"t":"2026-11-10T14:45:00Z","v":131,"vw":33.1113},{"c":33.35,"h":33.38,"l":33.21,"n":63,"o":33.21,"t":"2026-11-10T14:50:00Z","v":5140,"vw":33.336957},{"c":33.2159,"h":33.2159,"l":33.2159,"n":9,"o":33.2159,"t":"2026-11-10T14:55:00Z","v":421,"vw":33.2159},{"c":33.185,"h":33.185,"l":33.185,"n":7,"o":33.185,"t":"2026-11-10T15:00:00Z","v":2167,"vw":33.185},{"c":33.62,"h":33.62,"l":33.62,"n":3,"o":33.62,"t":"2026-11-10T15:10:00Z","v":107,"vw":33.62},{"c":33.44,"h":33.44,"l":33.44,"n":11,"o":33.44,"t":"2026-11-10T15:15:00Z","v":385,"vw":33.44},{"c":33.6,"h":33.62,"l":33.44,"n":82,"o":33.44,"t":"2026-11-10T15:20:00Z","v":5524,"vw":33.529594},{"c":33.6,"h":33.8,"l":33.6,"n":14,"o":33.8,"t":"2026-11-10T15:25:00Z","v":335,"vw":33.7},{"c":33.69,"h":33.69,"l":33.69,"n":16,"o":33.69,"t":"2026-11-10T15:30:00Z","v":760,"vw":33.69},{"c":33.635,"h":33.635,"l":33.635,"n":4,"o":33.635,"t":"2026-11-10T15:35:00Z","v":302,"vw":33.635},{"c":33.74,"h":33.74,"l":33.635,"n":16,"o":33.635,"t":"2026-11-10T15:40:00Z","v":253,"vw":33.6875},{"c":33.73,"h":33.73,"l":33.62,"n":98,"o":33.635,"t":"2026-11-10T15:50:00Z","v":3805,"vw":33.661345},{"c":33.64,"h":33.94,"l":33.64,"n":117,"o":33.815,"t":"2026-11-10T15:55:00Z","v":6418,"vw":33.73632},{"c":33.66,"h":33.66,"l":33.6,"n":60,"o":33.61,"t":"2026-11-10T16:00:00Z","v":3280,"vw":33.62356},{"c":33.655,"h":33.655,"l":33.655,"n":8,"o":33.655,"t":"2026-11-10T16:05:00Z","v":401,"vw":33.655},{"c":33.58,"h":33.58,"l":33.58,"n":24,"o":33.58,"t":"2026-11-10T16:10:00Z","v":648,"vw":33.58},{"c":33.62,"h":33.62,"l":33.58,"n":20,"o":33.58,"t":"2026-11-10T16:15:00Z","v":1189,"vw":33.594566},{"c":33.675,"h":33.675,"l":33.675,"n":10,"o":33.675,"t":"2026-11-10T16:20:00Z","v":245,"vw":33.675},{"c":33.67,"h":33.68,"l":33.67,"n":31,"o":33.68,"t":"2026-11-10T16:25:00Z","v":666,"vw":33.675},{"c":33.636,"h":33.636,"l":33.636,"n":3,"o":33.636,"t":"2026-11-10T16:30:00Z","v":185,"vw":33.636},{"c":33.695,"h":33.695,"l":33.695,"n":8,"o":33.695,"t":"2026-11-10T16:50:00Z","v":244,"vw":33.695},{"c":33.77,"h":33.77,"l":33.76,"n":75,"o":33.76,"t":"2026-11-10T17:10:00Z","v":2637,"vw":33.765625},{"c":33.78,"h":33.825,"l":33.61,"n":175,"o":33.79,"t":"2026-11-10T17:20:00Z","v":8610,"vw":33.707474},{"c":33.74,"h":33.745,"l":33.74,"n":37,"o":33.74,"t":"2026-11-10T17:25:00Z","v":2699,"vw":33.740421},{"c":33.74,"h":33.74,"l":33.74,"n":15,"o":33.74,"t":"2026-11-10T17:30:00Z","v":587,"vw":33.74},{"c":33.89,"h":33.89,"l":33.81,"n":62,"o":33.81,"t":"2026-11-10T17:50:00Z","v":3345,"vw":33.828997},{"c":33.845,"h":33.845,"l":33.8,"n":56,"o":33.8,"t":"2026-11-10T17:55:00Z","v":1798,"vw":33.826875},{"c":33.85,"h":33.88,"l":33.84,"n":65,"o":33.85,"t":"2026-11-10T18:00:00Z","v":2921,"vw":33.858786},{"c":33.94,"h":33.9699,"l":33.91,"n":48,"o":33.91,"t":"2026-11-10T18:05:00Z","v":2503,"vw":33.935865},{"c":33.96,"h":33.97,"l":33.932,"n":32,"o":33.932,"t":"2026-11-10T18:20:00Z","v":819,"vw":33.957465},{"c":33.955,"h":33.97,"l":33.93,"n":43,"o":33.95,"t":"2026-11-10T18:25:00Z","v":1652,"vw":33.950732},{"c":33.86,"h":33.93,"l":33.86,"n":57,"o":33.92,"t":"2026-11-10T18:30:00Z","v":1558,"vw":33.891888},{"c":33.88,"h":33.9,"l":33.88,"n":8,"o":33.9,"t":"2026-11-10T18:35:00Z","v":1086,"vw":33.898},{"c":33.84,"h":33.9,"l":33.84,"n":53,"o":33.9,"t":"2026-11-10T18:45:00Z","v":2011,"vw":33.85602},{"c":33.8,"h":33.85,"l":33.8,"n":31,"o":33.82,"t":"2026-11-10T18:50:00Z","v":1379,"vw":33.817493},{"c":33.82,"h":33.82,"l":33.82,"n":12,"o":33.82,"t":"2026-11-10T18:55:00Z","v":422,"vw":33.82},{"c":33.82,"h":33.82,"l":33.82,"n":3,"o":33.82,"t":"2026-11-10T19:00:00Z","v":102,"vw":33.82},{"c":33.75,"h":33.78,"l":33.73,"n":71,"o":33.78,"t":"2026-11-10T19:10:00Z","v":1587,"vw":33.755714},{"c":33.9,"h":33.905,"l":33.775,"n":83,"o":33.81,"t":"2026-11-10T19:20:00Z","v":3622,"vw":33.827284},{"c":33.895,"h":33.905,"l":33.86,"n":30,"o":33.87,"t":"2026-11-10T19:25:00Z","v":1718,"vw":33.873226},{"c":33.865,"h":33.88,"l":33.84,"n":80,"o":33.88,"t":"2026-11-10T19:30:00Z","v":5742,"vw":33.847902},{"c":33.86,"h":33.865,"l":33.84,"n":17,"o":33.865,"t":"2026-11-10T19:35:00Z","v":901,"vw":33.852027},{"c":33.855,"h":33.855,"l":33.82,"n":53,"o":33.84,"t":"2026-11-10T19:40:00Z","v":3328,"vw":33.836535},{"c":33.865,"h":33.865,"l":33.84,"n":37,"o":33.855,"t":"2026-11-10T19:45:00Z","v":1667,"vw":33.846818},{"c":33.87,"h":33.91,"l":33.8397,"n":19,"o":33.8397,"t":"2026-11-10T19:50:00Z","v":929,"vw":33.863896},{"c":33.85,"h":33.865,"l":33.84,"n":37,"o":33.84,"t":"2026-11-10T19:55:00Z","v":838,"vw":33.852097},{"c":33.81,"h":33.83,"l":33.81,"n":55,"o":33.83,"t":"2026-11-10T20:00:00Z","v":1466,"vw":33.82},{"c":33.77,"h":33.8,"l":33.77,"n":50,"o":33.8,"t":"2026-11-10T20:05:00Z","v":1213,"vw":33.781364},{"c":33.77,"h":33.775,"l":33.77,"n":32,"o":33.775,"t":"2026-11-10T20:10:00Z","v":871,"vw":33.774},{"c":33.83,"h":33.83,"l":33.755,"n":129,"o":33.76,"t":"2026-11-10T20:15:00Z","v":5729,"vw":33.776447},{"c":33.82,"h":33.82,"l":33.81,"n":41,"o":33.81,"t":"2026-11-10T20:20:00Z","v":2111,"vw":33.816783},{"c":33.8,"h":33.83,"l":33.78,"n":72,"o":33.815,"t":"2026-11-10T20:25:00Z","v":3004,"vw":33.793509},{"c":33.75,"h":33.815,"l":33.7,"n":106,"o":33.815,"t":"2026-11-10T20:30:00Z","v":3065,"vw":33.753684},{"c":33.76,"h":33.77,"l":33.72,"n":43,"o":33.72,"t":"2026-11-10T20:35:00Z","v":859,"vw":33.750198},{"c":33.76,"h":33.76,"l":33.75,"n":51,"o":33.76,"t":"2026-11-10T20:40:00Z","v":2534,"vw":33.75475},{"c":33.74,"h":33.765,"l":33.69,"n":60,"o":33.69,"t":"2026-11-10T20:45:00Z","v":1710,"vw":33.718182},{"c":33.6,"h":33.78,"l":33.6,"n":239,"o":33.745,"t":"2026-11-10T20:50:00Z","v":6766,"vw":33.675478},{"c":33.53,"h":33.63,"l":33.48,"n":608,"o":33.6,"t":"2026-11-10T20:55:00Z","v":20845,"vw":33.543507},{"c":33.5,"h":33.5,"l":33.5,"n":26,"o":33.5,"t":"2026-11-10T21:00:00Z","v":42284,"vw":33.5},{"c":33.222,"h":33.57,"l":33.222,"n":24,"o":33.57,"t":"2026-11-11T14:30:00Z","v":3691,"vw":33.493533},{"c":33.495,"h":33.495,"l":33.495,"n":11,"o":33.495,"t":"2026-11-11T14:45:00Z","v":1650,"vw":33.495},{"c":33.48,"h":33.48,"l":33.48,"n":7,"o":33.48,"t":"2026-11-11T14:50:00Z","v":229,"vw":33.48},{"c":33.27,"h":33.29,"l":33.27,"n":29,"o":33.28,"t":"2026-11-11T15:00:00Z","v":1160,"vw":33.28},{"c":33.33,"h":33.33,"l":33.17,"n":33,"o":33.17,"t":"2026-11-11T15:05:00Z","v":1011,"vw":33.254835},{"c":33.29,"h":33.3678,"l":33.29,"n":23,"o":33.3678,"t":"2026-11-11T15:10:00Z","v":847,"vw":33.324489},{"c":33.31,"h":33.31,"l":33.31,"n":31,"o":33.31,"t":"2026-11-11T15:15:00Z","v":959,"vw":33.31},{"c":33.23,"h":33.23,"l":33.23,"n":19,"o":33.23,"t":"2026-11-11T15:20:00Z","v":621,"vw":33.23},{"c":33.275,"h":33.275,"l":33.275,"n":19,"o":33.275,"t":"2026-11-11T15:25:00Z","v":394,"vw":33.275},{"c":33.41,"h":33.41,"l":33.4,"n":29,"o":33.4,"t":"2026-11-11T15:30:00Z","v":1123,"vw":33.408276},{"c":33.38,"h":33.45,"l":33.38,"n":13,"o":33.45,"t":"2026-11-11T15:45:00Z","v":312,"vw":33.422},{"c":33.29,"h":33.33,"l":33.29,"n":17,"o":33.33,"t":"2026-11-11T15:55:00Z","v":493,"vw":33.31},{"c":33.4,"h":33.43,"l":33.4,"n":30,"o":33.43,"t":"2026-11-11T16:00:00Z","v":667,"vw":33.417234},{"c":33.465,"h":33.51,"l":33.435,"n":19,"o":33.435,"t":"2026-11-11T16:05:00Z","v":1124,"vw":33.46221},{"c":33.5,"h":33.5,"l":33.485,"n":18,"o":33.485,"t":"2026-11-11T16:10:00Z","v":439,"vw":33.494709},{"c":33.525,"h":33.525,"l":33.505,"n":18,"o":33.505,"t":"2026-11-11T16:15:00Z","v":1366,"vw":33.506748},{"c":33.575,"h":33.58,"l":33.52,"n":73,"o":33.52,"t":"2026-11-11T16:20:00Z","v":1746,"vw":33.560012},{"c":33.55,"h":33.57,"l":33.54,"n":30,"o":33.55,"t":"2026-11-11T16:25:00Z","v":1397,"vw":33.553675},{"c":33.615,"h":33.62,"l":33.55,"n":34,"o":33.6,"t":"2026-11-11T16:30:00Z","v":1295,"vw":33.586667},{"c":33.58,"h":33.58,"l":33.58,"n":16,"o":33.58,"t":"2026-11-11T16:35:00Z","v":461,"vw":33.58},{"c":33.55,"h":33.55,"l":33.55,"n":15,"o":33.55,"t":"2026-11-11T16:40:00Z","v":483,"vw":33.55},{"c":33.59,"h":33.59,"l":33.59,"n":8,"o":33.59,"t":"2026-11-11T16:50:00Z","v":156,"vw":33.59},{"c":33.5641,"h":33.5641,"l":33.5641,"n":7,"o":33.5641,"t":"2026-11-11T16:55:00Z","v":322,"vw":33.5641},{"c":33.63,"h":33.63,"l":33.56,"n":78,"o":33.61,"t":"2026-11-11T17:05:00Z","v":3226,"vw":33.606388},{"c":33.56,"h":33.56,"l":33.56,"n":3,"o":33.56,"t":"2026-11-11T17:10:00Z","v":338,"vw":33.56},{"c":33.67,"h":33.695,"l":33.67,"n":13,"o":33.695,"t":"2026-11-11T17:20:00Z","v":446,"vw":33.6825},{"c":33.65,"h":33.65,"l":33.65,"n":6,"o":33.65,"t":"2026-11-11T17:30:00Z","v":184,"vw":33.65},{"c":33.68,"h":33.68,"l":33.64,"n":31,"o":33.64,"t":"2026-11-11T17:35:00Z","v":1336,"vw":33.654249},{"c":33.64,"h":33.65,"l":33.64,"n":16,"o":33.64,"t":"2026-11-11T17:40:00Z","v":522,"vw":33.643333},{"c":33.59,"h":33.68,"l":33.59,"n":98,"o":33.68,"t":"2026-11-11T17:50:00Z","v":2995,"vw":33.634562},{"c":33.54,"h":33.54,"l":33.53,"n":32,"o":33.54,"t":"2026-11-11T18:00:00Z","v":605,"vw":33.536667},{"c":33.53,"h":33.53,"l":33.53,"n":7,"o":33.53,"t":"2026-11-11T18:05:00Z","v":126,"vw":33.53},{"c":33.555,"h":33.555,"l":33.555,"n":11,"o":33.555,"t":"2026-11-11T18:10:00Z","v":426,"vw":33.555},{"c":33.54,"h":33.57,"l":33.53,"n":46,"o":33.53,"t":"2026-11-11T18:15:00Z","v":1601,"vw":33.54411},{"c":33.565,"h":33.565,"l":33.565,"n":3,"o":33.565,"t":"2026-11-11T18:25:00Z","v":122,"vw":33.565},{"c":33.615,"h":33.65,"l":33.61,"n":59,"o":33.61,"t":"2026-11-11T18:35:00Z","v":1622,"vw":33.622857},{"c":33.64,"h":33.66,"l":33.64,"n":48,"o":33.66,"t":"2026-11-11T18:40:00Z","v":1084,"vw":33.645},{"c":33.6101,"h":33.6101,"l":33.6101,"n":12,"o":33.6101,"t":"2026-11-11T18:45:00Z","v":284,"vw":33.6101},{"c":33.615,"h":33.63,"l":33.61,"n":48,"o":33.63,"t":"2026-11-11T18:50:00Z","v":938,"vw":33.619},{"c":33.57,"h":33.63,"l":33.57,"n":68,"o":33.63,"t":"2026-11-11T18:55:00Z","v":3848,"vw":33.591936},{"c":33.56,"h":33.56,"l":33.56,"n":5,"o":33.56,"t":"2026-11-11T19:00:00Z","v":781,"vw":33.56},{"c":33.55,"h":33.55,"l":33.55,"n":5,"o":33.55,"t":"2026-11-11T19:05:00Z","v":114,"vw":33.55},{"c":33.6,"h":33.6,"l":33.59,"n":27,"o":33.59,"t":"2026-11-11T19:10:00Z","v":602,"vw":33.593333},{"c":33.59,"h":33.59,"l":33.57,"n":19,"o":33.57,"t":"2026-11-11T19:15:00Z","v":996,"vw":33.583365},{"c":33.69,"h":33.69,"l":33.61,"n":74,"o":33.62,"t":"2026-11-11T19:20:00Z","v":2291,"vw":33.63875},{"c":33.76,"h":33.76,"l":33.69,"n":35,"o":33.72,"t":"2026-11-11T19:25:00Z","v":1225,"vw":33.714},{"c":33.73,"h":33.73,"l":33.73,"n":9,"o":33.73,"t":"2026-11-11T19:30:00Z","v":227,"vw":33.73},{"c":33.7,"h":33.75,"l":33.7,"n":56,"o":33.75,"t":"2026-11-11T19:35:00Z","v":1984,"vw":33.728996},{"c":33.715,"h":33.715,"l":33.715,"n":6,"o":33.715,"t":"2026-11-11T19:40:00Z","v":122,"vw":33.715},{"c":33.73,"h":33.73,"l":33.73,"n":4,"o":33.73,"t":"2026-11-11T19:45:00Z","v":107,"vw":33.73},{"c":33.73,"h":33.77,"l":33.7013,"n":16,"o":33.77,"t":"2026-11-11T19:50:00Z","v":587,"vw":33.728431},{"c":33.71,"h":33.735,"l":33.71,"n":44,"o":33.73,"t":"2026-11-11T20:00:00Z","v":1674,"vw":33.722713},{"c":33.665,"h":33.69,"l":33.665,"n":64,"o":33.69,"t":"2026-11-11T20:05:00Z","v":1371,"vw":33.676046},{"c":33.615,"h":33.63,"l":33.615,"n":39,"o":33.63,"t":"2026-11-11T20:15:00Z","v":911,"vw":33.625586},{"c":33.6,"h":33.62,"l":33.6,"n":38,"o":33.6,"t":"2026-11-11T20:20:00Z","v":1075,"vw":33.603333},{"c":33.61,"h":33.62,"l":33.58,"n":68,"o":33.6,"t":"2026-11-11T20:25:00Z","v":2160,"vw":33.608064},{"c":33.66,"h":33.66,"l":33.6,"n":44,"o":33.6,"t":"2026-11-11T20:30:00Z","v":1341,"vw":33.616667},{"c":33.64,"h":33.66,"l":33.64,"n":43,"o":33.65,"t":"2026-11-11T20:35:00Z","v":1618,"vw":33.648322},{"c":33.69,"h":33.69,"l":33.62,"n":99,"o":33.63,"t":"2026-11-11T20:40:00Z","v":4327,"vw":33.644902},{"c":33.615,"h":33.68,"l":33.615,"n":86,"o":33.66,"t":"2026-11-11T20:45:00Z","v":2786,"vw":33.638833},{"c":33.62,"h":33.64,"l":33.6,"n":74,"o":33.6,"t":"2026-11-11T20:50:00Z","v":2382,"vw":33.627727},{"c":33.58,"h":33.69,"l":33.58,"n":504,"o":33.65,"t":"2026-11-11T20:55:00Z","v":11638,"vw":33.633902},{"c":33.62,"h":33.62,"l":33.62,"n":18,"o":33.62,"t":"2026-11-11T21:00:00Z","v":27134,"vw":33.62},{"c":33.965,"h":34.12,"l":33.7601,"n":39,"o":33.96,"t":"2026-11-12T14:30:00Z","v":4397,"vw":33.967607},{"c":33.965,"h":33.965,"l":33.965,"n":3,"o":33.965,"t":"2026-11-12T14:35:00Z","v":114,"vw":33.965},{"c":33.99,"h":33.99,"l":33.99,"n":6,"o":33.99,"t":"2026-11-12T14:40:00Z","v":209,"vw":33.99},{"c":33.99,"h":33.99,"l":33.99,"n":5,"o":33.99,"t":"2026-11-12T14:50:00Z","v":181,"vw":33.99},{"c":33.85,"h":33.85,"l":33.77,"n":27,"o":33.77,"t":"2026-11-12T15:00:00Z","v":1075,"vw":33.836667},{"c":33.99,"h":33.99,"l":33.85,"n":18,"o":33.85,"t":"2026-11-12T15:10:00Z","v":3173,"vw":33.864143},{"c":33.7,"h":33.78,"l":33.7,"n":17,"o":33.78,"t":"2026-11-12T15:20:00Z","v":586,"vw":33.720779},{"c":33.81,"h":33.81,"l":33.69,"n":55,"o":33.7,"t":"2026-11-12T15:25:00Z","v":1735,"vw":33.759091},{"c":33.91,"h":33.91,"l":33.86,"n":11,"o":33.86,"t":"2026-11-12T15:30:00Z","v":325,"vw":33.885},{"c":33.87,"h":33.87,"l":33.85,"n":20,"o":33.85,"t":"2026-11-12T15:45:00Z","v":740,"vw":33.86},{"c":33.865,"h":33.865,"l":33.865,"n":8,"o":33.865,"t":"2026-11-12T16:10:00Z","v":157,"vw":33.865},{"c":33.84,"h":33.84,"l":33.76,"n":37,"o":33.76,"t":"2026-11-12T16:15:00Z","v":1402,"vw":33.772308},{"c":33.84,"h":33.84,"l":33.84,"n":5,"o":33.84,"t":"2026-11-12T16:25:00Z","v":529,"vw":33.84},{"c":33.96,"h":33.96,"l":33.88,"n":36,"o":33.89,"t":"2026-11-12T16:35:00Z","v":1423,"vw":33.904444},{"c":34,"h":34,"l":33.94,"n":27,"o":33.94,"t":"2026-11-12T16:40:00Z","v":939,"vw":33.975385},{"c":34.025,"h":34.07,"l":34.025,"n":29,"o":34.07,"t":"2026-11-12T16:45:00Z","v":875,"vw":34.053},{"c":33.99,"h":33.995,"l":33.91,"n":92,"o":33.995,"t":"2026-11-12T16:50:00Z","v":6004,"vw":33.969277},{"c":34.02,"h":34.04,"l":34.02,"n":11,"o":34.04,"t":"2026-11-12T16:55:00Z","v":336,"vw":34.03},{"c":34.09,"h":34.09,"l":33.97,"n":15,"o":34.07,"t":"2026-11-12T17:00:00Z","v":502,"vw":34.031972},{"c":34.16,"h":34.16,"l":34.09,"n":55,"o":34.09,"t":"2026-11-12T17:05:00Z","v":899,"vw":34.113333},{"c":34.21,"h":34.21,"l":34.21,"n":4,"o":34.21,"t":"2026-11-12T17:10:00Z","v":109,"vw":34.21},{"c":34.14,"h":34.18,"l":34.14,"n":44,"o":34.18,"t":"2026-11-12T17:35:00Z","v":2096,"vw":34.152667},{"c":34.07,"h":34.07,"l":34.07,"n":12,"o":34.07,"t":"2026-11-12T17:45:00Z","v":356,"vw":34.07},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-11-12T17:55:00Z","v":121,"vw":34.1},{"c":34.065,"h":34.09,"l":34.065,"n":10,"o":34.09,"t":"2026-11-12T18:00:00Z","v":428,"vw":34.0775},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-11-12T18:05:00Z","v":125,"vw":34.1},{"c":34.03,"h":34.03,"l":34.02,"n":45,"o":34.03,"t":"2026-11-12T18:10:00Z","v":1400,"vw":34.028889},{"c":34.02,"h":34.02,"l":33.98,"n":83,"o":34,"t":"2026-11-12T18:15:00Z","v":2654,"vw":34.00125},{"c":34,"h":34.025,"l":34,"n":31,"o":34.02,"t":"2026-11-12T18:25:00Z","v":1322,"vw":34.009781},{"c":33.96,"h":34.01,"l":33.96,"n":37,"o":34.01,"t":"2026-11-12T18:30:00Z","v":1359,"vw":33.980745},{"c":33.93,"h":33.93,"l":33.93,"n":35,"o":33.93,"t":"2026-11-12T18:35:00Z","v":752,"vw":33.93},{"c":33.83,"h":33.85,"l":33.83,"n":15,"o":33.85,"t":"2026-11-12T18:40:00Z","v":329,"vw":33.84},{"c":33.82,"h":33.82,"l":33.775,"n":34,"o":33.8,"t":"2026-11-12T18:55:00Z","v":1376,"vw":33.794},{"c":33.75,"h":33.8,"l":33.75,"n":32,"o":33.8,"t":"2026-11-12T19:00:00Z","v":788,"vw":33.77},{"c":33.73,"h":33.73,"l":33.73,"n":7,"o":33.73,"t":"2026-11-12T19:05:00Z","v":322,"vw":33.73},{"c":33.77,"h":33.77,"l":33.77,"n":11,"o":33.77,"t":"2026-11-12T19:10:00Z","v":218,"vw":33.77},{"c":33.795,"h":33.82,"l":33.74,"n":58,"o":33.75,"t":"2026-11-12T19:15:00Z","v":1810,"vw":33.773889},{"c":33.755,"h":33.815,"l":33.74,"n":79,"o":33.815,"t":"2026-11-12T19:20:00Z","v":3729,"vw":33.765492},{"c":33.76,"h":33.76,"l":33.76,"n":13,"o":33.76,"t":"2026-11-12T19:25:00Z","v":363,"vw":33.76},{"c":33.78,"h":33.78,"l":33.78,"n":18,"o":33.78,"t":"2026-11-12T19:30:00Z","v":508,"vw":33.78},{"c":33.71,"h":33.72,"l":33.68,"n":76,"o":33.72,"t":"2026-11-12T19:35:00Z","v":2816,"vw":33.70546},{"c":33.74,"h":33.74,"l":33.73,"n":29,"o":33.73,"t":"2026-11-12T19:40:00Z","v":677,"vw":33.735},{"c":33.77,"h":33.77,"l":33.77,"n":10,"o":33.77,"t":"2026-11-12T19:50:00Z","v":164,"vw":33.77},{"c":33.69,"h":33.69,"l":33.65,"n":130,"o":33.69,"t":"2026-11-12T20:00:00Z","v":4679,"vw":33.673868},{"c":33.65,"h":33.68,"l":33.65,"n":33,"o":33.68,"t":"2026-11-12T20:05:00Z","v":1205,"vw":33.665714},{"c":33.65,"h":33.65,"l":33.62,"n":70,"o":33.64,"t":"2026-11-12T20:10:00Z","v":1836,"vw":33.628134},{"c":33.61,"h":33.7,"l":33.61,"n":76,"o":33.68,"t":"2026-11-12T20:15:00Z","v":2308,"vw":33.645},{"c":33.68,"h":33.68,"l":33.65,"n":35,"o":33.65,"t":"2026-11-12T20:20:00Z","v":926,"vw":33.6625},{"c":33.66,"h":33.7,"l":33.62,"n":113,"o":33.7,"t":"2026-11-12T20:25:00Z","v":3371,"vw":33.642667},{"c":33.675,"h":33.69,"l":33.66,"n":79,"o":33.66,"t":"2026-11-12T20:30:00Z","v":1839,"vw":33.6752},{"c":33.76,"h":33.77,"l":33.74,"n":51,"o":33.74,"t":"2026-11-12T20:35:00Z","v":1260,"vw":33.751006},{"c":33.675,"h":33.755,"l":33.67,"n":167,"o":33.74,"t":"2026-11-12T20:40:00Z","v":6513,"vw":33.708714},{"c":33.68,"h":33.73,"l":33.67,"n":146,"o":33.69,"t":"2026-11-12T20:45:00Z","v":5900,"vw":33.704464},{"c":33.57,"h":33.68,"l":33.56,"n":126,"o":33.66,"t":"2026-11-12T20:50:00Z","v":4278,"vw":33.612082},{"c":33.49,"h":33.6,"l":33.49,"n":562,"o":33.6,"t":"2026-11-12T20:55:00Z","v":22950,"vw":33.550157},{"c":33.5,"h":33.5,"l":33.5,"n":33,"o":33.5,"t":"2026-11-12T21:00:00Z","v":57786,"vw":33.5},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-11-12T21:05:00Z","v":200,"vw":34.15},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-11-12T22:20:00Z","v":200,"vw":34.12},{"c":33.72,"h":33.98,"l":33.72,"n":16,"o":33.83,"t":"2026-11-13T14:30:00Z","v":1504,"vw":33.832825},{"c":33.855,"h":33.855,"l":33.82,"n":9,"o":33.82,"t":"2026-11-13T14:50:00Z","v":317,"vw":33.831667},{"c":33.69,"h":33.82,"l":33.69,"n":21,"o":33.82,"t":"2026-11-13T15:00:00Z","v":3471,"vw":33.811773},{"c":33.68,"h":33.81,"l":33.68,"n":22,"o":33.81,"t":"2026-11-13T15:05:00Z","v":1140,"vw":33.7475},{"c":33.68,"h":33.68,"l":33.59,"n":74,"o":33.63,"t":"2026-11-13T15:15:00Z","v":3081,"vw":33.645436},{"c":33.795,"h":33.795,"l":33.66,"n":40,"o":33.66,"t":"2026-11-13T15:20:00Z","v":1705,"vw":33.766971},{"c":33.88,"h":33.88,"l":33.88,"n":3,"o":33.88,"t":"2026-11-13T15:25:00Z","v":106,"vw":33.88},{"c":33.88,"h":33.88,"l":33.84,"n":8,"o":33.84,"t":"2026-11-13T15:30:00Z","v":422,"vw":33.85},{"c":33.97,"h":33.97,"l":33.87,"n":16,"o":33.87,"t":"2026-11-13T15:35:00Z","v":653,"vw":33.92},{"c":33.97,"h":33.97,"l":33.97,"n":3,"o":33.97,"t":"2026-11-13T15:40:00Z","v":104,"vw":33.97},{"c":33.835,"h":33.97,"l":33.835,"n":12,"o":33.97,"t":"2026-11-13T15:50:00Z","v":353,"vw":33.88},{"c":33.835,"h":33.835,"l":33.835,"n":4,"o":33.835,"t":"2026-11-13T15:55:00Z","v":126,"vw":33.835},{"c":33.97,"h":33.98,"l":33.95,"n":62,"o":33.96,"t":"2026-11-13T16:00:00Z","v":1833,"vw":33.964016},{"c":34.07,"h":34.19,"l":34.07,"n":24,"o":34.12,"t":"2026-11-13T16:05:00Z","v":1314,"vw":34.124167},{"c":34.16,"h":34.16,"l":34.16,"n":9,"o":34.16,"t":"2026-11-13T16:10:00Z","v":288,"vw":34.16},{"c":33.94,"h":34.07,"l":33.94,"n":77,"o":33.9972,"t":"2026-11-13T16:15:00Z","v":2271,"vw":34.023842},{"c":33.975,"h":33.975,"l":33.975,"n":18,"o":33.975,"t":"2026-11-13T16:25:00Z","v":220,"vw":33.975},{"c":34.04,"h":34.04,"l":34.04,"n":15,"o":34.04,"t":"2026-11-13T16:30:00Z","v":255,"vw":34.04},{"c":33.93,"h":33.98,"l":33.93,"n":14,"o":33.98,"t":"2026-11-13T16:35:00Z","v":335,"vw":33.955},{"c":33.87,"h":33.92,"l":33.87,"n":89,"o":33.91,"t":"2026-11-13T16:40:00Z","v":1799,"vw":33.908},{"c":33.76,"h":33.76,"l":33.76,"n":8,"o":33.76,"t":"2026-11-13T16:50:00Z","v":146,"vw":33.76},{"c":33.765,"h":33.765,"l":33.765,"n":3,"o":33.765,"t":"2026-11-13T16:55:00Z","v":103,"vw":33.765},{"c":33.725,"h":33.725,"l":33.725,"n":12,"o":33.725,"t":"2026-11-13T17:00:00Z","v":177,"vw":33.725},{"c":33.74,"h":33.74,"l":33.74,"n":8,"o":33.74,"t":"2026-11-13T17:05:00Z","v":171,"vw":33.74},{"c":33.72,"h":33.72,"l":33.635,"n":73,"o":33.68,"t":"2026-11-13T17:10:00Z","v":2884,"vw":33.689728},{"c":33.74,"h":33.74,"l":33.68,"n":46,"o":33.68,"t":"2026-11-13T17:20:00Z","v":1342,"vw":33.696594},{"c":33.7,"h":33.7,"l":33.7,"n":7,"o":33.7,"t":"2026-11-13T17:30:00Z","v":243,"vw":33.7},{"c":33.7,"h":33.7,"l":33.7,"n":8,"o":33.7,"t":"2026-11-13T17:40:00Z","v":201,"vw":33.7},{"c":33.74,"h":33.74,"l":33.73,"n":18,"o":33.73,"t":"2026-11-13T17:45:00Z","v":413,"vw":33.736667},{"c":33.66,"h":33.7,"l":33.66,"n":53,"o":33.7,"t":"2026-11-13T17:50:00Z","v":1146,"vw":33.6875},{"c":33.64,"h":33.64,"l":33.64,"n":29,"o":33.64,"t":"2026-11-13T18:00:00Z","v":484,"vw":33.64},{"c":33.59,"h":33.655,"l":33.59,"n":10,"o":33.655,"t":"2026-11-13T18:20:00Z","v":697,"vw":33.645284},{"c":33.66,"h":33.66,"l":33.61,"n":18,"o":33.61,"t":"2026-11-13T18:25:00Z","v":554,"vw":33.635},{"c":33.655,"h":33.66,"l":33.655,"n":20,"o":33.66,"t":"2026-11-13T18:35:00Z","v":447,"vw":33.658333},{"c":33.74,"h":33.74,"l":33.68,"n":61,"o":33.68,"t":"2026-11-13T18:40:00Z","v":2045,"vw":33.695},{"c":33.74,"h":33.74,"l":33.74,"n":12,"o":33.74,"t":"2026-11-13T18:45:00Z","v":296,"vw":33.74},{"c":33.79,"h":33.79,"l":33.79,"n":19,"o":33.79,"t":"2026-11-13T18:50:00Z","v":247,"vw":33.79},{"c":33.76,"h":33.76,"l":33.755,"n":36,"o":33.755,"t":"2026-11-13T18:55:00Z","v":583,"vw":33.7575}],"history":[{"c":12.34,"h":12.72,"l":11.9001,"n":5461,"o":12.53,"t":"2024-11-11T05:00:00Z","v":362562,"vw":12.296778},{"c":11.83,"h":12.5609,"l":11.67,"n":5505,"o":12.35,"t":"2024-11-12T05:00:00Z","v":379205,"vw":11.989176},{"c":11.9,"h":12.47,"l":11.69,"n":4323,"o":11.79,"t":"2024-11-13T05:00:00Z","v":333224,"vw":11.981352},{"c":11.59,"h":12.07,"l":11.41,"n":4124,"o":11.82,"t":"2024-11-14T05:00:00Z","v":233803,"vw":11.603359},{"c":11.78,"h":12.6991,"l":11.7,"n":5582,"o":11.94,"t":"2024-11-15T05:00:00Z","v":397266,"vw":12.080156},{"c":12.18,"h":12.35,"l":11.7,"n":4124,"o":11.73,"t":"2024-11-18T05:00:00Z","v":282597,"vw":12.168566},{"c":12.12,"h":12.45,"l":11.85,"n":3949,"o":12.07,"t":"2024-11-19T05:00:00Z","v":204060,"vw":12.146172},{"c":12.17,"h":12.32,"l":11.8943,"n":2863,"o":12.05,"t":"2024-11-20T05:00:00Z","v":163747,"vw":12.137361},{"c":12.3,"h":12.57,"l":12.15,"n":3453,"o":12.24,"t":"2024-11-21T05:00:00Z","v":165589,"vw":12.346731},{"c":12.39,"h":12.68,"l":12.1551,"n":3043,"o":12.37,"t":"2024-11-22T05:00:00Z","v":169635,"vw":12.388349},{"c":12.49,"h":12.85,"l":12.25,"n":4391,"o":12.48,"t":"2024-11-25T05:00:00Z","v":293641,"vw":12.575893},{"c":12.43,"h":12.45,"l":12.0508,"n":3088,"o":12.34,"t":"2024-11-26T05:00:00Z","v":175398,"vw":12.336071},{"c":12.36,"h":12.85,"l":12.22,"n":3445,"o":12.4,"t":"2024-11-27T05:00:00Z","v":202685,"vw":12.469499},{"c":12.43,"h":12.74,"l":12.38,"n":2133,"o":12.38,"t":"2024-11-29T05:00:00Z","v":118679,"vw":12.46991},{"c":12.36,"h":12.54,"l":12.14,"n":4868,"o":12.39,"t":"2024-12-02T05:00:00Z","v":195744,"vw":12.357492},{"c":12.12,"h":12.36,"l":12.02,"n":2814,"o":12.35,"t":"2024-12-03T05:00:00Z","v":144495,"vw":12.126924},{"c":12.68,"h":12.8,"l":12.16,"n":3400,"o":12.25,"t":"2024-12-04T05:00:00Z","v":198385,"vw":12.546414},{"c":12.57,"h":12.755,"l":12.34,"n":2732,"o":12.71,"t":"2024-12-05T05:00:00Z","v":170006,"vw":12.564157},{"c":12.1,"h":12.76,"l":11.99,"n":2598,"o":12.76,"t":"2024-12-06T05:00:00Z","v":150585,"vw":12.147796},{"c":11.79,"h":12.14,"l":11.58,"n":3462,"o":12.08,"t":"2024-12-09T05:00:00Z","v":222307,"vw":11.783364},{"c":12.32,"h":13.05,"l":12.22,"n":5589,"o":12.45,"t":"2024-12-10T05:00:00Z","v":323896,"vw":12.530341},{"c":12.58,"h":12.62,"l":12.13,"n":3278,"o":12.4,"t":"2024-12-11T05:00:00Z","v":204540,"vw":12.491507},{"c":12.35,"h":12.61,"l":12.17,"n":3103,"o":12.61,"t":"2024-12-12T05:00:00Z","v":152914,"vw":12.393312},{"c":12.58,"h":12.77,"l":12.335,"n":2896,"o":12.5,"t":"2024-12-13T05:00:00Z","v":154010,"vw":12.55698},{"c":12.48,"h":12.99,"l":12.36,"n":3059,"o":12.54,"t":"2024-12-16T05:00:00Z","v":191983,"vw":12.531811},{"c":12.14,"h":12.43,"l":11.76,"n":2848,"o":12.09,"t":"2024-12-17T05:00:00Z","v":170182,"vw":12.062935},{"c":11.48,"h":12.34,"l":11.4,"n":3224,"o":12.2,"t":"2024-12-18T05:00:00Z","v":167466,"vw":11.829328},{"c":11.52,"h":11.94,"l":11.37,"n":2933,"o":11.71,"t":"2024-12-19T05:00:00Z","v":172238,"vw":11.587771},{"c":11.82,"h":11.99,"l":11.21,"n":3147,"o":11.31,"t":"2024-12-20T05:00:00Z","v":298374,"vw":11.735122},{"c":11.65,"h":11.95,"l":11.44,"n":2919,"o":11.74,"t":"2024-12-23T05:00:00Z","v":153349,"vw":11.685514},{"c":12.32,"h":12.4035,"l":11.76,"n":2350,"o":11.76,"t":"2024-12-24T05:00:00Z","v":131264,"vw":12.220237},{"c":12.44,"h":12.48,"l":12.15,"n":2676,"o":12.28,"t":"2024-12-26T05:00:00Z","v":154724,"vw":12.359886},{"c":12.05,"h":12.4265,"l":11.92,"n":3062,"o":12.37,"t":"2024-12-27T05:00:00Z","v":127982,"vw":12.091091},{"c":11.9,"h":12.06,"l":11.67,"n":3399,"o":11.91,"t":"2024-12-30T05:00:00Z","v":150897,"vw":11.908509},{"c":12.1,"h":12.4,"l":11.97,"n":3000,"o":11.97,"t":"2024-12-31T05:00:00Z","v":321452,"vw":12.116918},{"c":12.22,"h":12.5,"l":11.99,"n":3591,"o":12.06,"t":"2025-01-02T05:00:00Z","v":222685,"vw":12.197693},{"c":12,"h":12.8,"l":11.8609,"n":4133,"o":12.26,"t":"2025-01-03T05:00:00Z","v":184485,"vw":12.205061},{"c":11.65,"h":12.01,"l":11.57,"n":4094,"o":11.9,"t":"2025-01-06T05:00:00Z","v":208593,"vw":11.686377},{"c":11.85,"h":11.86,"l":11.32,"n":3086,"o":11.73,"t":"2025-01-07T05:00:00Z","v":190326,"vw":11.679298},{"c":11.78,"h":12.07,"l":11.54,"n":2831,"o":11.77,"t":"2025-01-08T05:00:00Z","v":156789,"vw":11.841619},{"c":10.86,"h":11.74,"l":10.79,"n":3584,"o":11.44,"t":"2025-01-10T05:00:00Z","v":222331,"vw":11.031967},{"c":10.99,"h":11.02,"l":10.635,"n":2891,"o":10.81,"t":"2025-01-13T05:00:00Z","v":170911,"vw":10.846723},{"c":11.3,"h":11.327,"l":10.79,"n":4310,"o":11,"t":"2025-01-14T05:00:00Z","v":271824,"vw":11.057582},{"c":11.2,"h":11.75,"l":11.11,"n":3254,"o":11.62,"t":"2025-01-15T05:00:00Z","v":171283,"vw":11.289669},{"c":11.24,"h":11.3975,"l":11.13,"n":3210,"o":11.2,"t":"2025-01-16T05:00:00Z","v":130627,"vw":11.228107},{"c":11.13,"h":11.59,"l":11.09,"n":2919,"o":11.36,"t":"2025-01-17T05:00:00Z","v":100271,"vw":11.218543},{"c":11.1,"h":11.3247,"l":11.08,"n":2731,"o":11.2,"t":"2025-01-21T05:00:00Z","v":133036,"vw":11.159197},{"c":11,"h":11.25,"l":10.95,"n":3602,"o":11.1,"t":"2025-01-22T05:00:00Z","v":152137,"vw":11.052233},{"c":11.28,"h":11.32,"l":10.8448,"n":3333,"o":10.97,"t":"2025-01-23T05:00:00Z","v":204783,"vw":11.154966},{"c":11.19,"h":11.29,"l":11.075,"n":2661,"o":11.22,"t":"2025-01-24T05:00:00Z","v":119263,"vw":11.183479},{"c":11.37,"h":11.65,"l":11.19,"n":3683,"o":11.22,"t":"2025-01-27T05:00:00Z","v":155572,"vw":11.398176},{"c":11.5,"h":11.63,"l":11.37,"n":2514,"o":11.44,"t":"2025-01-28T05:00:00Z","v":112073,"vw":11.504047},{"c":11.37,"h":11.505,"l":11.02,"n":2734,"o":11.45,"t":"2025-01-29T05:00:00Z","v":139699,"vw":11.283312},{"c":10.88,"h":11.64,"l":10.8204,"n":3960,"o":11.39,"t":"2025-01-30T05:00:00Z","v":208323,"vw":11.141355},{"c":11.01,"h":11.235,"l":10.74,"n":3685,"o":10.94,"t":"2025-01-31T05:00:00Z","v":213807,"vw":10.975658},{"c":11.05,"h":11.12,"l":10.5632,"n":4136,"o":10.75,"t":"2025-02-03T05:00:00Z","v":169916,"vw":10.960017},{"c":11.17,"h":11.33,"l":11,"n":2798,"o":11.14,"t":"2025-02-04T05:00:00Z","v":158953,"vw":11.155497},{"c":11.62,"h":11.62,"l":11.13,"n":2987,"o":11.29,"t":"2025-02-05T05:00:00Z","v":152997,"vw":11.497251},{"c":11.64,"h":11.785,"l":11.33,"n":2680,"o":11.65,"t":"2025-02-06T05:00:00Z","v":126797,"vw":11.621514},{"c":11.31,"h":11.665,"l":11.25,"n":2662,"o":11.64,"t":"2025-02-07T05:00:00Z","v":138271,"vw":11.350296},{"c":11.75,"h":11.905,"l":11.28,"n":4082,"o":11.39,"t":"2025-02-10T05:00:00Z","v":294304,"vw":11.686336},{"c":11.78,"h":11.89,"l":11.375,"n":2970,"o":11.67,"t":"2025-02-11T05:00:00Z","v":157889,"vw":11.718087},{"c":11.88,"h":11.9,"l":11.2,"n":2639,"o":11.54,"t":"2025-02-12T05:00:00Z","v":194185,"vw":11.623203},{"c":12.29,"h":12.52,"l":11.84,"n":3227,"o":11.89,"t":"2025-02-13T05:00:00Z","v":252331,"vw":12.214706},{"c":12.67,"h":12.91,"l":12.37,"n":3490,"o":12.37,"t":"2025-02-14T05:00:00Z","v":188539,"vw":12.671301},{"c":12.4,"h":12.8899,"l":12.33,"n":2938,"o":12.81,"t":"2025-02-18T05:00:00Z","v":190208,"vw":12.553103},{"c":12.16,"h":12.35,"l":11.86,"n":2424,"o":12.35,"t":"2025-02-19T05:00:00Z","v":134511,"vw":12.114551},{"c":11.78,"h":12.02,"l":11.64,"n":1918,"o":12.02,"t":"2025-02-20T05:00:00Z","v":95598,"vw":11.769283},{"c":11.08,"h":12.11,"l":11.06,"n":2573,"o":11.96,"t":"2025-02-21T05:00:00Z","v":160087,"vw":11.33777},{"c":11.25,"h":11.38,"l":10.94,"n":2669,"o":11.1,"t":"2025-02-24T05:00:00Z","v":184943,"vw":11.167438},{"c":11.39,"h":11.6,"l":11.21,"n":3246,"o":11.35,"t":"2025-02-25T05:00:00Z","v":143692,"vw":11.377223},{"c":11.67,"h":11.67,"l":11.35,"n":2072,"o":11.37,"t":"2025-02-26T05:00:00Z","v":114913,"vw":11.546377},{"c":11.52,"h":11.74,"l":11.48,"n":1664,"o":11.64,"t":"2025-02-27T05:00:00Z","v":90684,"vw":11.576621},{"c":11.75,"h":11.79,"l":11.32,"n":2275,"o":11.53,"t":"2025-02-28T05:00:00Z","v":114335,"vw":11.619121},{"c":11.68,"h":12.12,"l":11.591,"n":3105,"o":11.83,"t":"2025-03-03T05:00:00Z","v":172298,"vw":11.80394},{"c":11.54,"h":11.8,"l":11.41,"n":3243,"o":11.48,"t":"2025-03-04T05:00:00Z","v":127996,"vw":11.598022},{"c":11.77,"h":11.77,"l":11.43,"n":2811,"o":11.55,"t":"2025-03-05T05:00:00Z","v":108534,"vw":11.653555},{"c":11.47,"h":11.7,"l":11.295,"n":2747,"o":11.51,"t":"2025-03-06T05:00:00Z","v":142922,"vw":11.495103},{"c":11.38,"h":11.665,"l":11.1,"n":2415,"o":11.5,"t":"2025-03-07T05:00:00Z","v":137414,"vw":11.402294},{"c":11.3,"h":11.66,"l":11.14,"n":3271,"o":11.14,"t":"2025-03-10T04:00:00Z","v":180577,"vw":11.392706},{"c":11.88,"h":11.935,"l":11.2,"n":4078,"o":11.2,"t":"2025-03-11T04:00:00Z","v":214148,"vw":11.707966},{"c":12,"h":12.25,"l":9.89,"n":7032,"o":12.25,"t":"2025-03-12T04:00:00Z","v":700708,"vw":11.331609},{"c":12.53,"h":12.78,"l":11.8675,"n":3381,"o":11.9,"t":"2025-03-13T04:00:00Z","v":250202,"vw":12.442253},{"c":13.72,"h":13.95,"l":12.5926,"n":5691,"o":12.77,"t":"2025-03-14T04:00:00Z","v":370414,"vw":13.593217},{"c":12.79,"h":13.795,"l":12.67,"n":3487,"o":13.59,"t":"2025-03-17T04:00:00Z","v":243115,"vw":13.09758},{"c":13.88,"h":14.33,"l":13.2467,"n":4534,"o":13.32,"t":"2025-03-18T04:00:00Z","v":322572,"vw":13.855051},{"c":13.89,"h":13.975,"l":13.41,"n":3088,"o":13.82,"t":"2025-03-19T04:00:00Z","v":208922,"vw":13.775496},{"c":13.78,"h":14.11,"l":13.68,"n":2804,"o":13.8,"t":"2025-03-20T04:00:00Z","v":154407,"vw":13.832933},{"c":13.57,"h":13.9,"l":13.51,"n":2795,"o":13.55,"t":"2025-03-21T04:00:00Z","v":284496,"vw":13.6108},{"c":13.82,"h":13.89,"l":13.57,"n":2829,"o":13.57,"t":"2025-03-24T04:00:00Z","v":115274,"vw":13.779597},{"c":13.97,"h":14.1,"l":13.8,"n":3306,"o":13.86,"t":"2025-03-25T04:00:00Z","v":210298,"vw":13.966361},{"c":13.88,"h":14.28,"l":13.77,"n":2780,"o":13.95,"t":"2025-03-26T04:00:00Z","v":173507,"vw":13.933355},{"c":13.78,"h":14.17,"l":13.62,"n":2400,"o":13.91,"t":"2025-03-27T04:00:00Z","v":133337,"vw":13.799522},{"c":14.75,"h":14.84,"l":13.6418,"n":4199,"o":13.95,"t":"2025-03-28T04:00:00Z","v":253346,"vw":14.429608},{"c":14.42,"h":15.2766,"l":14.1042,"n":3953,"o":14.21,"t":"2025-03-31T04:00:00Z","v":324242,"vw":14.594922},{"c":15.13,"h":15.485,"l":14.54,"n":4117,"o":14.54,"t":"2025-04-01T04:00:00Z","v":300857,"vw":15.112858},{"c":15.53,"h":15.575,"l":14.79,"n":4105,"o":14.83,"t":"2025-04-02T04:00:00Z","v":286330,"vw":15.273458},{"c":15.62,"h":15.7983,"l":14.71,"n":4397,"o":15.18,"t":"2025-04-03T04:00:00Z","v":375122,"vw":15.256657},{"c":14.43,"h":15.575,"l":14.25,"n":6089,"o":15.15,"t":"2025-04-04T04:00:00Z","v":369772,"vw":14.764669},{"c":14.29,"h":14.94,"l":13.275,"n":6034,"o":13.96,"t":"2025-04-07T04:00:00Z","v":380196,"vw":14.222363},{"c":14.76,"h":15.465,"l":14.44,"n":5527,"o":14.92,"t":"2025-04-08T04:00:00Z","v":385400,"vw":15.005967},{"c":15.16,"h":15.95,"l":14.2203,"n":6576,"o":14.42,"t":"2025-04-09T04:00:00Z","v":384129,"vw":15.136752},{"c":16.13,"h":16.4033,"l":14.777,"n":5486,"o":15.04,"t":"2025-04-10T04:00:00Z","v":330227,"vw":15.978136},{"c":16.23,"h":16.72,"l":15.8512,"n":4503,"o":16.14,"t":"2025-04-11T04:00:00Z","v":348492,"vw":16.289688},{"c":17.43,"h":17.75,"l":16.5,"n":8872,"o":16.53,"t":"2025-04-14T04:00:00Z","v":579343,"vw":17.158834},{"c":17.3,"h":18.065,"l":17.1,"n":5884,"o":17.53,"t":"2025-04-15T04:00:00Z","v":388541,"vw":17.417971},{"c":17.8,"h":18.1,"l":17.05,"n":4983,"o":17.27,"t":"2025-04-16T04:00:00Z","v":356633,"vw":17.762379},{"c":18.87,"h":18.9079,"l":17.6,"n":8452,"o":17.71,"t":"2025-04-17T04:00:00Z","v":560301,"vw":18.450758},{"c":18.72,"h":19.5999,"l":18.32,"n":11688,"o":19,"t":"2025-04-21T04:00:00Z","v":691452,"vw":18.857567},{"c":19.35,"h":19.9,"l":18.76,"n":7996,"o":18.98,"t":"2025-04-22T04:00:00Z","v":535928,"vw":19.435758},{"c":19.07,"h":19.93,"l":18.8,"n":8497,"o":19.77,"t":"2025-04-23T04:00:00Z","v":616734,"vw":19.221073},{"c":19.05,"h":19.305,"l":18.41,"n":6428,"o":19.02,"t":"2025-04-24T04:00:00Z","v":445768,"vw":18.913879},{"c":18.8,"h":18.95,"l":17.87,"n":7237,"o":18.95,"t":"2025-04-25T04:00:00Z","v":408916,"vw":18.505892},{"c":18.89,"h":18.9336,"l":18.18,"n":6163,"o":18.8,"t":"2025-04-28T04:00:00Z","v":436087,"vw":18.601599},{"c":19.13,"h":19.32,"l":18.6775,"n":5105,"o":18.81,"t":"2025-04-29T04:00:00Z","v":259793,"vw":19.081887},{"c":18.9,"h":19.15,"l":18.12,"n":5078,"o":19.1,"t":"2025-04-30T04:00:00Z","v":327557,"vw":18.800051},{"c":18.85,"h":19.117,"l":18.67,"n":5277,"o":18.87,"t":"2025-05-01T04:00:00Z","v":298731,"vw":18.894642},{"c":19.48,"h":19.9689,"l":18.97,"n":6048,"o":18.97,"t":"2025-05-02T04:00:00Z","v":389049,"vw":19.63379},{"c":20,"h":20.16,"l":19.12,"n":6762,"o":19.42,"t":"2025-05-05T04:00:00Z","v":397483,"vw":19.926749},{"c":19.83,"h":20.08,"l":19.6,"n":6256,"o":19.69,"t":"2025-05-06T04:00:00Z","v":331357,"vw":19.841667},{"c":24.3,"h":24.44,"l":20.955,"n":14426,"o":20.955,"t":"2025-05-07T04:00:00Z","v":1314629,"vw":22.923768},{"c":25.66,"h":26,"l":24.09,"n":12869,"o":24.49,"t":"2025-05-08T04:00:00Z","v":862648,"vw":25.344156},{"c":26.02,"h":26.3471,"l":25.25,"n":10645,"o":25.36,"t":"2025-05-09T04:00:00Z","v":719518,"vw":25.878575},{"c":25.19,"h":26.64,"l":24.13,"n":14178,"o":26.49,"t":"2025-05-12T04:00:00Z","v":981390,"vw":25.187442},{"c":25.97,"h":26.48,"l":25.3064,"n":11657,"o":25.47,"t":"2025-05-13T04:00:00Z","v":642971,"vw":26.043206},{"c":23.56,"h":26.2,"l":23.01,"n":15324,"o":26.03,"t":"2025-05-14T04:00:00Z","v":983905,"vw":23.890805},{"c":23.96,"h":24.29,"l":23.55,"n":10067,"o":23.83,"t":"2025-05-15T04:00:00Z","v":535308,"vw":23.974371},{"c":24.47,"h":24.68,"l":23.8,"n":7539,"o":23.85,"t":"2025-05-16T04:00:00Z","v":404179,"vw":24.320762},{"c":25.35,"h":25.42,"l":24.31,"n":8093,"o":24.54,"t":"2025-05-19T04:00:00Z","v":468608,"vw":25.040694},{"c":24.74,"h":25.445,"l":24.33,"n":7231,"o":25.25,"t":"2025-05-20T04:00:00Z","v":426222,"vw":24.779987},{"c":23.39,"h":24.9,"l":23.16,"n":8905,"o":24.63,"t":"2025-05-21T04:00:00Z","v":627207,"vw":23.712181},{"c":22.94,"h":23.5658,"l":22.91,"n":8193,"o":23.45,"t":"2025-05-22T04:00:00Z","v":410414,"vw":23.128396},{"c":23.42,"h":23.5,"l":22.61,"n":6597,"o":22.94,"t":"2025-05-23T04:00:00Z","v":372689,"vw":23.270401},{"c":24.08,"h":24.24,"l":23.442,"n":7031,"o":23.45,"t":"2025-05-27T04:00:00Z","v":374169,"vw":23.9015},{"c":23.29,"h":24.06,"l":23.0004,"n":8300,"o":23.87,"t":"2025-05-28T04:00:00Z","v":456990,"vw":23.388679},{"c":23.72,"h":23.74,"l":22.63,"n":8611,"o":23.32,"t":"2025-05-29T04:00:00Z","v":472609,"vw":23.370441},{"c":24.47,"h":24.81,"l":23.64,"n":10400,"o":23.77,"t":"2025-05-30T04:00:00Z","v":546832,"vw":24.500225},{"c":25.47,"h":25.8,"l":24.09,"n":9584,"o":24.5,"t":"2025-06-02T04:00:00Z","v":645310,"vw":25.352742},{"c":24.61,"h":25.51,"l":23.2533,"n":9965,"o":25.5,"t":"2025-06-03T04:00:00Z","v":778055,"vw":24.248208},{"c":24.05,"h":24.95,"l":23.8423,"n":5993,"o":24.7,"t":"2025-06-04T04:00:00Z","v":335206,"vw":24.216569},{"c":24.3,"h":24.5089,"l":23.885,"n":5537,"o":24.23,"t":"2025-06-05T04:00:00Z","v":289570,"vw":24.234281},{"c":25.04,"h":25.08,"l":24.01,"n":6335,"o":24.51,"t":"2025-06-06T04:00:00Z","v":379690,"vw":24.699137},{"c":23.6,"h":24.75,"l":21.8,"n":13767,"o":24.75,"t":"2025-06-09T04:00:00Z","v":1008233,"vw":22.895597},{"c":23.53,"h":23.8657,"l":22.5888,"n":6953,"o":23.54,"t":"2025-06-10T04:00:00Z","v":411149,"vw":23.287074},{"c":23.25,"h":23.75,"l":23.05,"n":5740,"o":23.22,"t":"2025-06-11T04:00:00Z","v":359027,"vw":23.373139},{"c":23.88,"h":24.2299,"l":23.4429,"n":6016,"o":23.7,"t":"2025-06-12T04:00:00Z","v":402584,"vw":23.801267},{"c":23.01,"h":23.74,"l":22.79,"n":6891,"o":23.44,"t":"2025-06-13T04:00:00Z","v":348179,"vw":23.110193},{"c":23.41,"h":23.815,"l":23.17,"n":8078,"o":23.17,"t":"2025-06-16T04:00:00Z","v":474464,"vw":23.442708},{"c":22.49,"h":23.275,"l":22.28,"n":5765,"o":23.17,"t":"2025-06-17T04:00:00Z","v":352676,"vw":22.572045},{"c":22.33,"h":22.8467,"l":22.12,"n":5865,"o":22.55,"t":"2025-06-18T04:00:00Z","v":378721,"vw":22.443862},{"c":22.44,"h":22.95,"l":22.32,"n":5720,"o":22.63,"t":"2025-06-20T04:00:00Z","v":519305,"vw":22.522201},{"c":23.26,"h":23.3,"l":22.0182,"n":6308,"o":22.22,"t":"2025-06-23T04:00:00Z","v":512093,"vw":22.82903},{"c":22.73,"h":23.43,"l":21.94,"n":7267,"o":23.26,"t":"2025-06-24T04:00:00Z","v":434077,"vw":22.494515},{"c":21.89,"h":22.81,"l":21.82,"n":6833,"o":22.81,"t":"2025-06-25T04:00:00Z","v":377367,"vw":22.075348},{"c":23,"h":23.11,"l":21.7,"n":8977,"o":21.95,"t":"2025-06-26T04:00:00Z","v":494525,"vw":22.720493},{"c":23.43,"h":23.57,"l":22.7401,"n":8455,"o":23.12,"t":"2025-06-27T04:00:00Z","v":966480,"vw":23.309777},{"c":24.94,"h":25.13,"l":23.4,"n":8158,"o":23.505,"t":"2025-06-30T04:00:00Z","v":823714,"vw":24.723598},{"c":23.65,"h":24.7699,"l":23.25,"n":8580,"o":24.74,"t":"2025-07-01T04:00:00Z","v":564212,"vw":23.740419},{"c":22.66,"h":23.5,"l":21.66,"n":8661,"o":23.5,"t":"2025-07-02T04:00:00Z","v":613740,"vw":22.492996},{"c":23.05,"h":23.07,"l":22.5,"n":3650,"o":22.5,"t":"2025-07-03T04:00:00Z","v":192801,"vw":22.852152},{"c":23.16,"h":23.69,"l":22.5701,"n":6704,"o":23.06,"t":"2025-07-07T04:00:00Z","v":380810,"vw":23.202083},{"c":22.75,"h":23.215,"l":22.6,"n":6494,"o":23.08,"t":"2025-07-08T04:00:00Z","v":443930,"vw":22.831982},{"c":22.25,"h":23.1489,"l":21.86,"n":6685,"o":22.97,"t":"2025-07-09T04:00:00Z","v":459158,"vw":22.221326},{"c":21.34,"h":22.34,"l":21.03,"n":5999,"o":22.34,"t":"2025-07-10T04:00:00Z","v":441099,"vw":21.425755},{"c":21.08,"h":21.57,"l":20.8,"n":6793,"o":21.14,"t":"2025-07-11T04:00:00Z","v":431648,"vw":21.105754},{"c":21.66,"h":21.94,"l":20.83,"n":5506,"o":20.87,"t":"2025-07-14T04:00:00Z","v":428973,"vw":21.493676},{"c":21.31,"h":21.59,"l":20.99,"n":6398,"o":21.59,"t":"2025-07-15T04:00:00Z","v":349694,"vw":21.353089},{"c":21.64,"h":21.87,"l":21.26,"n":5861,"o":21.62,"t":"2025-07-16T04:00:00Z","v":380677,"vw":21.649835},{"c":21.54,"h":21.9331,"l":21.36,"n":4156,"o":21.47,"t":"2025-07-17T04:00:00Z","v":297552,"vw":21.586687},{"c":21.5,"h":21.8355,"l":21.45,"n":4819,"o":21.6,"t":"2025-07-18T04:00:00Z","v":297542,"vw":21.572302},{"c":21.93,"h":21.95,"l":21.19,"n":4156,"o":21.67,"t":"2025-07-21T04:00:00Z","v":239181,"vw":21.738957},{"c":22.11,"h":22.37,"l":21.6007,"n":5554,"o":21.78,"t":"2025-07-22T04:00:00Z","v":276143,"vw":22.078679},{"c":21.94,"h":22.41,"l":21.36,"n":4743,"o":22.17,"t":"2025-07-23T04:00:00Z","v":225131,"vw":21.810836},{"c":21.49,"h":22.065,"l":21.47,"n":4791,"o":21.94,"t":"2025-07-24T04:00:00Z","v":217824,"vw":21.647561},{"c":20.58,"h":21.6,"l":20.365,"n":5812,"o":21.5,"t":"2025-07-25T04:00:00Z","v":383022,"vw":20.767327},{"c":20.62,"h":20.82,"l":20.2609,"n":7212,"o":20.58,"t":"2025-07-28T04:00:00Z","v":395234,"vw":20.586293},{"c":20.63,"h":21.2,"l":20.48,"n":5255,"o":20.9,"t":"2025-07-29T04:00:00Z","v":244203,"vw":20.740363},{"c":20.9,"h":21.215,"l":20.31,"n":6978,"o":20.52,"t":"2025-07-30T04:00:00Z","v":355232,"vw":20.887104},{"c":21.09,"h":21.64,"l":20.95,"n":5938,"o":20.95,"t":"2025-07-31T04:00:00Z","v":270477,"vw":21.218938},{"c":21.01,"h":21.32,"l":20.735,"n":6106,"o":21.22,"t":"2025-08-01T04:00:00Z","v":301827,"vw":21.066811},{"c":21.21,"h":21.315,"l":20.68,"n":6048,"o":21.13,"t":"2025-08-04T04:00:00Z","v":325397,"vw":21.048731},{"c":21.66,"h":22.1096,"l":21.115,"n":9652,"o":21.85,"t":"2025-08-05T04:00:00Z","v":623043,"vw":21.532101},{"c":19.02,"h":21.94,"l":16.825,"n":25031,"o":21.94,"t":"2025-08-06T04:00:00Z","v":1937602,"vw":18.343451},{"c":20.66,"h":20.69,"l":18.7706,"n":12818,"o":19.32,"t":"2025-08-07T04:00:00Z","v":869459,"vw":19.839794},{"c":21.45,"h":21.47,"l":20.29,"n":9375,"o":20.76,"t":"2025-08-08T04:00:00Z","v":707075,"vw":20.994359},{"c":20.94,"h":21.4559,"l":20.41,"n":9495,"o":21.44,"t":"2025-08-11T04:00:00Z","v":532254,"vw":20.988742},{"c":21.7,"h":21.75,"l":20.84,"n":7608,"o":20.95,"t":"2025-08-12T04:00:00Z","v":489279,"vw":21.402139},{"c":22.08,"h":22.3,"l":21.34,"n":7581,"o":21.98,"t":"2025-08-13T04:00:00Z","v":383708,"vw":21.960863},{"c":22.45,"h":22.61,"l":21.78,"n":6553,"o":22.05,"t":"2025-08-14T04:00:00Z","v":364233,"vw":22.348988},{"c":21.44,"h":22.5,"l":21.315,"n":6857,"o":22.4,"t":"2025-08-15T04:00:00Z","v":499760,"vw":21.621134},{"c":21.19,"h":21.5243,"l":21.14,"n":5526,"o":21.35,"t":"2025-08-18T04:00:00Z","v":254752,"vw":21.307433},{"c":21.46,"h":21.475,"l":20.95,"n":4870,"o":21.02,"t":"2025-08-19T04:00:00Z","v":239968,"vw":21.298749},{"c":22.92,"h":22.94,"l":21.39,"n":5319,"o":21.52,"t":"2025-08-20T04:00:00Z","v":316865,"vw":22.5408},{"c":23.07,"h":23.44,"l":22.54,"n":5176,"o":22.89,"t":"2025-08-21T04:00:00Z","v":305087,"vw":23.060586},{"c":22.65,"h":23.48,"l":22.56,"n":5760,"o":23.2,"t":"2025-08-22T04:00:00Z","v":303149,"vw":22.970682},{"c":21.77,"h":22.54,"l":21.65,"n":6274,"o":22.35,"t":"2025-08-25T04:00:00Z","v":270821,"vw":22.055261},{"c":21.81,"h":21.94,"l":21.5101,"n":5835,"o":21.61,"t":"2025-08-26T04:00:00Z","v":230922,"vw":21.750442},{"c":22.23,"h":22.5,"l":21.52,"n":5056,"o":21.73,"t":"2025-08-27T04:00:00Z","v":247542,"vw":22.167009},{"c":22.47,"h":22.675,"l":22.12,"n":5407,"o":22.17,"t":"2025-08-28T04:00:00Z","v":261350,"vw":22.49892},{"c":22.77,"h":22.78,"l":22.28,"n":3894,"o":22.55,"t":"2025-08-29T04:00:00Z","v":480551,"vw":22.580622},{"c":23.38,"h":23.44,"l":22.3729,"n":5804,"o":22.51,"t":"2025-09-02T04:00:00Z","v":261757,"vw":23.134074},{"c":24.1,"h":24.135,"l":23.26,"n":5912,"o":23.41,"t":"2025-09-03T04:00:00Z","v":420586,"vw":23.825974},{"c":24.47,"h":24.59,"l":23.89,"n":6204,"o":24.28,"t":"2025-09-04T04:00:00Z","v":275192,"vw":24.346533},{"c":24.09,"h":24.9014,"l":23.75,"n":5160,"o":24.39,"t":"2025-09-05T04:00:00Z","v":301875,"vw":24.095115},{"c":23.73,"h":24.47,"l":23.53,"n":6812,"o":24.13,"t":"2025-09-08T04:00:00Z","v":308803,"vw":23.835419},{"c":23.81,"h":24.2238,"l":23.595,"n":4719,"o":23.78,"t":"2025-09-09T04:00:00Z","v":245906,"vw":23.824644},{"c":22.02,"h":23.7999,"l":22.01,"n":7077,"o":23.71,"t":"2025-09-10T04:00:00Z","v":387193,"vw":22.473563},{"c":23.88,"h":23.93,"l":22.02,"n":9006,"o":22.1,"t":"2025-09-11T04:00:00Z","v":497753,"vw":23.385532},{"c":24.59,"h":24.76,"l":23.41,"n":5437,"o":23.7,"t":"2025-09-12T04:00:00Z","v":313630,"vw":24.184362},{"c":24.09,"h":25.68,"l":23.93,"n":9677,"o":24.51,"t":"2025-09-15T04:00:00Z","v":622845,"vw":24.557443},{"c":24.48,"h":24.64,"l":23.37,"n":9177,"o":24,"t":"2025-09-16T04:00:00Z","v":568376,"vw":24.079115},{"c":24.87,"h":25.67,"l":24.17,"n":9581,"o":24.17,"t":"2025-09-17T04:00:00Z","v":758764,"vw":24.856816},{"c":25.43,"h":25.6,"l":23.76,"n":11959,"o":24.7,"t":"2025-09-18T04:00:00Z","v":719667,"vw":24.921837},{"c":28.4,"h":29.1,"l":25.78,"n":19832,"o":26.04,"t":"2025-09-19T04:00:00Z","v":1785616,"vw":28.26372},{"c":27.15,"h":28.7799,"l":26.65,"n":13936,"o":28.6,"t":"2025-09-22T04:00:00Z","v":805682,"vw":27.207118},{"c":27.28,"h":27.575,"l":26.89,"n":8477,"o":26.94,"t":"2025-09-23T04:00:00Z","v":408829,"vw":27.299409},{"c":24.61,"h":26.86,"l":24.55,"n":16568,"o":26.76,"t":"2025-09-24T04:00:00Z","v":1013002,"vw":25.1339},{"c":23.94,"h":24.91,"l":23.75,"n":10030,"o":24.51,"t":"2025-09-25T04:00:00Z","v":516591,"vw":24.189571},{"c":24.86,"h":24.91,"l":23.95,"n":8330,"o":24.24,"t":"2025-09-26T04:00:00Z","v":423472,"vw":24.652323},{"c":24.36,"h":25,"l":24.19,"n":8842,"o":24.96,"t":"2025-09-29T04:00:00Z","v":625037,"vw":24.486709},{"c":25.18,"h":25.27,"l":24.3,"n":8759,"o":24.52,"t":"2025-09-30T04:00:00Z","v":1008551,"vw":25.057453},{"c":23.68,"h":25.57,"l":23.51,"n":10089,"o":25.57,"t":"2025-10-01T04:00:00Z","v":642668,"vw":24.294883},{"c":23.37,"h":23.84,"l":22.975,"n":6893,"o":23.75,"t":"2025-10-02T04:00:00Z","v":450298,"vw":23.366867},{"c":24.7,"h":24.71,"l":23.49,"n":7054,"o":23.84,"t":"2025-10-03T04:00:00Z","v":539410,"vw":24.167655},{"c":24.84,"h":24.988,"l":24.2263,"n":7573,"o":24.33,"t":"2025-10-06T04:00:00Z","v":471654,"vw":24.604187},{"c":25.35,"h":25.932,"l":24.73,"n":7225,"o":24.92,"t":"2025-10-07T04:00:00Z","v":426757,"vw":25.428217},{"c":25.93,"h":26.24,"l":25.15,"n":6707,"o":25.68,"t":"2025-10-08T04:00:00Z","v":369800,"vw":25.837804},{"c":25.64,"h":25.94,"l":25.01,"n":6115,"o":25.94,"t":"2025-10-09T04:00:00Z","v":339612,"vw":25.422714},{"c":25.34,"h":25.875,"l":24.935,"n":7182,"o":25.62,"t":"2025-10-10T04:00:00Z","v":407388,"vw":25.279344},{"c":25.17,"h":25.66,"l":24.72,"n":6761,"o":25.34,"t":"2025-10-13T04:00:00Z","v":344274,"vw":25.08376},{"c":27.83,"h":28,"l":25.23,"n":15901,"o":25.35,"t":"2025-10-14T04:00:00Z","v":1254838,"vw":26.898402},{"c":26.96,"h":27.8,"l":26.23,"n":9272,"o":27.8,"t":"2025-10-15T04:00:00Z","v":632607,"vw":26.869653},{"c":23.94,"h":26.7331,"l":23.83,"n":9887,"o":26.59,"t":"2025-10-16T04:00:00Z","v":634301,"vw":24.719824},{"c":22.97,"h":24.07,"l":22.88,"n":8394,"o":23.89,"t":"2025-10-17T04:00:00Z","v":449353,"vw":23.292362},{"c":23.21,"h":23.22,"l":22.65,"n":8511,"o":23.03,"t":"2025-10-20T04:00:00Z","v":524247,"vw":23.028106},{"c":22.87,"h":23.22,"l":22.65,"n":5317,"o":23.22,"t":"2025-10-21T04:00:00Z","v":276946,"vw":22.887918},{"c":23.38,"h":23.4,"l":22.55,"n":7273,"o":22.7,"t":"2025-10-22T04:00:00Z","v":372563,"vw":23.015294},{"c":24.03,"h":24.39,"l":23.39,"n":6481,"o":23.76,"t":"2025-10-23T04:00:00Z","v":316908,"vw":23.994552},{"c":24.41,"h":24.8051,"l":24.14,"n":5429,"o":24.42,"t":"2025-10-24T04:00:00Z","v":260588,"vw":24.44544},{"c":23.53,"h":24.5884,"l":23.39,"n":4776,"o":24.27,"t":"2025-10-27T04:00:00Z","v":213110,"vw":23.764685},{"c":23.09,"h":23.74,"l":23,"n":4932,"o":23.5,"t":"2025-10-28T04:00:00Z","v":280426,"vw":23.25432},{"c":23.07,"h":23.51,"l":22.77,"n":4455,"o":23.14,"t":"2025-10-29T04:00:00Z","v":313823,"vw":23.065592},{"c":23.33,"h":23.84,"l":23.17,"n":5476,"o":23.19,"t":"2025-10-30T04:00:00Z","v":234307,"vw":23.377524},{"c":23.63,"h":24.5,"l":23.4,"n":4958,"o":23.71,"t":"2025-10-31T04:00:00Z","v":324688,"vw":23.685018},{"c":23.23,"h":24.08,"l":23.12,"n":6624,"o":23.65,"t":"2025-11-03T05:00:00Z","v":310590,"vw":23.477378},{"c":23.91,"h":24.01,"l":23.02,"n":5544,"o":23.05,"t":"2025-11-04T05:00:00Z","v":218215,"vw":23.789821},{"c":24.76,"h":24.92,"l":23.8126,"n":8061,"o":23.93,"t":"2025-11-05T05:00:00Z","v":373957,"vw":24.500723},{"c":27.85,"h":27.99,"l":25.75,"n":14067,"o":26.82,"t":"2025-11-06T05:00:00Z","v":904093,"vw":27.146128},{"c":29.54,"h":29.96,"l":27.72,"n":14587,"o":28.05,"t":"2025-11-07T05:00:00Z","v":829223,"vw":29.219466},{"c":28.91,"h":30.41,"l":27.635,"n":15132,"o":30,"t":"2025-11-10T05:00:00Z","v":724101,"vw":28.618727},{"c":29.53,"h":29.58,"l":28.62,"n":8242,"o":28.98,"t":"2025-11-11T05:00:00Z","v":383323,"vw":29.216227},{"c":29.82,"h":30.7485,"l":29.66,"n":11266,"o":29.8,"t":"2025-11-12T05:00:00Z","v":502073,"vw":29.97557},{"c":30.84,"h":31.1,"l":29.7,"n":11875,"o":29.73,"t":"2025-11-13T05:00:00Z","v":591577,"vw":30.592506},{"c":31.14,"h":31.63,"l":29.7,"n":9818,"o":29.84,"t":"2025-11-14T05:00:00Z","v":583556,"vw":30.951815},{"c":30.18,"h":31.98,"l":30.05,"n":9693,"o":31.33,"t":"2025-11-17T05:00:00Z","v":540566,"vw":31.08119},{"c":29.2,"h":30.15,"l":29.06,"n":10239,"o":29.78,"t":"2025-11-18T05:00:00Z","v":505402,"vw":29.360218},{"c":28.34,"h":29.63,"l":28.01,"n":8319,"o":29.33,"t":"2025-11-19T05:00:00Z","v":417160,"vw":28.479549},{"c":26.23,"h":28.81,"l":25.935,"n":13145,"o":28.43,"t":"2025-11-20T05:00:00Z","v":830897,"vw":26.538045},{"c":27.1,"h":27.525,"l":25.85,"n":10200,"o":26.39,"t":"2025-11-21T05:00:00Z","v":497308,"vw":26.889413},{"c":28.25,"h":28.8574,"l":26.88,"n":11578,"o":27.52,"t":"2025-11-24T05:00:00Z","v":895307,"vw":28.25236},{"c":28.82,"h":29.15,"l":28.3,"n":7602,"o":28.3,"t":"2025-11-25T05:00:00Z","v":329432,"vw":28.744852},{"c":28.62,"h":29.15,"l":28.435,"n":6265,"o":29.05,"t":"2025-11-26T05:00:00Z","v":234302,"vw":28.755767},{"c":29.05,"h":29.26,"l":28.61,"n":4166,"o":28.8,"t":"2025-11-28T05:00:00Z","v":142806,"vw":28.965211},{"c":28.57,"h":29.32,"l":28.19,"n":6784,"o":29.06,"t":"2025-12-01T05:00:00Z","v":288227,"vw":28.603963},{"c":28.2,"h":28.9,"l":28.19,"n":6144,"o":28.64,"t":"2025-12-02T05:00:00Z","v":309335,"vw":28.383989},{"c":28.15,"h":28.62,"l":27.15,"n":8003,"o":28.5,"t":"2025-12-03T05:00:00Z","v":440213,"vw":28.004477},{"c":28.32,"h":28.78,"l":28.2696,"n":5245,"o":28.51,"t":"2025-12-04T05:00:00Z","v":234378,"vw":28.43137},{"c":26.73,"h":28.335,"l":25.945,"n":8358,"o":28.11,"t":"2025-12-05T05:00:00Z","v":558261,"vw":26.697448},{"c":27.53,"h":27.79,"l":26.7,"n":7877,"o":26.99,"t":"2025-12-08T05:00:00Z","v":483242,"vw":27.479721},{"c":28.2,"h":28.65,"l":27.53,"n":5699,"o":27.7,"t":"2025-12-09T05:00:00Z","v":252351,"vw":28.232691},{"c":27.45,"h":28.27,"l":27.42,"n":6524,"o":27.82,"t":"2025-12-10T05:00:00Z","v":305336,"vw":27.696575},{"c":28.79,"h":29,"l":27.65,"n":8289,"o":27.65,"t":"2025-12-11T05:00:00Z","v":287824,"vw":28.688492},{"c":29.08,"h":29.355,"l":28.365,"n":5240,"o":28.88,"t":"2025-12-12T05:00:00Z","v":286013,"vw":28.94136},{"c":29.57,"h":30.06,"l":29.025,"n":7338,"o":29.34,"t":"2025-12-15T05:00:00Z","v":378019,"vw":29.515438},{"c":29.07,"h":29.77,"l":28.9,"n":5778,"o":29.07,"t":"2025-12-16T05:00:00Z","v":245536,"vw":29.19825},{"c":29.44,"h":29.56,"l":28.82,"n":4989,"o":29.19,"t":"2025-12-17T05:00:00Z","v":226962,"vw":29.380648},{"c":29.91,"h":30.5686,"l":29.1371,"n":7008,"o":29.21,"t":"2025-12-18T05:00:00Z","v":407333,"vw":29.960967},{"c":28.96,"h":30.29,"l":28.59,"n":6257,"o":29.72,"t":"2025-12-19T05:00:00Z","v":615680,"vw":29.065557},{"c":29.61,"h":29.97,"l":29.01,"n":5691,"o":29.41,"t":"2025-12-22T05:00:00Z","v":243127,"vw":29.527026},{"c":30.17,"h":30.2,"l":29.48,"n":4450,"o":29.59,"t":"2025-12-23T05:00:00Z","v":157109,"vw":29.904901},{"c":29.78,"h":30.1893,"l":29.37,"n":2398,"o":29.99,"t":"2025-12-24T05:00:00Z","v":93419,"vw":29.738474},{"c":28.99,"h":29.85,"l":28.861,"n":3881,"o":29.85,"t":"2025-12-26T05:00:00Z","v":153789,"vw":29.189353},{"c":29.54,"h":29.665,"l":28.82,"n":4970,"o":29.05,"t":"2025-12-29T05:00:00Z","v":213054,"vw":29.414935},{"c":29.29,"h":29.47,"l":28.95,"n":3222,"o":29.35,"t":"2025-12-30T05:00:00Z","v":138714,"vw":29.233079},{"c":29.26,"h":29.3,"l":28.67,"n":4695,"o":28.98,"t":"2025-12-31T05:00:00Z","v":288522,"vw":29.102385},{"c":27.28,"h":28.81,"l":26.51,"n":8917,"o":28.81,"t":"2026-01-02T05:00:00Z","v":511084,"vw":27.165061},{"c":26.92,"h":27.555,"l":26.5201,"n":7387,"o":26.86,"t":"2026-01-05T05:00:00Z","v":438772,"vw":26.942974},{"c":26.26,"h":27.47,"l":24.8733,"n":11889,"o":26.83,"t":"2026-01-06T05:00:00Z","v":759545,"vw":25.855395},{"c":26.45,"h":26.94,"l":25.57,"n":7714,"o":26.15,"t":"2026-01-07T05:00:00Z","v":473965,"vw":26.37925},{"c":27.23,"h":27.5,"l":26.42,"n":6035,"o":26.58,"t":"2026-01-08T05:00:00Z","v":295407,"vw":27.220576},{"c":26.6,"h":27.36,"l":26.55,"n":6352,"o":27.26,"t":"2026-01-09T05:00:00Z","v":236624,"vw":26.872293},{"c":26.79,"h":27.045,"l":26.29,"n":6001,"o":26.55,"t":"2026-01-12T05:00:00Z","v":257791,"vw":26.762578},{"c":25.48,"h":26.91,"l":25.37,"n":5141,"o":26.77,"t":"2026-01-13T05:00:00Z","v":300482,"vw":25.767974},{"c":26,"h":26.18,"l":25.51,"n":6768,"o":25.51,"t":"2026-01-14T05:00:00Z","v":389161,"vw":25.91849},{"c":25.85,"h":26.63,"l":25.83,"n":5055,"o":25.96,"t":"2026-01-15T05:00:00Z","v":280842,"vw":26.084345},{"c":26.12,"h":26.74,"l":25.7959,"n":6492,"o":25.81,"t":"2026-01-16T05:00:00Z","v":280773,"vw":26.258683},{"c":25.67,"h":26.67,"l":25.61,"n":5369,"o":26.1,"t":"2026-01-20T05:00:00Z","v":220260,"vw":25.929601},{"c":25.93,"h":26.23,"l":25.37,"n":5863,"o":25.91,"t":"2026-01-21T05:00:00Z","v":241708,"vw":25.785219},{"c":25.9,"h":26.15,"l":25.45,"n":5269,"o":25.77,"t":"2026-01-22T05:00:00Z","v":228339,"vw":25.874272},{"c":25.49,"h":26.2,"l":25.05,"n":6090,"o":26.2,"t":"2026-01-23T05:00:00Z","v":242203,"vw":25.376473},{"c":25.89,"h":26.48,"l":25.41,"n":5117,"o":25.5,"t":"2026-01-26T05:00:00Z","v":188018,"vw":25.847657},{"c":25.4,"h":26.0399,"l":25.1,"n":4401,"o":25.72,"t":"2026-01-27T05:00:00Z","v":222298,"vw":25.357001},{"c":25.72,"h":26.0821,"l":25.16,"n":4864,"o":25.27,"t":"2026-01-28T05:00:00Z","v":189225,"vw":25.665897},{"c":26.44,"h":26.79,"l":25.905,"n":4715,"o":26,"t":"2026-01-29T05:00:00Z","v":207619,"vw":26.39394},{"c":26.07,"h":26.53,"l":25.77,"n":5005,"o":26.18,"t":"2026-01-30T05:00:00Z","v":222590,"vw":26.122539},{"c":26.56,"h":26.95,"l":26.05,"n":5777,"o":26.07,"t":"2026-02-02T05:00:00Z","v":188986,"vw":26.638384},{"c":26.54,"h":27.35,"l":26.35,"n":5819,"o":26.63,"t":"2026-02-03T05:00:00Z","v":290908,"vw":26.60059},{"c":26.54,"h":26.8325,"l":26.175,"n":6886,"o":26.65,"t":"2026-02-04T05:00:00Z","v":207343,"vw":26.543078},{"c":26.63,"h":27.5,"l":26.37,"n":5975,"o":26.64,"t":"2026-02-05T05:00:00Z","v":245805,"vw":26.868214},{"c":26.54,"h":27.35,"l":26.145,"n":6262,"o":26.83,"t":"2026-02-06T05:00:00Z","v":331933,"vw":26.498858},{"c":25.08,"h":26.7,"l":24.9004,"n":6746,"o":26.43,"t":"2026-02-09T05:00:00Z","v":327442,"vw":25.492423},{"c":24.91,"h":24.94,"l":24.23,"n":7950,"o":24.78,"t":"2026-02-10T05:00:00Z","v":425533,"vw":24.697429},{"c":25.36,"h":25.39,"l":24.38,"n":4949,"o":25.1,"t":"2026-02-11T05:00:00Z","v":244749,"vw":25.112726},{"c":25.3,"h":25.8683,"l":24.835,"n":5614,"o":25.49,"t":"2026-02-12T05:00:00Z","v":211514,"vw":25.274827},{"c":24.82,"h":25.115,"l":24.5,"n":5794,"o":24.97,"t":"2026-02-13T05:00:00Z","v":244884,"vw":24.789048},{"c":24.63,"h":25.485,"l":23.93,"n":9706,"o":24.43,"t":"2026-02-17T05:00:00Z","v":601610,"vw":24.683885},{"c":24.3,"h":24.54,"l":23.32,"n":8169,"o":24.54,"t":"2026-02-18T05:00:00Z","v":408491,"vw":24.131995},{"c":24.36,"h":25.32,"l":23.94,"n":6732,"o":24.23,"t":"2026-02-19T05:00:00Z","v":398956,"vw":24.564101},{"c":24.1,"h":24.985,"l":23.845,"n":7355,"o":24.85,"t":"2026-02-20T05:00:00Z","v":310168,"vw":24.178659},{"c":23.46,"h":24.49,"l":23.42,"n":5602,"o":24.19,"t":"2026-02-23T05:00:00Z","v":269494,"vw":23.712994},{"c":27.66,"h":27.88,"l":24.89,"n":11355,"o":25.77,"t":"2026-02-24T05:00:00Z","v":703201,"vw":27.018862},{"c":27.26,"h":27.65,"l":26.54,"n":8234,"o":27.58,"t":"2026-02-25T05:00:00Z","v":368721,"vw":27.111282},{"c":27.91,"h":28.59,"l":27.34,"n":6908,"o":27.41,"t":"2026-02-26T05:00:00Z","v":436797,"vw":28.011233},{"c":27.87,"h":27.98,"l":26.83,"n":7484,"o":27.74,"t":"2026-02-27T05:00:00Z","v":415681,"vw":27.632771},{"c":28.83,"h":29.055,"l":27.595,"n":7243,"o":27.79,"t":"2026-03-02T05:00:00Z","v":255896,"vw":28.63353},{"c":28.01,"h":28.5,"l":27.39,"n":6917,"o":28.26,"t":"2026-03-03T05:00:00Z","v":263645,"vw":27.956449},{"c":28.19,"h":29.12,"l":27.29,"n":7441,"o":28.19,"t":"2026-03-04T05:00:00Z","v":468056,"vw":28.470225},{"c":26.98,"h":28.2499,"l":26.56,"n":7410,"o":28,"t":"2026-03-05T05:00:00Z","v":255693,"vw":27.0228},{"c":26.88,"h":27.09,"l":26.2,"n":7746,"o":26.62,"t":"2026-03-06T05:00:00Z","v":310217,"vw":26.799655},{"c":27.09,"h":28.91,"l":25.63,"n":8357,"o":28.91,"t":"2026-03-09T04:00:00Z","v":511272,"vw":26.932385},{"c":26.56,"h":28.15,"l":26.56,"n":8481,"o":27.73,"t":"2026-03-10T04:00:00Z","v":375555,"vw":26.955893},{"c":26.8,"h":27.31,"l":26.12,"n":8111,"o":26.12,"t":"2026-03-11T04:00:00Z","v":446288,"vw":26.731187},{"c":28.14,"h":28.16,"l":26.5,"n":10407,"o":26.64,"t":"2026-03-12T04:00:00Z","v":513798,"vw":27.783519},{"c":28.23,"h":28.68,"l":27.5391,"n":7147,"o":28.43,"t":"2026-03-13T04:00:00Z","v":271694,"vw":28.100845},{"c":28.45,"h":29,"l":28.34,"n":7727,"o":28.58,"t":"2026-03-16T04:00:00Z","v":315654,"vw":28.634028},{"c":28.07,"h":29.11,"l":28.0472,"n":5611,"o":28.71,"t":"2026-03-17T04:00:00Z","v":210176,"vw":28.296504},{"c":27.28,"h":28.05,"l":27.13,"n":4612,"o":28,"t":"2026-03-18T04:00:00Z","v":186897,"vw":27.448721},{"c":26.62,"h":27.61,"l":26.21,"n":8933,"o":27.41,"t":"2026-03-19T04:00:00Z","v":381578,"vw":26.688982},{"c":25.65,"h":26.355,"l":25.08,"n":7174,"o":26.09,"t":"2026-03-20T04:00:00Z","v":512513,"vw":25.556766},{"c":26.78,"h":27.25,"l":25.93,"n":7036,"o":26.02,"t":"2026-03-23T04:00:00Z","v":354451,"vw":26.776082},{"c":26.65,"h":26.94,"l":26.21,"n":3964,"o":26.38,"t":"2026-03-24T04:00:00Z","v":155450,"vw":26.688127},{"c":26.39,"h":27.2,"l":26.3,"n":5985,"o":27.08,"t":"2026-03-25T04:00:00Z","v":194728,"vw":26.542143},{"c":26.49,"h":26.72,"l":26.29,"n":4927,"o":26.31,"t":"2026-03-26T04:00:00Z","v":169932,"vw":26.467737},{"c":25.81,"h":26.7364,"l":25.71,"n":5385,"o":26.52,"t":"2026-03-27T04:00:00Z","v":195979,"vw":25.997806},{"c":26.26,"h":26.45,"l":25.88,"n":5767,"o":26.11,"t":"2026-03-30T04:00:00Z","v":237125,"vw":26.215222},{"c":26.25,"h":26.82,"l":25.96,"n":6424,"o":26.73,"t":"2026-03-31T04:00:00Z","v":416216,"vw":26.285446},{"c":25.19,"h":26.37,"l":25.17,"n":7183,"o":26.24,"t":"2026-04-01T04:00:00Z","v":357729,"vw":25.554168},{"c":26.19,"h":26.3,"l":24.55,"n":8063,"o":24.98,"t":"2026-04-02T04:00:00Z","v":394295,"vw":26.006478},{"c":26.63,"h":26.7,"l":25.8001,"n":4664,"o":26.05,"t":"2026-04-06T04:00:00Z","v":166897,"vw":26.526638},{"c":26.56,"h":26.77,"l":26.33,"n":5244,"o":26.42,"t":"2026-04-07T04:00:00Z","v":180005,"vw":26.572763},{"c":26.62,"h":27.09,"l":26.49,"n":6092,"o":26.78,"t":"2026-04-08T04:00:00Z","v":188679,"vw":26.653321},{"c":27.06,"h":27.6799,"l":26.43,"n":6952,"o":26.43,"t":"2026-04-09T04:00:00Z","v":343660,"vw":27.095083},{"c":26.16,"h":26.93,"l":25.94,"n":4720,"o":26.93,"t":"2026-04-10T04:00:00Z","v":209299,"vw":26.171704},{"c":26.71,"h":26.77,"l":26.135,"n":5736,"o":26.14,"t":"2026-04-13T04:00:00Z","v":209341,"vw":26.589329},{"c":26.37,"h":26.95,"l":26.2843,"n":3928,"o":26.62,"t":"2026-04-14T04:00:00Z","v":246714,"vw":26.460796},{"c":26.68,"h":26.87,"l":26.39,"n":3963,"o":26.39,"t":"2026-04-15T04:00:00Z","v":197820,"vw":26.684611},{"c":27.29,"h":27.32,"l":26.35,"n":5621,"o":26.59,"t":"2026-04-16T04:00:00Z","v":220986,"vw":27.030505},{"c":27.22,"h":27.77,"l":26.94,"n":5966,"o":27,"t":"2026-04-17T04:00:00Z","v":320991,"vw":27.314983},{"c":27.31,"h":28.73,"l":27.2,"n":6634,"o":27.34,"t":"2026-04-20T04:00:00Z","v":324309,"vw":27.727918},{"c":26.9,"h":27.44,"l":26.7501,"n":5175,"o":27.44,"t":"2026-04-21T04:00:00Z","v":202560,"vw":27.022912},{"c":27.57,"h":27.6,"l":26.65,"n":5661,"o":26.95,"t":"2026-04-22T04:00:00Z","v":263236,"vw":27.314741},{"c":27.97,"h":28.74,"l":27.435,"n":6067,"o":27.64,"t":"2026-04-23T04:00:00Z","v":368362,"vw":28.141828},{"c":29.27,"h":29.3301,"l":27.2,"n":8834,"o":27.71,"t":"2026-04-24T04:00:00Z","v":460778,"vw":28.805168},{"c":29.9,"h":30.35,"l":28.76,"n":9076,"o":28.82,"t":"2026-04-27T04:00:00Z","v":480671,"vw":29.809116},{"c":30.33,"h":31.16,"l":30.08,"n":7591,"o":30.25,"t":"2026-04-28T04:00:00Z","v":295245,"vw":30.572932},{"c":29.43,"h":30.43,"l":29.18,"n":6998,"o":30.04,"t":"2026-04-29T04:00:00Z","v":317826,"vw":29.532338},{"c":29.32,"h":29.55,"l":28.965,"n":5341,"o":29.05,"t":"2026-04-30T04:00:00Z","v":223941,"vw":29.313739},{"c":28.73,"h":29.725,"l":28.71,"n":5873,"o":29.63,"t":"2026-05-01T04:00:00Z","v":210754,"vw":28.976035},{"c":28.43,"h":29.07,"l":28.17,"n":6808,"o":28.59,"t":"2026-05-04T04:00:00Z","v":238914,"vw":28.512016},{"c":29.02,"h":29.045,"l":28.39,"n":5429,"o":28.5,"t":"2026-05-05T04:00:00Z","v":256715,"vw":28.909506},{"c":28.72,"h":29.41,"l":28.23,"n":6977,"o":29.41,"t":"2026-05-06T04:00:00Z","v":220844,"vw":28.766915},{"c":28.03,"h":29.39,"l":28.02,"n":8796,"o":28.42,"t":"2026-05-07T04:00:00Z","v":381340,"vw":28.306372},{"c":22.41,"h":24.6,"l":20.98,"n":26134,"o":24.44,"t":"2026-05-08T04:00:00Z","v":1789661,"vw":22.376073},{"c":22.18,"h":23.08,"l":21.605,"n":14728,"o":22.51,"t":"2026-05-11T04:00:00Z","v":854896,"vw":22.187683},{"c":23.01,"h":23.02,"l":21.5,"n":12403,"o":21.51,"t":"2026-05-12T04:00:00Z","v":748857,"vw":22.490671},{"c":22.02,"h":23.27,"l":21.93,"n":12075,"o":22.84,"t":"2026-05-13T04:00:00Z","v":836107,"vw":22.20645},{"c":22.5,"h":22.88,"l":21.85,"n":9667,"o":21.97,"t":"2026-05-14T04:00:00Z","v":542853,"vw":22.579167},{"c":23.42,"h":23.69,"l":22.49,"n":11279,"o":22.49,"t":"2026-05-15T04:00:00Z","v":617168,"vw":23.38153},{"c":23.99,"h":24.47,"l":23.285,"n":8808,"o":23.35,"t":"2026-05-18T04:00:00Z","v":560693,"vw":24.090733},{"c":23.15,"h":24.39,"l":23.04,"n":9635,"o":24.39,"t":"2026-05-19T04:00:00Z","v":517789,"vw":23.443109},{"c":23.27,"h":23.45,"l":22.6137,"n":8584,"o":23.13,"t":"2026-05-20T04:00:00Z","v":748994,"vw":23.177253},{"c":23.45,"h":24.49,"l":23.16,"n":8492,"o":23.89,"t":"2026-05-21T04:00:00Z","v":502877,"vw":23.736158},{"c":22.88,"h":23.56,"l":22.87,"n":6390,"o":23.22,"t":"2026-05-22T04:00:00Z","v":314137,"vw":23.094377},{"c":22.61,"h":23.33,"l":22.49,"n":6269,"o":22.95,"t":"2026-05-26T04:00:00Z","v":338015,"vw":22.732343},{"c":22.16,"h":22.88,"l":21.995,"n":8327,"o":22.71,"t":"2026-05-27T04:00:00Z","v":397838,"vw":22.252989},{"c":22,"h":22.51,"l":21.86,"n":6541,"o":22.03,"t":"2026-05-28T04:00:00Z","v":309522,"vw":22.026784},{"c":21.68,"h":22.17,"l":21.445,"n":7315,"o":21.99,"t":"2026-05-29T04:00:00Z","v":482404,"vw":21.746305},{"c":21.38,"h":22.29,"l":21.37,"n":10029,"o":21.88,"t":"2026-06-01T04:00:00Z","v":560771,"vw":21.680065},{"c":21.2,"h":21.625,"l":20.96,"n":9258,"o":21.34,"t":"2026-06-02T04:00:00Z","v":700530,"vw":21.217256},{"c":20.88,"h":21.11,"l":20.48,"n":9330,"o":20.83,"t":"2026-06-03T04:00:00Z","v":637791,"vw":20.843388},{"c":21.22,"h":21.845,"l":20.79,"n":9920,"o":20.93,"t":"2026-06-04T04:00:00Z","v":722151,"vw":21.120835},{"c":22.16,"h":22.23,"l":21.51,"n":10129,"o":21.63,"t":"2026-06-05T04:00:00Z","v":566790,"vw":21.974825},{"c":21.53,"h":22.225,"l":21.53,"n":7657,"o":21.83,"t":"2026-06-08T04:00:00Z","v":311879,"vw":21.803697},{"c":21.62,"h":22.21,"l":21.54,"n":8228,"o":21.75,"t":"2026-06-09T04:00:00Z","v":360247,"vw":21.783493},{"c":22.2,"h":22.615,"l":21.85,"n":8426,"o":21.86,"t":"2026-06-10T04:00:00Z","v":366333,"vw":22.277347},{"c":22.32,"h":22.7599,"l":22.24,"n":7743,"o":22.32,"t":"2026-06-11T04:00:00Z","v":341435,"vw":22.424414},{"c":22.45,"h":22.605,"l":22.11,"n":4939,"o":22.47,"t":"2026-06-12T04:00:00Z","v":248204,"vw":22.390066},{"c":22.3,"h":22.72,"l":22.125,"n":7698,"o":22.33,"t":"2026-06-15T04:00:00Z","v":381478,"vw":22.353013},{"c":23.07,"h":23.11,"l":22.57,"n":7427,"o":22.57,"t":"2026-06-16T04:00:00Z","v":385985,"vw":22.894267},{"c":23.17,"h":23.32,"l":22.82,"n":6993,"o":22.82,"t":"2026-06-17T04:00:00Z","v":324144,"vw":23.057912},{"c":23.27,"h":23.595,"l":23.07,"n":9330,"o":23.28,"t":"2026-06-18T04:00:00Z","v":648663,"vw":23.329018},{"c":23.79,"h":24.79,"l":23.0401,"n":9273,"o":23.27,"t":"2026-06-22T04:00:00Z","v":560483,"vw":23.943994},{"c":24.95,"h":25.04,"l":24.01,"n":8766,"o":24.15,"t":"2026-06-23T04:00:00Z","v":401901,"vw":24.780548},{"c":25.54,"h":25.71,"l":24.28,"n":8931,"o":24.89,"t":"2026-06-24T04:00:00Z","v":582013,"vw":25.464031},{"c":24.33,"h":25.65,"l":23.965,"n":9145,"o":24.97,"t":"2026-06-25T04:00:00Z","v":488761,"vw":24.488575},{"c":25.86,"h":25.88,"l":24.52,"n":8436,"o":24.52,"t":"2026-06-26T04:00:00Z","v":1409912,"vw":25.724139},{"c":26.3,"h":26.46,"l":25.235,"n":10889,"o":25.74,"t":"2026-06-29T04:00:00Z","v":451290,"vw":26.1124},{"c":26.08,"h":26.4,"l":25.5782,"n":7104,"o":26.3,"t":"2026-06-30T04:00:00Z","v":466904,"vw":26.116813},{"c":26.81,"h":27.04,"l":26.245,"n":9774,"o":26.44,"t":"2026-07-01T04:00:00Z","v":459685,"vw":26.763663},{"c":27.12,"h":27.805,"l":26.65,"n":8880,"o":27,"t":"2026-07-02T04:00:00Z","v":397421,"vw":27.252434},{"c":27.43,"h":27.5,"l":26.875,"n":6381,"o":27.12,"t":"2026-07-06T04:00:00Z","v":267508,"vw":27.248793},{"c":27.2,"h":27.98,"l":26.92,"n":9634,"o":27.64,"t":"2026-07-07T04:00:00Z","v":244813,"vw":27.228854},{"c":27.25,"h":27.45,"l":26.8069,"n":5526,"o":27.13,"t":"2026-07-08T04:00:00Z","v":206290,"vw":27.249619},{"c":27.12,"h":27.31,"l":26.8,"n":5508,"o":27.31,"t":"2026-07-09T04:00:00Z","v":218303,"vw":27.105699},{"c":28.06,"h":28.11,"l":27.04,"n":5893,"o":27.39,"t":"2026-07-10T04:00:00Z","v":205788,"vw":27.755083},{"c":28.39,"h":28.48,"l":27.72,"n":5181,"o":28.29,"t":"2026-07-13T04:00:00Z","v":268637,"vw":28.290228},{"c":27.5,"h":28.42,"l":27.5,"n":6174,"o":27.96,"t":"2026-07-14T04:00:00Z","v":237558,"vw":27.764645},{"c":26.25,"h":27.73,"l":25.859,"n":8752,"o":27.73,"t":"2026-07-15T04:00:00Z","v":320815,"vw":26.359496},{"c":26.56,"h":26.99,"l":26.17,"n":5859,"o":26.17,"t":"2026-07-16T04:00:00Z","v":214502,"vw":26.544666},{"c":27.04,"h":27.36,"l":26.82,"n":5236,"o":26.82,"t":"2026-07-17T04:00:00Z","v":218752,"vw":27.037226},{"c":27.43,"h":27.9,"l":26.8,"n":6880,"o":26.8,"t":"2026-07-20T04:00:00Z","v":258206,"vw":27.531201},{"c":26.97,"h":27.69,"l":26.6824,"n":5817,"o":27.02,"t":"2026-07-21T04:00:00Z","v":219480,"vw":27.02042},{"c":26.23,"h":26.72,"l":26.05,"n":5537,"o":26.72,"t":"2026-07-22T04:00:00Z","v":191570,"vw":26.263134},{"c":26.28,"h":26.47,"l":25.7,"n":6873,"o":26.29,"t":"2026-07-23T04:00:00Z","v":241661,"vw":26.230105},{"c":27.82,"h":28,"l":26.43,"n":6581,"o":26.43,"t":"2026-07-24T04:00:00Z","v":230769,"vw":27.625665},{"c":28.54,"h":28.77,"l":27.86,"n":6495,"o":27.86,"t":"2026-07-27T04:00:00Z","v":247521,"vw":28.54844},{"c":29.89,"h":29.935,"l":28.92,"n":7313,"o":28.92,"t":"2026-07-28T04:00:00Z","v":329435,"vw":29.597918},{"c":29.84,"h":30.15,"l":29.31,"n":7614,"o":29.44,"t":"2026-07-29T04:00:00Z","v":249605,"vw":29.822092},{"c":29.97,"h":30.13,"l":28.63,"n":11621,"o":29.39,"t":"2026-07-30T04:00:00Z","v":772909,"vw":29.77996},{"c":29.37,"h":29.71,"l":29.1,"n":7019,"o":29.47,"t":"2026-07-31T04:00:00Z","v":233552,"vw":29.34382},{"c":30.22,"h":30.27,"l":29.62,"n":8705,"o":29.65,"t":"2026-08-03T04:00:00Z","v":372414,"vw":30.077121},{"c":29.8,"h":30.15,"l":29.23,"n":7071,"o":29.52,"t":"2026-08-04T04:00:00Z","v":300559,"vw":29.866593},{"c":30.23,"h":30.555,"l":29.97,"n":7494,"o":30.11,"t":"2026-08-05T04:00:00Z","v":283430,"vw":30.227411},{"c":35.21,"h":36.5,"l":31.15,"n":17660,"o":34.54,"t":"2026-08-06T04:00:00Z","v":1064850,"vw":34.183634},{"c":32.74,"h":34.81,"l":32.3001,"n":10073,"o":34.81,"t":"2026-08-07T04:00:00Z","v":400652,"vw":32.976864},{"c":32.71,"h":32.81,"l":31.93,"n":10331,"o":32.51,"t":"2026-08-10T04:00:00Z","v":434759,"vw":32.493409},{"c":32.18,"h":33.45,"l":32.16,"n":8011,"o":32.73,"t":"2026-08-11T04:00:00Z","v":286328,"vw":32.44757},{"c":32.96,"h":33.29,"l":31.98,"n":9982,"o":31.98,"t":"2026-08-12T04:00:00Z","v":363630,"vw":32.923673},{"c":33.27,"h":33.59,"l":32.64,"n":6974,"o":33.19,"t":"2026-08-13T04:00:00Z","v":284950,"vw":33.179159},{"c":33.96,"h":33.97,"l":33.1634,"n":7951,"o":33.29,"t":"2026-08-14T04:00:00Z","v":285385,"vw":33.701841},{"c":34.17,"h":34.6599,"l":33.84,"n":8552,"o":33.93,"t":"2026-08-17T04:00:00Z","v":328675,"vw":34.193572},{"c":33.69,"h":34.9599,"l":33.635,"n":6104,"o":34.5,"t":"2026-08-18T04:00:00Z","v":236143,"vw":33.90379},{"c":33.33,"h":34.085,"l":33.2132,"n":5866,"o":33.75,"t":"2026-08-19T04:00:00Z","v":175819,"vw":33.563148},{"c":33.63,"h":33.76,"l":32.44,"n":6628,"o":32.99,"t":"2026-08-20T04:00:00Z","v":216440,"vw":33.378859},{"c":33.84,"h":34.21,"l":33.5238,"n":5700,"o":33.59,"t":"2026-08-21T04:00:00Z","v":253545,"vw":33.884889},{"c":34.59,"h":35.6256,"l":33.97,"n":7034,"o":34,"t":"2026-08-24T04:00:00Z","v":293811,"vw":34.688804},{"c":34.2,"h":34.84,"l":33.7,"n":6047,"o":34.53,"t":"2026-08-25T04:00:00Z","v":301844,"vw":34.070485},{"c":34.42,"h":34.65,"l":33.585,"n":5932,"o":34.16,"t":"2026-08-26T04:00:00Z","v":180571,"vw":34.366369},{"c":34.15,"h":34.3248,"l":33.56,"n":5807,"o":33.75,"t":"2026-08-27T04:00:00Z","v":213275,"vw":34.018243},{"c":33.86,"h":34.67,"l":33.84,"n":5640,"o":34.14,"t":"2026-08-28T04:00:00Z","v":195000,"vw":34.056739},{"c":33.62,"h":34.5409,"l":33.4082,"n":5970,"o":33.835,"t":"2026-08-31T04:00:00Z","v":230133,"vw":33.713227},{"c":33.72,"h":34.4,"l":33.57,"n":5937,"o":33.95,"t":"2026-09-01T04:00:00Z","v":185934,"vw":33.890728},{"c":34.35,"h":34.94,"l":34.125,"n":6255,"o":34.15,"t":"2026-09-02T04:00:00Z","v":242860,"vw":34.466},{"c":34.94,"h":35.3299,"l":34.79,"n":5893,"o":34.83,"t":"2026-09-03T04:00:00Z","v":205359,"vw":34.990981},{"c":33.95,"h":34.8404,"l":33.57,"n":8558,"o":34.52,"t":"2026-09-04T04:00:00Z","v":468634,"vw":33.959968},{"c":34.44,"h":34.88,"l":33.295,"n":7392,"o":33.85,"t":"2026-09-08T04:00:00Z","v":238806,"vw":34.38481},{"c":34.05,"h":34.8808,"l":33.5,"n":5920,"o":33.97,"t":"2026-09-09T04:00:00Z","v":227162,"vw":33.942078},{"c":34.53,"h":34.89,"l":34.18,"n":6855,"o":34.49,"t":"2026-09-10T04:00:00Z","v":176971,"vw":34.46462},{"c":34.58,"h":34.9,"l":34,"n":6478,"o":34.9,"t":"2026-09-11T04:00:00Z","v":403088,"vw":34.400345},{"c":35.09,"h":35.5,"l":34.9,"n":5509,"o":34.95,"t":"2026-09-14T04:00:00Z","v":164431,"vw":35.102319},{"c":34.78,"h":35.0054,"l":33.9,"n":5613,"o":34.56,"t":"2026-09-15T04:00:00Z","v":194022,"vw":34.650867},{"c":34.96,"h":35.3,"l":34.59,"n":5244,"o":34.59,"t":"2026-09-16T04:00:00Z","v":195356,"vw":34.9341},{"c":35.42,"h":35.56,"l":34.565,"n":7957,"o":35.26,"t":"2026-09-17T04:00:00Z","v":564218,"vw":35.251181},{"c":34.42,"h":35.37,"l":34.325,"n":6855,"o":35,"t":"2026-09-18T04:00:00Z","v":715463,"vw":34.531926},{"c":34.15,"h":34.92,"l":34.07,"n":5829,"o":34.64,"t":"2026-09-21T04:00:00Z","v":176008,"vw":34.395202},{"c":33.5,"h":34.3301,"l":33.43,"n":5653,"o":34.15,"t":"2026-09-22T04:00:00Z","v":237608,"vw":33.689366},{"c":33.07,"h":33.545,"l":32.71,"n":5753,"o":33.3,"t":"2026-09-23T04:00:00Z","v":247991,"vw":33.032251},{"c":33.18,"h":33.69,"l":33.015,"n":7023,"o":33.18,"t":"2026-09-24T04:00:00Z","v":223735,"vw":33.289751},{"c":33.27,"h":33.46,"l":32.76,"n":4857,"o":33.41,"t":"2026-09-25T04:00:00Z","v":331795,"vw":33.236353},{"c":33.26,"h":33.71,"l":33.09,"n":5131,"o":33.41,"t":"2026-09-28T04:00:00Z","v":170643,"vw":33.279653},{"c":33.49,"h":33.63,"l":32.96,"n":4400,"o":32.96,"t":"2026-09-29T04:00:00Z","v":316863,"vw":33.30959},{"c":33.15,"h":33.45,"l":32.91,"n":5602,"o":33.34,"t":"2026-09-30T04:00:00Z","v":432825,"vw":33.093936},{"c":33.83,"h":34.17,"l":33.31,"n":7336,"o":33.31,"t":"2026-10-01T04:00:00Z","v":466302,"vw":33.832763},{"c":33.99,"h":34.34,"l":33.82,"n":4850,"o":33.9,"t":"2026-10-02T04:00:00Z","v":201734,"vw":33.978752},{"c":33.99,"h":34.475,"l":33.89,"n":4719,"o":34,"t":"2026-10-05T04:00:00Z","v":245525,"vw":34.053862},{"c":34.17,"h":34.66,"l":33.89,"n":3414,"o":34.16,"t":"2026-10-06T04:00:00Z","v":135132,"vw":34.199285},{"c":34.54,"h":34.86,"l":32.86,"n":4216,"o":33.91,"t":"2026-10-07T04:00:00Z","v":161462,"vw":34.522799},{"c":35.23,"h":35.3,"l":34.22,"n":7361,"o":34.36,"t":"2026-10-08T04:00:00Z","v":298020,"vw":34.938081},{"c":34.83,"h":35.57,"l":34.71,"n":3888,"o":35.23,"t":"2026-10-09T04:00:00Z","v":147524,"vw":34.974537},{"c":35.38,"h":35.5644,"l":35.12,"n":4645,"o":35.12,"t":"2026-10-12T04:00:00Z","v":167740,"vw":35.401087},{"c":36.21,"h":36.3482,"l":35.28,"n":5731,"o":35.52,"t":"2026-10-13T04:00:00Z","v":226737,"vw":36.037012},{"c":36.29,"h":36.31,"l":35.11,"n":5242,"o":35.99,"t":"2026-10-14T04:00:00Z","v":181967,"vw":36.01962},{"c":36.61,"h":37.3,"l":36.33,"n":5597,"o":36.82,"t":"2026-10-15T04:00:00Z","v":171060,"vw":36.649059},{"c":35.77,"h":36.97,"l":35.63,"n":7776,"o":36.26,"t":"2026-10-16T04:00:00Z","v":284465,"vw":35.989446},{"c":35.93,"h":36.34,"l":35.0101,"n":5672,"o":35.35,"t":"2026-10-19T04:00:00Z","v":217166,"vw":35.937887},{"c":36.98,"h":37.36,"l":36.259,"n":6835,"o":36.38,"t":"2026-10-20T04:00:00Z","v":229653,"vw":37.060197},{"c":37.08,"h":37.225,"l":36.26,"n":4724,"o":37.15,"t":"2026-10-21T04:00:00Z","v":168121,"vw":36.994891},{"c":37.7,"h":37.87,"l":37.13,"n":4585,"o":37.21,"t":"2026-10-22T04:00:00Z","v":193838,"vw":37.630106},{"c":36.82,"h":37.58,"l":36.57,"n":4433,"o":37.39,"t":"2026-10-23T04:00:00Z","v":186365,"vw":36.839907},{"c":37.1,"h":37.42,"l":36.5901,"n":5059,"o":36.85,"t":"2026-10-26T04:00:00Z","v":255325,"vw":37.094132},{"c":36.21,"h":36.93,"l":36.15,"n":4061,"o":36.92,"t":"2026-10-27T04:00:00Z","v":185500,"vw":36.343389},{"c":34.73,"h":36.1,"l":34.54,"n":5408,"o":35.91,"t":"2026-10-28T04:00:00Z","v":210013,"vw":34.88831},{"c":36.14,"h":37.35,"l":34.22,"n":6874,"o":34.22,"t":"2026-10-29T04:00:00Z","v":382686,"vw":36.366563},{"c":35.64,"h":36.03,"l":34.01,"n":7606,"o":35.91,"t":"2026-10-30T04:00:00Z","v":407938,"vw":35.184208},{"c":35.94,"h":36.21,"l":35.43,"n":7031,"o":35.85,"t":"2026-11-02T05:00:00Z","v":278865,"vw":35.930233},{"c":35.71,"h":36.3,"l":35.66,"n":7223,"o":36,"t":"2026-11-03T05:00:00Z","v":262448,"vw":35.834824},{"c":35.73,"h":36.59,"l":35.22,"n":6390,"o":36.59,"t":"2026-11-04T05:00:00Z","v":258818,"vw":35.808912},{"c":33.69,"h":36.94,"l":33.57,"n":5717,"o":35.96,"t":"2026-11-05T05:00:00Z","v":276785,"vw":34.627663},{"c":33.22,"h":33.86,"l":32.8501,"n":5451,"o":33.02,"t":"2026-11-06T05:00:00Z","v":199108,"vw":33.21347},{"c":32.96,"h":33.74,"l":32.8201,"n":5407,"o":33.74,"t":"2026-11-09T05:00:00Z","v":184004,"vw":33.138793},{"c":33.5,"h":33.97,"l":33.06,"n":4750,"o":33.26,"t":"2026-11-10T05:00:00Z","v":198779,"vw":33.636315},{"c":33.62,"h":33.77,"l":33.17,"n":4156,"o":33.57,"t":"2026-11-11T05:00:00Z","v":126439,"vw":33.589738},{"c":33.5,"h":34.21,"l":33.49,"n":4065,"o":33.96,"t":"2026-11-12T05:00:00Z","v":178718,"vw":33.652235},{"c":33.76,"h":34.19,"l":33.59,"n":2100,"o":33.83,"t":"2026-11-13T05:00:00Z","v":45672,"vw":33.799743}],"volatilityBars":[{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-11-03T14:00:00Z","v":140,"vw":35.94},{"c":35.755,"h":36.3,"l":35.66,"n":88,"o":36,"t":"2026-11-03T14:30:00Z","v":7882,"vw":35.898003},{"c":35.93,"h":35.95,"l":35.755,"n":168,"o":35.765,"t":"2026-11-03T14:45:00Z","v":8366,"vw":35.902871},{"c":35.915,"h":35.94,"l":35.915,"n":47,"o":35.94,"t":"2026-11-03T15:00:00Z","v":939,"vw":35.918876},{"c":35.9,"h":35.95,"l":35.89,"n":89,"o":35.95,"t":"2026-11-03T15:15:00Z","v":3966,"vw":35.910478},{"c":35.895,"h":35.95,"l":35.8694,"n":49,"o":35.8694,"t":"2026-11-03T15:30:00Z","v":1349,"vw":35.902047},{"c":35.8505,"h":35.8505,"l":35.79,"n":74,"o":35.83,"t":"2026-11-03T15:45:00Z","v":1782,"vw":35.819056},{"c":35.87,"h":36,"l":35.78,"n":133,"o":35.805,"t":"2026-11-03T16:00:00Z","v":6727,"vw":35.906618},{"c":35.77,"h":35.91,"l":35.77,"n":163,"o":35.88,"t":"2026-11-03T16:15:00Z","v":7046,"vw":35.87531},{"c":35.765,"h":35.79,"l":35.72,"n":134,"o":35.76,"t":"2026-11-03T16:30:00Z","v":4904,"vw":35.762931},{"c":35.825,"h":35.84,"l":35.775,"n":74,"o":35.775,"t":"2026-11-03T16:45:00Z","v":3370,"vw":35.822386},{"c":35.9,"h":35.93,"l":35.78,"n":113,"o":35.78,"t":"2026-11-03T17:00:00Z","v":4446,"vw":35.869762},{"c":35.71,"h":35.87,"l":35.71,"n":153,"o":35.87,"t":"2026-11-03T17:15:00Z","v":5807,"vw":35.791556},{"c":35.72,"h":35.72,"l":35.68,"n":57,"o":35.68,"t":"2026-11-03T17:30:00Z","v":4354,"vw":35.703995},{"c":35.77,"h":35.84,"l":35.72,"n":226,"o":35.73,"t":"2026-11-03T17:45:00Z","v":21340,"vw":35.792879},{"c":35.84,"h":35.85,"l":35.78,"n":79,"o":35.78,"t":"2026-11-03T18:00:00Z","v":2263,"vw":35.834252},{"c":35.93,"h":35.96,"l":35.85,"n":64,"o":35.85,"t":"2026-11-03T18:15:00Z","v":2031,"vw":35.907049},{"c":35.9,"h":36.06,"l":35.9,"n":177,"o":35.9,"t":"2026-11-03T18:30:00Z","v":9696,"vw":35.985189},{"c":36.07,"h":36.1,"l":35.95,"n":127,"o":35.97,"t":"2026-11-03T18:45:00Z","v":3553,"vw":36.048759},{"c":36.04,"h":36.08,"l":36.04,"n":51,"o":36.08,"t":"2026-11-03T19:00:00Z","v":1375,"vw":36.073333},{"c":36.025,"h":36.065,"l":36.025,"n":39,"o":36.065,"t":"2026-11-03T19:15:00Z","v":620,"vw":36.045},{"c":36.025,"h":36.06,"l":35.955,"n":291,"o":36.05,"t":"2026-11-03T19:30:00Z","v":9406,"vw":36.010999},{"c":35.92,"h":36.02,"l":35.91,"n":187,"o":36.02,"t":"2026-11-03T19:45:00Z","v":5674,"vw":35.949559},{"c":35.98,"h":36.04,"l":35.93,"n":199,"o":35.955,"t":"2026-11-03T20:00:00Z","v":8508,"vw":35.997425},{"c":36.115,"h":36.13,"l":35.94,"n":278,"o":35.975,"t":"2026-11-03T20:15:00Z","v":13774,"vw":36.051638},{"c":35.97,"h":36.11,"l":35.89,"n":466,"o":36.11,"t":"2026-11-03T20:30:00Z","v":11408,"vw":35.986468},{"c":35.71,"h":36,"l":35.685,"n":1336,"o":36,"t":"2026-11-03T20:45:00Z","v":46029,"vw":35.76968},{"c":35.71,"h":35.71,"l":35.71,"n":23,"o":35.71,"t":"2026-11-03T21:00:00Z","v":47463,"vw":35.71},{"c":36.08,"h":36.59,"l":36.08,"n":19,"o":36.59,"t":"2026-11-04T14:30:00Z","v":3123,"vw":36.490509},{"c":36.15,"h":36.325,"l":35.83,"n":93,"o":36.325,"t":"2026-11-04T14:45:00Z","v":12879,"vw":35.894347},{"c":35.675,"h":35.995,"l":35.64,"n":57,"o":35.85,"t":"2026-11-04T15:00:00Z","v":2863,"vw":35.797735},{"c":35.81,"h":35.81,"l":35.48,"n":191,"o":35.5,"t":"2026-11-04T15:15:00Z","v":5450,"vw":35.652772},{"c":35.71,"h":35.71,"l":35.515,"n":117,"o":35.71,"t":"2026-11-04T15:30:00Z","v":3753,"vw":35.613372},{"c":36.18,"h":36.18,"l":35.78,"n":128,"o":35.8,"t":"2026-11-04T15:45:00Z","v":4489,"vw":36.065154},{"c":36.01,"h":36.2,"l":36.01,"n":85,"o":36.19,"t":"2026-11-04T16:00:00Z","v":2571,"vw":36.113748},{"c":35.83,"h":36.03,"l":35.83,"n":73,"o":35.95,"t":"2026-11-04T16:15:00Z","v":2070,"vw":35.915686},{"c":35.95,"h":36.07,"l":35.84,"n":126,"o":35.84,"t":"2026-11-04T16:30:00Z","v":3133,"vw":35.97},{"c":35.73,"h":35.94,"l":35.64,"n":121,"o":35.89,"t":"2026-11-04T16:45:00Z","v":3290,"vw":35.8245},{"c":35.83,"h":35.83,"l":35.71,"n":52,"o":35.71,"t":"2026-11-04T17:00:00Z","v":1222,"vw":35.774},{"c":36.08,"h":36.08,"l":35.82,"n":259,"o":35.82,"t":"2026-11-04T17:15:00Z","v":11209,"vw":35.961558},{"c":36.1,"h":36.12,"l":36,"n":88,"o":36.1068,"t":"2026-11-04T17:30:00Z","v":2194,"vw":36.098268},{"c":36.13,"h":36.18,"l":36.13,"n":88,"o":36.17,"t":"2026-11-04T17:45:00Z","v":1387,"vw":36.16},{"c":36.17,"h":36.17,"l":36.14,"n":27,"o":36.14,"t":"2026-11-04T18:00:00Z","v":828,"vw":36.144688},{"c":36.17,"h":36.22,"l":36.17,"n":96,"o":36.175,"t":"2026-11-04T18:15:00Z","v":2239,"vw":36.184375},{"c":36.18,"h":36.19,"l":36.14,"n":71,"o":36.14,"t":"2026-11-04T18:30:00Z","v":1140,"vw":36.175074},{"c":36.44,"h":36.44,"l":36.27,"n":78,"o":36.27,"t":"2026-11-04T18:45:00Z","v":870,"vw":36.336667},{"c":36.3,"h":36.35,"l":36.245,"n":95,"o":36.35,"t":"2026-11-04T19:00:00Z","v":3179,"vw":36.314927},{"c":35.8075,"h":36.29,"l":35.8075,"n":534,"o":36.255,"t":"2026-11-04T19:30:00Z","v":23140,"vw":36.094166},{"c":35.805,"h":35.84,"l":35.76,"n":132,"o":35.84,"t":"2026-11-04T19:45:00Z","v":2876,"vw":35.81007},{"c":35.78,"h":35.79,"l":35.67,"n":149,"o":35.75,"t":"2026-11-04T20:00:00Z","v":5030,"vw":35.733496},{"c":35.74,"h":35.8,"l":35.74,"n":73,"o":35.8,"t":"2026-11-04T20:15:00Z","v":3150,"vw":35.769929},{"c":35.86,"h":35.92,"l":35.8,"n":282,"o":35.85,"t":"2026-11-04T20:30:00Z","v":9844,"vw":35.846929},{"c":35.65,"h":35.95,"l":35.22,"n":1211,"o":35.79,"t":"2026-11-04T20:45:00Z","v":69668,"vw":35.673604},{"c":35.73,"h":35.73,"l":35.56,"n":27,"o":35.58,"t":"2026-11-04T21:00:00Z","v":50889,"vw":35.722191},{"c":36.54,"h":36.88,"l":34.9951,"n":158,"o":35.96,"t":"2026-11-05T14:30:00Z","v":26728,"vw":36.144198},{"c":36.59,"h":36.94,"l":36.52,"n":104,"o":36.59,"t":"2026-11-05T14:45:00Z","v":5612,"vw":36.694023},{"c":36.26,"h":36.57,"l":36.26,"n":56,"o":36.405,"t":"2026-11-05T15:00:00Z","v":2763,"vw":36.417249},{"c":36.32,"h":36.6,"l":36.2,"n":101,"o":36.2,"t":"2026-11-05T15:15:00Z","v":4752,"vw":36.381638},{"c":35.95,"h":36.27,"l":35.95,"n":53,"o":36.16,"t":"2026-11-05T15:30:00Z","v":2100,"vw":36.12782},{"c":36.14,"h":36.175,"l":35.98,"n":143,"o":36.055,"t":"2026-11-05T15:45:00Z","v":6502,"vw":36.10548},{"c":35.49,"h":36.04,"l":35.49,"n":170,"o":36.04,"t":"2026-11-05T16:00:00Z","v":4445,"vw":35.820156},{"c":35.23,"h":35.48,"l":35.055,"n":147,"o":35.48,"t":"2026-11-05T16:15:00Z","v":10239,"vw":35.215882},{"c":35.21,"h":35.36,"l":35.08,"n":295,"o":35.36,"t":"2026-11-05T16:30:00Z","v":17879,"vw":35.208917},{"c":34.89,"h":35.27,"l":34.78,"n":193,"o":35.27,"t":"2026-11-05T16:45:00Z","v":16882,"vw":35.042984},{"c":34.69,"h":34.94,"l":34.69,"n":79,"o":34.9,"t":"2026-11-05T17:00:00Z","v":2626,"vw":34.838668},{"c":34.62,"h":34.67,"l":34.62,"n":34,"o":34.66,"t":"2026-11-05T17:15:00Z","v":1820,"vw":34.651735},{"c":34.475,"h":34.64,"l":34.4135,"n":93,"o":34.58,"t":"2026-11-05T17:30:00Z","v":4203,"vw":34.498973},{"c":34.315,"h":34.48,"l":34.3,"n":31,"o":34.48,"t":"2026-11-05T17:45:00Z","v":818,"vw":34.350544},{"c":34.315,"h":34.315,"l":34.19,"n":101,"o":34.25,"t":"2026-11-05T18:00:00Z","v":2971,"vw":34.244333},{"c":34.38,"h":34.38,"l":34.23,"n":64,"o":34.23,"t":"2026-11-05T18:15:00Z","v":4373,"vw":34.292067},{"c":33.93,"h":34.4065,"l":33.93,"n":214,"o":34.4065,"t":"2026-11-05T18:30:00Z","v":8536,"vw":34.200192},{"c":34.015,"h":34.08,"l":33.97,"n":38,"o":34.06,"t":"2026-11-05T18:45:00Z","v":2015,"vw":34.030891},{"c":34.03,"h":34.03,"l":33.78,"n":201,"o":34.01,"t":"2026-11-05T19:00:00Z","v":8346,"vw":33.893065},{"c":34.03,"h":34.03,"l":33.94,"n":90,"o":34.01,"t":"2026-11-05T19:15:00Z","v":2213,"vw":33.993354},{"c":33.841,"h":33.92,"l":33.83,"n":124,"o":33.86,"t":"2026-11-05T19:30:00Z","v":3373,"vw":33.860892},{"c":33.89,"h":33.96,"l":33.785,"n":210,"o":33.81,"t":"2026-11-05T19:45:00Z","v":5889,"vw":33.887913},{"c":33.81,"h":33.82,"l":33.6108,"n":218,"o":33.81,"t":"2026-11-05T20:00:00Z","v":17193,"vw":33.663121},{"c":33.71,"h":33.83,"l":33.668,"n":177,"o":33.83,"t":"2026-11-05T20:15:00Z","v":6854,"vw":33.756545},{"c":33.6875,"h":33.8,"l":33.66,"n":289,"o":33.66,"t":"2026-11-05T20:30:00Z","v":10267,"vw":33.715542},{"c":33.69,"h":33.77,"l":33.57,"n":1011,"o":33.64,"t":"2026-11-05T20:45:00Z","v":34535,"vw":33.658737},{"c":33.69,"h":33.69,"l":33.69,"n":37,"o":33.69,"t":"2026-11-05T21:00:00Z","v":42694,"vw":33.69},{"c":33.77,"h":33.86,"l":32.88,"n":88,"o":33.02,"t":"2026-11-06T14:30:00Z","v":9295,"vw":33.135054},{"c":33.1612,"h":33.78,"l":33.075,"n":92,"o":33.37,"t":"2026-11-06T14:45:00Z","v":12171,"vw":33.152132},{"c":33.405,"h":33.78,"l":33.19,"n":97,"o":33.78,"t":"2026-11-06T15:00:00Z","v":4691,"vw":33.2928},{"c":32.885,"h":33.31,"l":32.86,"n":90,"o":33.31,"t":"2026-11-06T15:15:00Z","v":5404,"vw":32.953616},{"c":33.09,"h":33.1,"l":32.895,"n":134,"o":32.895,"t":"2026-11-06T15:30:00Z","v":9654,"vw":32.975401},{"c":33.0168,"h":33.14,"l":32.8501,"n":72,"o":33.02,"t":"2026-11-06T15:45:00Z","v":2412,"vw":32.998453},{"c":33.275,"h":33.39,"l":32.9801,"n":254,"o":32.9801,"t":"2026-11-06T16:00:00Z","v":7745,"vw":33.156937},{"c":33.27,"h":33.285,"l":33.13,"n":67,"o":33.285,"t":"2026-11-06T16:15:00Z","v":4212,"vw":33.197714},{"c":33.42,"h":33.42,"l":33.27,"n":54,"o":33.34,"t":"2026-11-06T16:30:00Z","v":1125,"vw":33.321105},{"c":33.52,"h":33.52,"l":33.42,"n":27,"o":33.45,"t":"2026-11-06T16:45:00Z","v":695,"vw":33.443723},{"c":33.38,"h":33.38,"l":33.2252,"n":98,"o":33.36,"t":"2026-11-06T17:00:00Z","v":4157,"vw":33.300235},{"c":33.35,"h":33.35,"l":33.34,"n":43,"o":33.34,"t":"2026-11-06T17:15:00Z","v":717,"vw":33.343665},{"c":33.37,"h":33.37,"l":33.35,"n":42,"o":33.35,"t":"2026-11-06T17:30:00Z","v":1109,"vw":33.36},{"c":33.3586,"h":33.44,"l":33.3586,"n":67,"o":33.37,"t":"2026-11-06T17:45:00Z","v":1552,"vw":33.38982},{"c":33.485,"h":33.56,"l":33.43,"n":80,"o":33.43,"t":"2026-11-06T18:00:00Z","v":1857,"vw":33.484862},{"c":33.485,"h":33.5712,"l":33.39,"n":41,"o":33.41,"t":"2026-11-06T18:15:00Z","v":1121,"vw":33.466244},{"c":33.55,"h":33.57,"l":33.445,"n":62,"o":33.5607,"t":"2026-11-06T18:30:00Z","v":1460,"vw":33.532625},{"c":33.53,"h":33.56,"l":33.442,"n":92,"o":33.54,"t":"2026-11-06T18:45:00Z","v":1818,"vw":33.50031},{"c":33.43,"h":33.4925,"l":33.4,"n":160,"o":33.48,"t":"2026-11-06T19:00:00Z","v":7117,"vw":33.460268},{"c":33.4,"h":33.47,"l":33.38,"n":93,"o":33.47,"t":"2026-11-06T19:15:00Z","v":3013,"vw":33.410447},{"c":33.315,"h":33.38,"l":33.31,"n":175,"o":33.37,"t":"2026-11-06T19:30:00Z","v":5125,"vw":33.336296},{"c":33.33,"h":33.35,"l":33.27,"n":125,"o":33.315,"t":"2026-11-06T19:45:00Z","v":3375,"vw":33.309108},{"c":33.37,"h":33.37,"l":33.25,"n":90,"o":33.34,"t":"2026-11-06T20:00:00Z","v":2058,"vw":33.344595},{"c":33.31,"h":33.37,"l":33.25,"n":103,"o":33.35,"t":"2026-11-06T20:15:00Z","v":1934,"vw":33.32125},{"c":33.33,"h":33.33,"l":33.16,"n":346,"o":33.25,"t":"2026-11-06T20:30:00Z","v":12264,"vw":33.211451},{"c":33.26,"h":33.37,"l":33.14,"n":907,"o":33.32,"t":"2026-11-06T20:45:00Z","v":32822,"vw":33.22636},{"c":33.22,"h":33.22,"l":33.22,"n":26,"o":33.22,"t":"2026-11-06T21:00:00Z","v":41681,"vw":33.22},{"c":33.565,"h":33.74,"l":33.168,"n":17,"o":33.74,"t":"2026-11-09T14:30:00Z","v":3345,"vw":33.627051},{"c":33.205,"h":33.5,"l":33.205,"n":19,"o":33.5,"t":"2026-11-09T14:45:00Z","v":547,"vw":33.343056},{"c":33.12,"h":33.28,"l":33.06,"n":174,"o":33.195,"t":"2026-11-09T15:00:00Z","v":7961,"vw":33.180628},{"c":33.15,"h":33.15,"l":33.1,"n":47,"o":33.1,"t":"2026-11-09T15:15:00Z","v":1206,"vw":33.116429},{"c":32.87,"h":33.165,"l":32.87,"n":151,"o":33.14,"t":"2026-11-09T15:30:00Z","v":5731,"vw":33.046003},{"c":32.915,"h":32.94,"l":32.8201,"n":126,"o":32.825,"t":"2026-11-09T15:45:00Z","v":2836,"vw":32.881384},{"c":33.035,"h":33.035,"l":32.915,"n":54,"o":32.915,"t":"2026-11-09T16:00:00Z","v":1194,"vw":32.9733},{"c":33.3,"h":33.3,"l":33.035,"n":82,"o":33.05,"t":"2026-11-09T16:15:00Z","v":3542,"vw":33.1982},{"c":33.28,"h":33.28,"l":33.28,"n":5,"o":33.28,"t":"2026-11-09T16:30:00Z","v":366,"vw":33.28},{"c":33.3,"h":33.43,"l":33.3,"n":86,"o":33.34,"t":"2026-11-09T16:45:00Z","v":2406,"vw":33.331429},{"c":33.41,"h":33.41,"l":33.32,"n":127,"o":33.325,"t":"2026-11-09T17:00:00Z","v":12932,"vw":33.365155},{"c":33.4,"h":33.425,"l":33.37,"n":78,"o":33.405,"t":"2026-11-09T17:15:00Z","v":7666,"vw":33.418452},{"c":33.41,"h":33.425,"l":33.35,"n":96,"o":33.37,"t":"2026-11-09T17:30:00Z","v":3431,"vw":33.389583},{"c":33.39,"h":33.424,"l":33.39,"n":80,"o":33.424,"t":"2026-11-09T17:45:00Z","v":1951,"vw":33.403235},{"c":33.38,"h":33.38,"l":33.34,"n":64,"o":33.35,"t":"2026-11-09T18:00:00Z","v":1581,"vw":33.366903},{"c":33.29,"h":33.39,"l":33.28,"n":158,"o":33.35,"t":"2026-11-09T18:15:00Z","v":4044,"vw":33.33525},{"c":33.2701,"h":33.32,"l":33.26,"n":53,"o":33.26,"t":"2026-11-09T18:30:00Z","v":1415,"vw":33.284833},{"c":33.31,"h":33.31,"l":33.29,"n":28,"o":33.29,"t":"2026-11-09T18:45:00Z","v":795,"vw":33.295},{"c":33.31,"h":33.31,"l":33.305,"n":30,"o":33.305,"t":"2026-11-09T19:00:00Z","v":780,"vw":33.309259},{"c":33.12,"h":33.3,"l":33.12,"n":170,"o":33.3,"t":"2026-11-09T19:15:00Z","v":3388,"vw":33.209925},{"c":33.31,"h":33.31,"l":33.17,"n":123,"o":33.17,"t":"2026-11-09T19:30:00Z","v":2395,"vw":33.235417},{"c":33.19,"h":33.32,"l":33.17,"n":140,"o":33.32,"t":"2026-11-09T19:45:00Z","v":4532,"vw":33.214749},{"c":33.29,"h":33.31,"l":33.17,"n":133,"o":33.19,"t":"2026-11-09T20:00:00Z","v":4873,"vw":33.262178},{"c":33.25,"h":33.29,"l":33.21,"n":166,"o":33.23,"t":"2026-11-09T20:15:00Z","v":4809,"vw":33.244418},{"c":33.2801,"h":33.335,"l":33.21,"n":136,"o":33.21,"t":"2026-11-09T20:30:00Z","v":2424,"vw":33.267892},{"c":33,"h":33.29,"l":32.97,"n":859,"o":33.29,"t":"2026-11-09T20:45:00Z","v":25073,"vw":33.073696},{"c":32.96,"h":33.01,"l":32.96,"n":19,"o":33.01,"t":"2026-11-09T21:00:00Z","v":47490,"vw":32.960223},{"c":33.06,"h":33.36,"l":33.06,"n":38,"o":33.26,"t":"2026-11-10T14:30:00Z","v":3343,"vw":33.265895},{"c":33.2159,"h":33.38,"l":33.1113,"n":77,"o":33.1113,"t":"2026-11-10T14:45:00Z","v":5692,"vw":33.323896},{"c":33.62,"h":33.62,"l":33.185,"n":10,"o":33.185,"t":"2026-11-10T15:00:00Z","v":2274,"vw":33.205327},{"c":33.6,"h":33.8,"l":33.44,"n":107,"o":33.44,"t":"2026-11-10T15:15:00Z","v":6244,"vw":33.532828},{"c":33.74,"h":33.74,"l":33.635,"n":36,"o":33.69,"t":"2026-11-10T15:30:00Z","v":1315,"vw":33.677222},{"c":33.64,"h":33.94,"l":33.62,"n":215,"o":33.635,"t":"2026-11-10T15:45:00Z","v":10223,"vw":33.712699},{"c":33.58,"h":33.66,"l":33.58,"n":92,"o":33.61,"t":"2026-11-10T16:00:00Z","v":4329,"vw":33.62577},{"c":33.67,"h":33.68,"l":33.58,"n":61,"o":33.58,"t":"2026-11-10T16:15:00Z","v":2100,"vw":33.617736},{"c":33.636,"h":33.636,"l":33.636,"n":3,"o":33.636,"t":"2026-11-10T16:30:00Z","v":185,"vw":33.636},{"c":33.695,"h":33.695,"l":33.695,"n":8,"o":33.695,"t":"2026-11-10T16:45:00Z","v":244,"vw":33.695},{"c":33.77,"h":33.77,"l":33.76,"n":75,"o":33.76,"t":"2026-11-10T17:00:00Z","v":2637,"vw":33.765625},{"c":33.74,"h":33.825,"l":33.61,"n":212,"o":33.79,"t":"2026-11-10T17:15:00Z","v":11309,"vw":33.717456},{"c":33.74,"h":33.74,"l":33.74,"n":15,"o":33.74,"t":"2026-11-10T17:30:00Z","v":587,"vw":33.74},{"c":33.845,"h":33.89,"l":33.8,"n":118,"o":33.81,"t":"2026-11-10T17:45:00Z","v":5143,"vw":33.828478},{"c":33.94,"h":33.9699,"l":33.84,"n":113,"o":33.85,"t":"2026-11-10T18:00:00Z","v":5424,"vw":33.900578},{"c":33.955,"h":33.97,"l":33.93,"n":75,"o":33.932,"t":"2026-11-10T18:15:00Z","v":2471,"vw":33.952706},{"c":33.88,"h":33.93,"l":33.86,"n":65,"o":33.92,"t":"2026-11-10T18:30:00Z","v":2644,"vw":33.895377},{"c":33.82,"h":33.9,"l":33.8,"n":96,"o":33.9,"t":"2026-11-10T18:45:00Z","v":3812,"vw":33.839043},{"c":33.75,"h":33.82,"l":33.73,"n":74,"o":33.82,"t":"2026-11-10T19:00:00Z","v":1689,"vw":33.76375},{"c":33.895,"h":33.905,"l":33.775,"n":113,"o":33.81,"t":"2026-11-10T19:15:00Z","v":5340,"vw":33.841264},{"c":33.855,"h":33.88,"l":33.82,"n":150,"o":33.88,"t":"2026-11-10T19:30:00Z","v":9971,"vw":33.843886},{"c":33.85,"h":33.91,"l":33.8397,"n":93,"o":33.855,"t":"2026-11-10T19:45:00Z","v":3434,"vw":33.852393},{"c":33.77,"h":33.83,"l":33.77,"n":137,"o":33.83,"t":"2026-11-10T20:00:00Z","v":3550,"vw":33.796271},{"c":33.8,"h":33.83,"l":33.755,"n":242,"o":33.76,"t":"2026-11-10T20:15:00Z","v":10844,"vw":33.789607},{"c":33.76,"h":33.815,"l":33.7,"n":200,"o":33.815,"t":"2026-11-10T20:30:00Z","v":6458,"vw":33.753988},{"c":33.53,"h":33.78,"l":33.48,"n":907,"o":33.69,"t":"2026-11-10T20:45:00Z","v":29321,"vw":33.580759},{"c":33.5,"h":33.5,"l":33.5,"n":26,"o":33.5,"t":"2026-11-10T21:00:00Z","v":42284,"vw":33.5},{"c":33.222,"h":33.57,"l":33.222,"n":24,"o":33.57,"t":"2026-11-11T14:30:00Z","v":3691,"vw":33.493533},{"c":33.48,"h":33.495,"l":33.48,"n":18,"o":33.495,"t":"2026-11-11T14:45:00Z","v":1879,"vw":33.494047},{"c":33.29,"h":33.3678,"l":33.17,"n":85,"o":33.28,"t":"2026-11-11T15:00:00Z","v":3018,"vw":33.289699},{"c":33.275,"h":33.31,"l":33.23,"n":69,"o":33.31,"t":"2026-11-11T15:15:00Z","v":1974,"vw":33.278085},{"c":33.41,"h":33.41,"l":33.4,"n":29,"o":33.4,"t":"2026-11-11T15:30:00Z","v":1123,"vw":33.408276},{"c":33.29,"h":33.45,"l":33.29,"n":30,"o":33.45,"t":"2026-11-11T15:45:00Z","v":805,"vw":33.353077},{"c":33.5,"h":33.51,"l":33.4,"n":67,"o":33.43,"t":"2026-11-11T16:00:00Z","v":2230,"vw":33.461838},{"c":33.55,"h":33.58,"l":33.505,"n":121,"o":33.505,"t":"2026-11-11T16:15:00Z","v":4509,"vw":33.537556},{"c":33.55,"h":33.62,"l":33.55,"n":65,"o":33.6,"t":"2026-11-11T16:30:00Z","v":2239,"vw":33.58},{"c":33.5641,"h":33.59,"l":33.5641,"n":15,"o":33.59,"t":"2026-11-11T16:45:00Z","v":478,"vw":33.570559},{"c":33.56,"h":33.63,"l":33.56,"n":81,"o":33.61,"t":"2026-11-11T17:00:00Z","v":3564,"vw":33.599363},{"c":33.67,"h":33.695,"l":33.67,"n":13,"o":33.695,"t":"2026-11-11T17:15:00Z","v":446,"vw":33.6825},{"c":33.64,"h":33.68,"l":33.64,"n":53,"o":33.65,"t":"2026-11-11T17:30:00Z","v":2042,"vw":33.651471},{"c":33.59,"h":33.68,"l":33.59,"n":98,"o":33.68,"t":"2026-11-11T17:45:00Z","v":2995,"vw":33.634562},{"c":33.555,"h":33.555,"l":33.53,"n":50,"o":33.54,"t":"2026-11-11T18:00:00Z","v":1157,"vw":33.544333},{"c":33.565,"h":33.57,"l":33.53,"n":49,"o":33.53,"t":"2026-11-11T18:15:00Z","v":1723,"vw":33.546144},{"c":33.64,"h":33.66,"l":33.61,"n":107,"o":33.61,"t":"2026-11-11T18:30:00Z","v":2706,"vw":33.630909},{"c":33.57,"h":33.63,"l":33.57,"n":128,"o":33.6101,"t":"2026-11-11T18:45:00Z","v":5070,"vw":33.596317},{"c":33.6,"h":33.6,"l":33.55,"n":37,"o":33.56,"t":"2026-11-11T19:00:00Z","v":1497,"vw":33.567732},{"c":33.76,"h":33.76,"l":33.57,"n":128,"o":33.57,"t":"2026-11-11T19:15:00Z","v":4512,"vw":33.648881},{"c":33.715,"h":33.75,"l":33.7,"n":71,"o":33.73,"t":"2026-11-11T19:30:00Z","v":2333,"vw":33.728243},{"c":33.73,"h":33.77,"l":33.7013,"n":20,"o":33.73,"t":"2026-11-11T19:45:00Z","v":694,"vw":33.728773},{"c":33.665,"h":33.735,"l":33.665,"n":108,"o":33.73,"t":"2026-11-11T20:00:00Z","v":3045,"vw":33.702543},{"c":33.61,"h":33.63,"l":33.58,"n":145,"o":33.63,"t":"2026-11-11T20:15:00Z","v":4146,"vw":33.611136},{"c":33.69,"h":33.69,"l":33.6,"n":186,"o":33.6,"t":"2026-11-11T20:30:00Z","v":7286,"vw":33.641162},{"c":33.58,"h":33.69,"l":33.58,"n":664,"o":33.66,"t":"2026-11-11T20:45:00Z","v":16806,"vw":33.633986},{"c":33.62,"h":33.62,"l":33.62,"n":18,"o":33.62,"t":"2026-11-11T21:00:00Z","v":27134,"vw":33.62},{"c":33.99,"h":34.12,"l":33.7601,"n":48,"o":33.96,"t":"2026-11-12T14:30:00Z","v":4720,"vw":33.968377},{"c":33.99,"h":33.99,"l":33.99,"n":5,"o":33.99,"t":"2026-11-12T14:45:00Z","v":181,"vw":33.99},{"c":33.99,"h":33.99,"l":33.77,"n":45,"o":33.77,"t":"2026-11-12T15:00:00Z","v":4248,"vw":33.859431},{"c":33.81,"h":33.81,"l":33.69,"n":72,"o":33.78,"t":"2026-11-12T15:15:00Z","v":2321,"vw":33.749158},{"c":33.91,"h":33.91,"l":33.86,"n":11,"o":33.86,"t":"2026-11-12T15:30:00Z","v":325,"vw":33.885},{"c":33.87,"h":33.87,"l":33.85,"n":20,"o":33.85,"t":"2026-11-12T15:45:00Z","v":740,"vw":33.86},{"c":33.865,"h":33.865,"l":33.865,"n":8,"o":33.865,"t":"2026-11-12T16:00:00Z","v":157,"vw":33.865},{"c":33.84,"h":33.84,"l":33.76,"n":42,"o":33.76,"t":"2026-11-12T16:15:00Z","v":1931,"vw":33.801739},{"c":34,"h":34,"l":33.88,"n":63,"o":33.89,"t":"2026-11-12T16:30:00Z","v":2362,"vw":33.934193},{"c":34.02,"h":34.07,"l":33.91,"n":132,"o":34.07,"t":"2026-11-12T16:45:00Z","v":7215,"vw":33.979278},{"c":34.21,"h":34.21,"l":33.97,"n":74,"o":34.07,"t":"2026-11-12T17:00:00Z","v":1510,"vw":34.087881},{"c":34.14,"h":34.18,"l":34.14,"n":44,"o":34.18,"t":"2026-11-12T17:30:00Z","v":2096,"vw":34.152667},{"c":34.1,"h":34.1,"l":34.07,"n":15,"o":34.07,"t":"2026-11-12T17:45:00Z","v":477,"vw":34.08},{"c":34.03,"h":34.1,"l":34.02,"n":58,"o":34.09,"t":"2026-11-12T18:00:00Z","v":1953,"vw":34.042917},{"c":34,"h":34.025,"l":33.98,"n":114,"o":34,"t":"2026-11-12T18:15:00Z","v":3976,"vw":34.004253},{"c":33.83,"h":34.01,"l":33.83,"n":87,"o":34.01,"t":"2026-11-12T18:30:00Z","v":2440,"vw":33.953952},{"c":33.82,"h":33.82,"l":33.775,"n":34,"o":33.8,"t":"2026-11-12T18:45:00Z","v":1376,"vw":33.794},{"c":33.77,"h":33.8,"l":33.73,"n":50,"o":33.8,"t":"2026-11-12T19:00:00Z","v":1328,"vw":33.756667},{"c":33.76,"h":33.82,"l":33.74,"n":150,"o":33.75,"t":"2026-11-12T19:15:00Z","v":5902,"vw":33.767295},{"c":33.74,"h":33.78,"l":33.68,"n":123,"o":33.78,"t":"2026-11-12T19:30:00Z","v":4001,"vw":33.713215},{"c":33.77,"h":33.77,"l":33.77,"n":10,"o":33.77,"t":"2026-11-12T19:45:00Z","v":164,"vw":33.77},{"c":33.65,"h":33.69,"l":33.62,"n":233,"o":33.69,"t":"2026-11-12T20:00:00Z","v":7720,"vw":33.660771},{"c":33.66,"h":33.7,"l":33.61,"n":224,"o":33.68,"t":"2026-11-12T20:15:00Z","v":6605,"vw":33.646129},{"c":33.675,"h":33.77,"l":33.66,"n":297,"o":33.66,"t":"2026-11-12T20:30:00Z","v":9612,"vw":33.709866},{"c":33.49,"h":33.73,"l":33.49,"n":834,"o":33.69,"t":"2026-11-12T20:45:00Z","v":33128,"vw":33.591862},{"c":34.15,"h":34.15,"l":33.5,"n":34,"o":33.5,"t":"2026-11-12T21:00:00Z","v":57986,"vw":33.502533},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-11-12T22:15:00Z","v":200,"vw":34.12},{"c":33.72,"h":33.98,"l":33.72,"n":16,"o":33.83,"t":"2026-11-13T14:30:00Z","v":1504,"vw":33.832825},{"c":33.855,"h":33.855,"l":33.82,"n":9,"o":33.82,"t":"2026-11-13T14:45:00Z","v":317,"vw":33.831667},{"c":33.68,"h":33.82,"l":33.68,"n":43,"o":33.82,"t":"2026-11-13T15:00:00Z","v":4611,"vw":33.799487},{"c":33.88,"h":33.88,"l":33.59,"n":117,"o":33.63,"t":"2026-11-13T15:15:00Z","v":4892,"vw":33.692463},{"c":33.97,"h":33.97,"l":33.84,"n":27,"o":33.84,"t":"2026-11-13T15:30:00Z","v":1179,"vw":33.887143},{"c":33.835,"h":33.97,"l":33.835,"n":16,"o":33.97,"t":"2026-11-13T15:45:00Z","v":479,"vw":33.867927},{"c":34.16,"h":34.19,"l":33.95,"n":95,"o":33.96,"t":"2026-11-13T16:00:00Z","v":3435,"vw":34.071784},{"c":33.975,"h":34.07,"l":33.94,"n":95,"o":33.9972,"t":"2026-11-13T16:15:00Z","v":2491,"vw":34.017335},{"c":33.87,"h":34.04,"l":33.87,"n":118,"o":34.04,"t":"2026-11-13T16:30:00Z","v":2389,"vw":33.93625},{"c":33.765,"h":33.765,"l":33.76,"n":11,"o":33.76,"t":"2026-11-13T16:45:00Z","v":249,"vw":33.7625},{"c":33.72,"h":33.74,"l":33.635,"n":93,"o":33.725,"t":"2026-11-13T17:00:00Z","v":3232,"vw":33.693453},{"c":33.74,"h":33.74,"l":33.68,"n":46,"o":33.68,"t":"2026-11-13T17:15:00Z","v":1342,"vw":33.696594},{"c":33.7,"h":33.7,"l":33.7,"n":15,"o":33.7,"t":"2026-11-13T17:30:00Z","v":444,"vw":33.7},{"c":33.66,"h":33.74,"l":33.66,"n":71,"o":33.73,"t":"2026-11-13T17:45:00Z","v":1559,"vw":33.708572},{"c":33.64,"h":33.64,"l":33.64,"n":29,"o":33.64,"t":"2026-11-13T18:00:00Z","v":484,"vw":33.64},{"c":33.66,"h":33.66,"l":33.59,"n":28,"o":33.655,"t":"2026-11-13T18:15:00Z","v":1251,"vw":33.641436},{"c":33.74,"h":33.74,"l":33.655,"n":81,"o":33.66,"t":"2026-11-13T18:30:00Z","v":2492,"vw":33.684033},{"c":33.76,"h":33.79,"l":33.74,"n":67,"o":33.74,"t":"2026-11-13T18:45:00Z","v":1126,"vw":33.756021}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1,"strike":45.89196074354105,"iv":2.194570187881677,"gamma":0.02731581820825051,"theta":-0.20408064286009991,"vega":0.013157126020427626,"rho":0.0011104870941068814,"breakevenPct":38.89798798442254},{"delta":0.3,"premium":0.4154715341156019,"strike":34.90511371867304,"iv":0.43079678400695354,"gamma":0.16639384325655512,"theta":-0.04925988700564972,"vega":0.01564570476604375,"rho":0.0018641085936494212,"breakevenPct":4.622586649255468},{"delta":0.35,"premium":0.6653628857018687,"strike":34.54295233956251,"iv":0.43116618861364625,"gamma":0.15606500072432275,"theta":-0.04643502824858757,"vega":0.014675112270027525,"rho":0.0021440531961764127,"breakevenPct":4.290033250190701},{"delta":0.4,"premium":0.9152542372881358,"strike":34.18079096045198,"iv":0.431535593220339,"gamma":0.14573615819209038,"theta":-0.04361016949152542,"vega":0.0137045197740113,"rho":0.002423997798703405,"breakevenPct":3.957479851125935},{"delta":0.45,"premium":1.1651455888744024,"strike":33.81862958134145,"iv":0.43190499782703173,"gamma":0.13540731565985803,"theta":-0.04078531073446327,"vega":0.012733927277995074,"rho":0.0027039424012303965,"breakevenPct":3.6249264520611684},{"delta":0.5,"premium":1.4150369404606695,"strike":33.456468202230916,"iv":0.4322744024337245,"gamma":0.12507847312762566,"theta":-0.037960451977401125,"vega":0.01176333478197885,"rho":0.002983887003757388,"breakevenPct":3.2923730529964024},{"delta":0.55,"premium":1.6649282920469366,"strike":33.094306823120384,"iv":0.4326438070404172,"gamma":0.11474963059539328,"theta":-0.035135593220338976,"vega":0.010792742285962624,"rho":0.00326383160628438,"breakevenPct":2.9598196539316355},{"delta":0.6,"premium":1.9148196436332028,"strike":32.73214544400985,"iv":0.43301321164711,"gamma":0.10442078806316094,"theta":-0.032310734463276834,"vega":0.0098221497899464,"rho":0.003543776208811371,"breakevenPct":2.6272662548668695},{"delta":0.65,"premium":2.16471099521947,"strike":32.36998406489932,"iv":0.4333826162538027,"gamma":0.09409194553092856,"theta":-0.029485875706214686,"vega":0.008851557293930175,"rho":0.003823720811338363,"breakevenPct":2.294712855802103},{"delta":0.7,"premium":2.414602346805737,"strike":32.00782268578879,"iv":0.43375202086049547,"gamma":0.0837631029986962,"theta":-0.026661016949152537,"vega":0.007880964797913951,"rho":0.004103665413865355,"breakevenPct":1.962159456737337},{"delta":0.75,"premium":2.6644936983920036,"strike":31.645661306678257,"iv":0.4341214254671882,"gamma":0.07343426046646384,"theta":-0.023836158192090392,"vega":0.006910372301897725,"rho":0.004383610016392346,"breakevenPct":1.6296060576725706},{"delta":0.8,"premium":2.914385049978271,"strike":31.283499927567725,"iv":0.43449083007388095,"gamma":0.06310541793423145,"theta":-0.021011299435028236,"vega":0.005939779805881498,"rho":0.004663554618919339,"breakevenPct":1.2970526586078033},{"delta":0.85,"premium":3.1642764015645373,"strike":30.921338548457193,"iv":0.43486023468057367,"gamma":0.05277657540199912,"theta":-0.018186440677966098,"vega":0.004969187309865276,"rho":0.00494349922144633,"breakevenPct":0.9644992595430382},{"delta":0.9,"premium":3.414167753150804,"strike":30.55917716934666,"iv":0.43522963928726643,"gamma":0.04244773286976675,"theta":-0.01536158192090395,"vega":0.003998594813849052,"rho":0.005223443823973321,"breakevenPct":0.6319458604782717}],"put":[{"delta":0.1,"premium":1.0127139072027944,"strike":20.09779928617534,"iv":3.6205950947570287,"gamma":0.010311307171548724,"theta":-0.2101128874238099,"vega":0.008246969246854845,"rho":-0.0008532016322841963,"breakevenPct":43.46834899593439},{"delta":0.25,"premium":1.0397576268293243,"strike":30.169181390763082,"iv":1.3614103060107308,"gamma":0.04951300157035554,"theta":-0.13924438519012872,"vega":0.01465302775146039,"rho":-0.0018485600907074088,"breakevenPct":13.716161836689103},{"delta":0.3,"premium":1.1989335064101816,"strike":30.846525559192262,"iv":1.2806180589537017,"gamma":0.05726496433390636,"theta":-0.13351746634686895,"vega":0.015122317186196735,"rho":-0.0022076075703794476,"breakevenPct":12.181303161190513},{"delta":0.35,"premium":1.358109385991039,"strike":31.52386972762144,"iv":1.1998258118966727,"gamma":0.06501692709745718,"theta":-0.1277905475036092,"vega":0.015591606620933078,"rho":-0.002566655050051486,"breakevenPct":10.646444485691925},{"delta":0.4,"premium":1.5172852655718967,"strike":32.201213896050625,"iv":1.119033564839644,"gamma":0.072768889861008,"theta":-0.1220636286603494,"vega":0.016060896055669422,"rho":-0.002925702529723525,"breakevenPct":9.111585810193333},{"delta":0.45,"premium":1.676461145152754,"strike":32.878558064479805,"iv":1.0382413177826149,"gamma":0.08052085262455883,"theta":-0.11633670981708961,"vega":0.016530185490405767,"rho":-0.003284750009395564,"breakevenPct":7.576727134694744},{"delta":0.5,"premium":1.8356370247336118,"strike":33.555902232908984,"iv":0.9574490707255858,"gamma":0.08827281538810966,"theta":-0.11060979097382984,"vega":0.016999474925142113,"rho":-0.003643797489067603,"breakevenPct":6.041868459196154},{"delta":0.55,"premium":1.9948129043144691,"strike":34.233246401338164,"iv":0.8766568236685568,"gamma":0.09602477815166048,"theta":-0.10488287213057007,"vega":0.017468764359878458,"rho":-0.0040028449687396425,"breakevenPct":4.507009783697564},{"delta":0.6,"premium":2.1539887838953264,"strike":34.91059056976735,"iv":0.7958645766115279,"gamma":0.10377674091521129,"theta":-0.0991559532873103,"vega":0.0179380537946148,"rho":-0.00436189244841168,"breakevenPct":2.972151108198977},{"delta":0.65,"premium":2.7132591701743833,"strike":35.652435357787134,"iv":0.7821205051112448,"gamma":0.09553541791942273,"theta":-0.08903102826217679,"vega":0.01638196031268791,"rho":-0.0047961417770464015,"breakevenPct":2.4313501551754952},{"delta":0.7,"premium":3.333373421527359,"strike":36.40408899579074,"iv":0.7785726999398678,"gamma":0.08486193625977151,"theta":-0.078237282020445,"vega":0.014517859290438967,"rho":-0.0052418273315602395,"breakevenPct":2.041719270546848},{"delta":0.75,"premium":3.9534876728803363,"strike":37.15574263379435,"iv":0.7750248947684907,"gamma":0.07418845460012027,"theta":-0.06744353577871318,"vega":0.012653758268190018,"rho":-0.005687512886074077,"breakevenPct":1.6520883859182003},{"delta":0.8,"premium":4.573601924233314,"strike":37.90739627179796,"iv":0.7714770895971137,"gamma":0.06351497294046904,"theta":-0.056649789536981354,"vega":0.01078965724594107,"rho":-0.006133198440587916,"breakevenPct":1.2624575012895525},{"delta":0.85,"premium":5.193716175586289,"strike":38.65904990980156,"iv":0.7679292844257367,"gamma":0.05284149128081781,"theta":-0.04585604329524956,"vega":0.008925556223692125,"rho":-0.006578883995101754,"breakevenPct":0.8728266166609053}]},"raw":{"call":[{"delta":0.2,"premium":1,"strike":45.89196074354105,"iv":2.194570187881677,"gamma":0.02731581820825051,"theta":-0.20408064286009991,"vega":0.013157126020427626,"rho":0.0011104870941068814,"breakevenPct":38.89798798442254},{"delta":0.3,"premium":0.4154715341156019,"strike":34.90511371867304,"iv":0.43079678400695354,"gamma":0.16639384325655512,"theta":-0.04925988700564972,"vega":0.01564570476604375,"rho":0.0018641085936494212,"breakevenPct":4.622586649255468},{"delta":0.35,"premium":0.6653628857018687,"strike":34.54295233956251,"iv":0.43116618861364625,"gamma":0.15606500072432275,"theta":-0.04643502824858757,"vega":0.014675112270027525,"rho":0.0021440531961764127,"breakevenPct":4.290033250190701},{"delta":0.4,"premium":0.9152542372881358,"strike":34.18079096045198,"iv":0.431535593220339,"gamma":0.14573615819209038,"theta":-0.04361016949152542,"vega":0.0137045197740113,"rho":0.002423997798703405,"breakevenPct":3.957479851125935},{"delta":0.45,"premium":1.1651455888744024,"strike":33.81862958134145,"iv":0.43190499782703173,"gamma":0.13540731565985803,"theta":-0.04078531073446327,"vega":0.012733927277995074,"rho":0.0027039424012303965,"breakevenPct":3.6249264520611684},{"delta":0.5,"premium":1.4150369404606695,"strike":33.456468202230916,"iv":0.4322744024337245,"gamma":0.12507847312762566,"theta":-0.037960451977401125,"vega":0.01176333478197885,"rho":0.002983887003757388,"breakevenPct":3.2923730529964024},{"delta":0.55,"premium":1.6649282920469366,"strike":33.094306823120384,"iv":0.4326438070404172,"gamma":0.11474963059539328,"theta":-0.035135593220338976,"vega":0.010792742285962624,"rho":0.00326383160628438,"breakevenPct":2.9598196539316355},{"delta":0.6,"premium":1.9148196436332028,"strike":32.73214544400985,"iv":0.43301321164711,"gamma":0.10442078806316094,"theta":-0.032310734463276834,"vega":0.0098221497899464,"rho":0.003543776208811371,"breakevenPct":2.6272662548668695},{"delta":0.65,"premium":2.16471099521947,"strike":32.36998406489932,"iv":0.4333826162538027,"gamma":0.09409194553092856,"theta":-0.029485875706214686,"vega":0.008851557293930175,"rho":0.003823720811338363,"breakevenPct":2.294712855802103},{"delta":0.7,"premium":2.414602346805737,"strike":32.00782268578879,"iv":0.43375202086049547,"gamma":0.0837631029986962,"theta":-0.026661016949152537,"vega":0.007880964797913951,"rho":0.004103665413865355,"breakevenPct":1.962159456737337},{"delta":0.75,"premium":2.6644936983920036,"strike":31.645661306678257,"iv":0.4341214254671882,"gamma":0.07343426046646384,"theta":-0.023836158192090392,"vega":0.006910372301897725,"rho":0.004383610016392346,"breakevenPct":1.6296060576725706},{"delta":0.8,"premium":2.914385049978271,"strike":31.283499927567725,"iv":0.43449083007388095,"gamma":0.06310541793423145,"theta":-0.021011299435028236,"vega":0.005939779805881498,"rho":0.004663554618919339,"breakevenPct":1.2970526586078033},{"delta":0.85,"premium":3.1642764015645373,"strike":30.921338548457193,"iv":0.43486023468057367,"gamma":0.05277657540199912,"theta":-0.018186440677966098,"vega":0.004969187309865276,"rho":0.00494349922144633,"breakevenPct":0.9644992595430382},{"delta":0.9,"premium":3.414167753150804,"strike":30.55917716934666,"iv":0.43522963928726643,"gamma":0.04244773286976675,"theta":-0.01536158192090395,"vega":0.003998594813849052,"rho":0.005223443823973321,"breakevenPct":0.6319458604782717}],"put":[{"delta":0.1,"premium":1.0127139072027944,"strike":20.09779928617534,"iv":3.6205950947570287,"gamma":0.010311307171548724,"theta":-0.2101128874238099,"vega":0.008246969246854845,"rho":-0.0008532016322841963,"breakevenPct":43.46834899593439},{"delta":0.25,"premium":1.0397576268293243,"strike":30.169181390763082,"iv":1.3614103060107308,"gamma":0.04951300157035554,"theta":-0.13924438519012872,"vega":0.01465302775146039,"rho":-0.0018485600907074088,"breakevenPct":13.716161836689103},{"delta":0.3,"premium":1.1989335064101816,"strike":30.846525559192262,"iv":1.2806180589537017,"gamma":0.05726496433390636,"theta":-0.13351746634686895,"vega":0.015122317186196735,"rho":-0.0022076075703794476,"breakevenPct":12.181303161190513},{"delta":0.35,"premium":1.358109385991039,"strike":31.52386972762144,"iv":1.1998258118966727,"gamma":0.06501692709745718,"theta":-0.1277905475036092,"vega":0.015591606620933078,"rho":-0.002566655050051486,"breakevenPct":10.646444485691925},{"delta":0.4,"premium":1.5172852655718967,"strike":32.201213896050625,"iv":1.119033564839644,"gamma":0.072768889861008,"theta":-0.1220636286603494,"vega":0.016060896055669422,"rho":-0.002925702529723525,"breakevenPct":9.111585810193333},{"delta":0.45,"premium":1.676461145152754,"strike":32.878558064479805,"iv":1.0382413177826149,"gamma":0.08052085262455883,"theta":-0.11633670981708961,"vega":0.016530185490405767,"rho":-0.003284750009395564,"breakevenPct":7.576727134694744},{"delta":0.5,"premium":1.8356370247336118,"strike":33.555902232908984,"iv":0.9574490707255858,"gamma":0.08827281538810966,"theta":-0.11060979097382984,"vega":0.016999474925142113,"rho":-0.003643797489067603,"breakevenPct":6.041868459196154},{"delta":0.55,"premium":1.9948129043144691,"strike":34.233246401338164,"iv":0.8766568236685568,"gamma":0.09602477815166048,"theta":-0.10488287213057007,"vega":0.017468764359878458,"rho":-0.0040028449687396425,"breakevenPct":4.507009783697564},{"delta":0.6,"premium":2.1539887838953264,"strike":34.91059056976735,"iv":0.7958645766115279,"gamma":0.10377674091521129,"theta":-0.0991559532873103,"vega":0.0179380537946148,"rho":-0.00436189244841168,"breakevenPct":2.972151108198977},{"delta":0.65,"premium":2.7132591701743833,"strike":35.652435357787134,"iv":0.7821205051112448,"gamma":0.09553541791942273,"theta":-0.08903102826217679,"vega":0.01638196031268791,"rho":-0.0047961417770464015,"breakevenPct":2.4313501551754952},{"delta":0.7,"premium":3.333373421527359,"strike":36.40408899579074,"iv":0.7785726999398678,"gamma":0.08486193625977151,"theta":-0.078237282020445,"vega":0.014517859290438967,"rho":-0.0052418273315602395,"breakevenPct":2.041719270546848},{"delta":0.75,"premium":3.9534876728803363,"strike":37.15574263379435,"iv":0.7750248947684907,"gamma":0.07418845460012027,"theta":-0.06744353577871318,"vega":0.012653758268190018,"rho":-0.005687512886074077,"breakevenPct":1.6520883859182003},{"delta":0.8,"premium":4.573601924233314,"strike":37.90739627179796,"iv":0.7714770895971137,"gamma":0.06351497294046904,"theta":-0.056649789536981354,"vega":0.01078965724594107,"rho":-0.006133198440587916,"breakevenPct":1.2624575012895525},{"delta":0.85,"premium":5.193716175586289,"strike":38.65904990980156,"iv":0.7679292844257367,"gamma":0.05284149128081781,"theta":-0.04585604329524956,"vega":0.008925556223692125,"rho":-0.006578883995101754,"breakevenPct":0.8728266166609053}]}},"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"}}