{"symbol":"FMET","url":"https://intraalpha.com/companies/FMET","capturedAt":"2026-10-24T20:17:40.630Z","state":"partial","quote":{"symbol":"FMET","last_price":38.136,"prev_close":38.2434,"regular_close":38.136,"change":-0.1074,"change_pct":-0.2808,"regular_change":-0.1074,"regular_change_pct":-0.2808,"extended_change":0,"extended_change_pct":0,"bid":22.05,"ask":57.33,"bid_size":100,"ask_size":200,"volume":8480,"vwap":38.196914,"open":38.04,"high":38.32,"low":38.04,"close":38.136,"trade_count":130,"last_trade_at":"2026-10-23T20:00:00.48667719Z","last_quote_at":"2026-10-23T20:04:50.177403392Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T16:17:15.378398537-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":42600000,"net_expense_ratio":0.0039,"portfolio_turnover":0.33,"dividend_yield":0.0031,"inception_date":"2022-04-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T20:17:39.691992+00:00"},"optionObservedAt":null,"bars":[{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-19T13:25:00Z","v":100,"vw":38.71},{"c":38.75,"h":38.75,"l":38.75,"n":16,"o":38.75,"t":"2026-10-19T13:30:00Z","v":2263,"vw":38.75},{"c":38.6751,"h":38.6751,"l":38.61,"n":18,"o":38.66,"t":"2026-10-19T13:40:00Z","v":1069,"vw":38.643197},{"c":38.56,"h":38.655,"l":38.56,"n":10,"o":38.59,"t":"2026-10-19T13:45:00Z","v":955,"vw":38.594198},{"c":38.6501,"h":38.6501,"l":38.61,"n":5,"o":38.61,"t":"2026-10-19T14:25:00Z","v":204,"vw":38.63005},{"c":38.6349,"h":38.6349,"l":38.61,"n":4,"o":38.61,"t":"2026-10-19T14:40:00Z","v":385,"vw":38.621725},{"c":38.64,"h":38.64,"l":38.635,"n":7,"o":38.635,"t":"2026-10-19T15:00:00Z","v":323,"vw":38.63794},{"c":38.66,"h":38.66,"l":38.66,"n":4,"o":38.66,"t":"2026-10-19T15:05:00Z","v":501,"vw":38.66},{"c":38.69,"h":38.695,"l":38.69,"n":9,"o":38.695,"t":"2026-10-19T15:25:00Z","v":407,"vw":38.692786},{"c":38.695,"h":38.695,"l":38.695,"n":5,"o":38.695,"t":"2026-10-19T15:40:00Z","v":178,"vw":38.695},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-19T16:20:00Z","v":100,"vw":38.66},{"c":38.635,"h":38.6501,"l":38.635,"n":5,"o":38.65,"t":"2026-10-19T16:25:00Z","v":800,"vw":38.646089},{"c":38.39,"h":38.5,"l":38.39,"n":14,"o":38.5,"t":"2026-10-19T17:00:00Z","v":1315,"vw":38.460388},{"c":38.565,"h":38.565,"l":38.555,"n":2,"o":38.555,"t":"2026-10-19T17:10:00Z","v":1149,"vw":38.563703},{"c":38.5197,"h":38.5197,"l":38.49,"n":3,"o":38.49,"t":"2026-10-19T17:35:00Z","v":450,"vw":38.50485},{"c":38.45,"h":38.45,"l":38.45,"n":4,"o":38.45,"t":"2026-10-19T17:45:00Z","v":264,"vw":38.45},{"c":38.4801,"h":38.4801,"l":38.4401,"n":10,"o":38.4401,"t":"2026-10-19T17:55:00Z","v":1150,"vw":38.4741},{"c":38.52,"h":38.5349,"l":38.45,"n":20,"o":38.52,"t":"2026-10-19T18:20:00Z","v":2618,"vw":38.521851},{"c":38.49,"h":38.49,"l":38.49,"n":8,"o":38.49,"t":"2026-10-19T18:35:00Z","v":1400,"vw":38.49},{"c":38.53,"h":38.53,"l":38.5201,"n":5,"o":38.5201,"t":"2026-10-19T18:40:00Z","v":349,"vw":38.523357},{"c":38.545,"h":38.545,"l":38.545,"n":1,"o":38.545,"t":"2026-10-19T18:55:00Z","v":140,"vw":38.545},{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-10-19T19:05:00Z","v":200,"vw":38.54},{"c":38.56,"h":38.56,"l":38.56,"n":4,"o":38.56,"t":"2026-10-19T19:15:00Z","v":121,"vw":38.56},{"c":38.69,"h":38.69,"l":38.68,"n":16,"o":38.68,"t":"2026-10-19T19:35:00Z","v":902,"vw":38.682437},{"c":38.52,"h":38.52,"l":38.52,"n":1,"o":38.52,"t":"2026-10-19T20:00:00Z","v":202,"vw":38.52},{"c":38.35,"h":38.35,"l":38.35,"n":2,"o":38.35,"t":"2026-10-20T13:25:00Z","v":300,"vw":38.35},{"c":38.39,"h":38.39,"l":38.39,"n":10,"o":38.39,"t":"2026-10-20T13:30:00Z","v":3514,"vw":38.39},{"c":38.5,"h":38.5,"l":38.495,"n":15,"o":38.495,"t":"2026-10-20T13:55:00Z","v":545,"vw":38.498529},{"c":38.735,"h":38.735,"l":38.735,"n":5,"o":38.735,"t":"2026-10-20T14:15:00Z","v":541,"vw":38.735},{"c":38.9,"h":38.9,"l":38.75,"n":4,"o":38.75,"t":"2026-10-20T14:25:00Z","v":747,"vw":38.794293},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-20T14:35:00Z","v":176,"vw":38.92},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-10-20T14:45:00Z","v":175,"vw":38.96},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-20T14:55:00Z","v":176,"vw":38.99},{"c":38.9901,"h":38.9901,"l":38.9901,"n":2,"o":38.9901,"t":"2026-10-20T15:05:00Z","v":103,"vw":38.9901},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-20T15:10:00Z","v":211,"vw":38.99},{"c":38.876,"h":38.876,"l":38.876,"n":3,"o":38.876,"t":"2026-10-20T15:20:00Z","v":206,"vw":38.876},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-10-20T15:30:00Z","v":176,"vw":38.84},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-20T15:40:00Z","v":176,"vw":38.88},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-10-20T15:50:00Z","v":176,"vw":38.87},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-20T16:05:00Z","v":176,"vw":38.88},{"c":38.915,"h":38.915,"l":38.915,"n":2,"o":38.915,"t":"2026-10-20T16:10:00Z","v":353,"vw":38.915},{"c":38.89,"h":38.89,"l":38.89,"n":7,"o":38.89,"t":"2026-10-20T16:15:00Z","v":449,"vw":38.89},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-10-20T16:25:00Z","v":176,"vw":38.84},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-20T16:35:00Z","v":176,"vw":38.92},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-20T16:45:00Z","v":176,"vw":38.89},{"c":38.9399,"h":38.9399,"l":38.9399,"n":1,"o":38.9399,"t":"2026-10-20T16:55:00Z","v":1816,"vw":38.9399},{"c":38.885,"h":38.885,"l":38.885,"n":1,"o":38.885,"t":"2026-10-20T17:05:00Z","v":190,"vw":38.885},{"c":38.925,"h":38.925,"l":38.925,"n":2,"o":38.925,"t":"2026-10-20T17:35:00Z","v":131,"vw":38.925},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-20T18:25:00Z","v":250,"vw":38.88},{"c":38.925,"h":38.925,"l":38.925,"n":3,"o":38.925,"t":"2026-10-20T19:05:00Z","v":177,"vw":38.925},{"c":38.85,"h":38.85,"l":38.85,"n":3,"o":38.85,"t":"2026-10-20T19:25:00Z","v":152,"vw":38.85},{"c":38.885,"h":38.885,"l":38.885,"n":3,"o":38.885,"t":"2026-10-20T19:30:00Z","v":152,"vw":38.885},{"c":38.91,"h":38.91,"l":38.91,"n":3,"o":38.91,"t":"2026-10-20T19:40:00Z","v":258,"vw":38.91},{"c":38.84,"h":38.84,"l":38.84,"n":3,"o":38.84,"t":"2026-10-20T20:00:00Z","v":181,"vw":38.84},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-10-21T13:25:00Z","v":161,"vw":39.01},{"c":39.06,"h":39.06,"l":39.06,"n":6,"o":39.06,"t":"2026-10-21T13:30:00Z","v":1781,"vw":39.06},{"c":38.94,"h":38.94,"l":38.94,"n":3,"o":38.94,"t":"2026-10-21T14:25:00Z","v":171,"vw":38.94},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-21T14:45:00Z","v":148,"vw":39},{"c":39.045,"h":39.1,"l":39.045,"n":6,"o":39.1,"t":"2026-10-21T15:05:00Z","v":280,"vw":39.078175},{"c":39.06,"h":39.06,"l":39,"n":11,"o":39,"t":"2026-10-21T15:10:00Z","v":1460,"vw":39.040975},{"c":39.0694,"h":39.0694,"l":39.03,"n":8,"o":39.03,"t":"2026-10-21T15:15:00Z","v":460,"vw":39.0497},{"c":39.1201,"h":39.1201,"l":39.1201,"n":1,"o":39.1201,"t":"2026-10-21T16:25:00Z","v":100,"vw":39.1201},{"c":39.15,"h":39.15,"l":39.15,"n":3,"o":39.15,"t":"2026-10-21T16:35:00Z","v":232,"vw":39.15},{"c":39.145,"h":39.145,"l":39.145,"n":1,"o":39.145,"t":"2026-10-21T16:40:00Z","v":145,"vw":39.145},{"c":39.145,"h":39.145,"l":39.145,"n":1,"o":39.145,"t":"2026-10-21T16:45:00Z","v":250,"vw":39.145},{"c":39.1704,"h":39.175,"l":39.16,"n":7,"o":39.16,"t":"2026-10-21T16:50:00Z","v":564,"vw":39.165492},{"c":39.17,"h":39.17,"l":39.17,"n":2,"o":39.17,"t":"2026-10-21T17:35:00Z","v":338,"vw":39.17},{"c":39.175,"h":39.175,"l":39.175,"n":3,"o":39.175,"t":"2026-10-21T18:05:00Z","v":240,"vw":39.175},{"c":39.1701,"h":39.1701,"l":39.17,"n":4,"o":39.17,"t":"2026-10-21T18:10:00Z","v":500,"vw":39.17005},{"c":39.06,"h":39.08,"l":39.06,"n":5,"o":39.08,"t":"2026-10-21T18:55:00Z","v":840,"vw":39.075831},{"c":39.035,"h":39.035,"l":39.035,"n":1,"o":39.035,"t":"2026-10-21T19:10:00Z","v":100,"vw":39.035},{"c":39.135,"h":39.135,"l":39.135,"n":3,"o":39.135,"t":"2026-10-21T19:40:00Z","v":237,"vw":39.135},{"c":38.48,"h":38.48,"l":38.48,"n":4,"o":38.48,"t":"2026-10-22T13:30:00Z","v":137,"vw":38.48},{"c":38.535,"h":38.535,"l":38.535,"n":1,"o":38.535,"t":"2026-10-22T13:50:00Z","v":341,"vw":38.535},{"c":38.37,"h":38.4425,"l":38.28,"n":22,"o":38.4,"t":"2026-10-22T16:25:00Z","v":3595,"vw":38.391876},{"c":38.26,"h":38.26,"l":38.26,"n":6,"o":38.26,"t":"2026-10-22T17:35:00Z","v":367,"vw":38.26},{"c":38.2602,"h":38.265,"l":38.26,"n":6,"o":38.265,"t":"2026-10-22T17:40:00Z","v":700,"vw":38.260744},{"c":38.1599,"h":38.1599,"l":38.1,"n":2,"o":38.1,"t":"2026-10-22T19:00:00Z","v":240,"vw":38.12995},{"c":38.225,"h":38.225,"l":38.225,"n":1,"o":38.225,"t":"2026-10-22T19:25:00Z","v":800,"vw":38.225},{"c":38.23,"h":38.2301,"l":38.23,"n":11,"o":38.23,"t":"2026-10-22T19:30:00Z","v":872,"vw":38.230028},{"c":38.2,"h":38.2,"l":38.2,"n":2,"o":38.2,"t":"2026-10-22T19:50:00Z","v":110,"vw":38.2},{"c":38.04,"h":38.04,"l":38.04,"n":3,"o":38.04,"t":"2026-10-23T13:30:00Z","v":737,"vw":38.04},{"c":38.06,"h":38.06,"l":38.06,"n":6,"o":38.06,"t":"2026-10-23T13:40:00Z","v":303,"vw":38.06},{"c":38.275,"h":38.275,"l":38.275,"n":2,"o":38.275,"t":"2026-10-23T13:55:00Z","v":1020,"vw":38.275},{"c":38.11,"h":38.11,"l":38.11,"n":2,"o":38.11,"t":"2026-10-23T14:30:00Z","v":225,"vw":38.11},{"c":38.18,"h":38.1901,"l":38.18,"n":11,"o":38.19,"t":"2026-10-23T15:00:00Z","v":1426,"vw":38.188614},{"c":38.32,"h":38.32,"l":38.32,"n":3,"o":38.32,"t":"2026-10-23T15:10:00Z","v":103,"vw":38.32},{"c":38.2601,"h":38.2601,"l":38.26,"n":4,"o":38.26,"t":"2026-10-23T15:25:00Z","v":600,"vw":38.26005},{"c":38.2301,"h":38.2301,"l":38.23,"n":2,"o":38.23,"t":"2026-10-23T15:40:00Z","v":200,"vw":38.23005},{"c":38.27,"h":38.27,"l":38.22,"n":10,"o":38.22,"t":"2026-10-23T16:20:00Z","v":1802,"vw":38.245},{"c":38.245,"h":38.245,"l":38.245,"n":1,"o":38.245,"t":"2026-10-23T16:50:00Z","v":100,"vw":38.245},{"c":38.13,"h":38.1849,"l":38.13,"n":12,"o":38.17,"t":"2026-10-23T17:35:00Z","v":1051,"vw":38.147703},{"c":38.16,"h":38.16,"l":38.16,"n":4,"o":38.16,"t":"2026-10-23T18:05:00Z","v":256,"vw":38.16}],"history":[{"c":30.06,"h":30.06,"l":29.89,"n":70,"o":29.895,"t":"2024-10-22T04:00:00Z","v":3174,"vw":29.955605},{"c":29.72,"h":29.8701,"l":29.45,"n":83,"o":29.8701,"t":"2024-10-23T04:00:00Z","v":2568,"vw":29.670356},{"c":29.66,"h":29.72,"l":29.63,"n":79,"o":29.72,"t":"2024-10-24T04:00:00Z","v":4459,"vw":29.694873},{"c":29.9191,"h":30.1599,"l":29.01,"n":66,"o":29.01,"t":"2024-10-25T04:00:00Z","v":1313,"vw":29.445548},{"c":30.23,"h":30.3399,"l":30.17,"n":110,"o":30.18,"t":"2024-10-28T04:00:00Z","v":3790,"vw":30.22844},{"c":30.63,"h":30.63,"l":30.26,"n":123,"o":30.26,"t":"2024-10-29T04:00:00Z","v":4834,"vw":30.456035},{"c":30.14,"h":30.355,"l":30.12,"n":80,"o":30.28,"t":"2024-10-30T04:00:00Z","v":2022,"vw":30.286059},{"c":29.55,"h":29.97,"l":29.55,"n":99,"o":29.97,"t":"2024-10-31T04:00:00Z","v":3377,"vw":29.644412},{"c":29.56,"h":29.7974,"l":29.56,"n":116,"o":29.61,"t":"2024-11-01T04:00:00Z","v":3742,"vw":29.645936},{"c":29.53,"h":29.7401,"l":29.4985,"n":122,"o":29.57,"t":"2024-11-04T05:00:00Z","v":6326,"vw":29.590464},{"c":29.96,"h":30.21,"l":29.76,"n":94,"o":30.21,"t":"2024-11-05T05:00:00Z","v":10503,"vw":29.919692},{"c":30.21,"h":30.31,"l":29.96,"n":156,"o":30.18,"t":"2024-11-06T05:00:00Z","v":13313,"vw":30.095965},{"c":31.04,"h":31.04,"l":30.6001,"n":134,"o":30.69,"t":"2024-11-07T05:00:00Z","v":9319,"vw":30.79021},{"c":30.39,"h":30.72,"l":30.29,"n":175,"o":30.72,"t":"2024-11-08T05:00:00Z","v":11362,"vw":30.472247},{"c":30.25,"h":30.3937,"l":30.1803,"n":200,"o":30.29,"t":"2024-11-11T05:00:00Z","v":15979,"vw":30.262821},{"c":30.12,"h":30.36,"l":29.94,"n":169,"o":30.18,"t":"2024-11-12T05:00:00Z","v":11366,"vw":30.09032},{"c":29.85,"h":29.99,"l":29.75,"n":196,"o":29.99,"t":"2024-11-13T05:00:00Z","v":9967,"vw":29.842016},{"c":29.775,"h":29.925,"l":29.72,"n":129,"o":29.9177,"t":"2024-11-14T05:00:00Z","v":10869,"vw":29.876048},{"c":29.25,"h":29.5601,"l":29.22,"n":171,"o":29.56,"t":"2024-11-15T05:00:00Z","v":3504,"vw":29.360205},{"c":29.59,"h":29.65,"l":29.37,"n":103,"o":29.39,"t":"2024-11-18T05:00:00Z","v":3042,"vw":29.476186},{"c":30.03,"h":30.03,"l":29.51,"n":154,"o":29.51,"t":"2024-11-19T05:00:00Z","v":7406,"vw":29.784742},{"c":29.84,"h":29.99,"l":29.64,"n":107,"o":29.99,"t":"2024-11-20T05:00:00Z","v":9378,"vw":29.741439},{"c":30.12,"h":30.16,"l":29.765,"n":152,"o":29.8,"t":"2024-11-21T05:00:00Z","v":19600,"vw":29.882711},{"c":30.23,"h":30.23,"l":30.11,"n":118,"o":30.1361,"t":"2024-11-22T05:00:00Z","v":17276,"vw":30.139201},{"c":30.68,"h":30.8,"l":30.55,"n":155,"o":30.58,"t":"2024-11-25T05:00:00Z","v":14847,"vw":30.642174},{"c":30.6,"h":30.67,"l":30.48,"n":160,"o":30.67,"t":"2024-11-26T05:00:00Z","v":9136,"vw":30.56139},{"c":30.4,"h":30.66,"l":30.25,"n":129,"o":30.66,"t":"2024-11-27T05:00:00Z","v":9848,"vw":30.383018},{"c":30.76,"h":30.82,"l":30.51,"n":127,"o":30.56,"t":"2024-11-29T05:00:00Z","v":7025,"vw":30.679854},{"c":31.19,"h":31.2384,"l":30.89,"n":205,"o":30.92,"t":"2024-12-02T05:00:00Z","v":8797,"vw":30.990183},{"c":31.05,"h":31.15,"l":30.9,"n":115,"o":31,"t":"2024-12-03T05:00:00Z","v":6570,"vw":31.081922},{"c":31.52,"h":31.52,"l":31.27,"n":135,"o":31.27,"t":"2024-12-04T05:00:00Z","v":5259,"vw":31.386553},{"c":31.31,"h":31.55,"l":31.31,"n":144,"o":31.49,"t":"2024-12-05T05:00:00Z","v":6557,"vw":31.403659},{"c":31.68,"h":31.7099,"l":31.44,"n":138,"o":31.44,"t":"2024-12-06T05:00:00Z","v":8349,"vw":31.610222},{"c":31.62,"h":31.8506,"l":31.6,"n":158,"o":31.68,"t":"2024-12-09T05:00:00Z","v":7909,"vw":31.734715},{"c":31.2,"h":31.4799,"l":31.17,"n":105,"o":31.4799,"t":"2024-12-10T05:00:00Z","v":2824,"vw":31.308281},{"c":31.59,"h":31.7097,"l":31.42,"n":124,"o":31.42,"t":"2024-12-11T05:00:00Z","v":9477,"vw":31.566285},{"c":31.53,"h":31.58,"l":31.44,"n":112,"o":31.46,"t":"2024-12-12T05:00:00Z","v":4194,"vw":31.500127},{"c":31.1,"h":31.53,"l":31.028,"n":154,"o":31.53,"t":"2024-12-13T05:00:00Z","v":7833,"vw":31.169754},{"c":31.12,"h":31.25,"l":30.93,"n":177,"o":30.99,"t":"2024-12-16T05:00:00Z","v":6457,"vw":31.082456},{"c":31.09,"h":31.21,"l":30.92,"n":122,"o":30.94,"t":"2024-12-17T05:00:00Z","v":5238,"vw":31.085103},{"c":30.03,"h":31.2199,"l":30.03,"n":206,"o":31.06,"t":"2024-12-18T05:00:00Z","v":11456,"vw":30.90245},{"c":30,"h":30.3612,"l":30,"n":141,"o":30.26,"t":"2024-12-19T05:00:00Z","v":7506,"vw":30.107894},{"c":30.21,"h":30.4658,"l":29.59,"n":143,"o":30,"t":"2024-12-20T05:00:00Z","v":20847,"vw":30.036094},{"c":30.33,"h":30.35,"l":30,"n":255,"o":30.15,"t":"2024-12-23T05:00:00Z","v":18570,"vw":30.191455},{"c":30.6,"h":30.69,"l":30.34,"n":65,"o":30.34,"t":"2024-12-24T05:00:00Z","v":1621,"vw":30.46186},{"c":30.65,"h":30.8,"l":29.79,"n":128,"o":29.79,"t":"2024-12-26T05:00:00Z","v":3037,"vw":30.515143},{"c":30.32,"h":30.32,"l":30.08,"n":115,"o":30.2905,"t":"2024-12-27T05:00:00Z","v":4351,"vw":30.179485},{"c":30.0251,"h":30.19,"l":29.7997,"n":177,"o":29.93,"t":"2024-12-30T05:00:00Z","v":7997,"vw":29.995614},{"c":29.86,"h":30.08,"l":29.73,"n":179,"o":29.9,"t":"2024-12-31T05:00:00Z","v":7432,"vw":29.876366},{"c":29.8,"h":30.0561,"l":29.65,"n":191,"o":30.04,"t":"2025-01-02T05:00:00Z","v":9268,"vw":29.922392},{"c":30.47,"h":30.47,"l":30.17,"n":119,"o":30.1833,"t":"2025-01-03T05:00:00Z","v":3983,"vw":30.255926},{"c":30.99,"h":31.17,"l":30.8798,"n":173,"o":30.89,"t":"2025-01-06T05:00:00Z","v":8771,"vw":31.043259},{"c":30.49,"h":31.13,"l":30.37,"n":183,"o":31.13,"t":"2025-01-07T05:00:00Z","v":16367,"vw":30.874937},{"c":30.3,"h":30.43,"l":30.155,"n":91,"o":30.38,"t":"2025-01-08T05:00:00Z","v":3884,"vw":30.288764},{"c":29.62,"h":30,"l":29.62,"n":183,"o":30,"t":"2025-01-10T05:00:00Z","v":9707,"vw":29.763953},{"c":29.61,"h":29.61,"l":29.26,"n":138,"o":29.44,"t":"2025-01-13T05:00:00Z","v":3729,"vw":29.408882},{"c":29.54,"h":29.84,"l":29.4798,"n":89,"o":29.84,"t":"2025-01-14T05:00:00Z","v":4157,"vw":29.64771},{"c":30.32,"h":30.36,"l":30.17,"n":108,"o":30.17,"t":"2025-01-15T05:00:00Z","v":9961,"vw":30.271415},{"c":30.06,"h":30.2987,"l":30.06,"n":100,"o":30.29,"t":"2025-01-16T05:00:00Z","v":6059,"vw":30.209425},{"c":30.29,"h":30.59,"l":30.29,"n":105,"o":30.53,"t":"2025-01-17T05:00:00Z","v":6301,"vw":30.399953},{"c":30.8159,"h":30.91,"l":30.6,"n":210,"o":30.65,"t":"2025-01-21T05:00:00Z","v":6666,"vw":30.748839},{"c":30.93,"h":31.1,"l":30.93,"n":164,"o":30.99,"t":"2025-01-22T05:00:00Z","v":9469,"vw":31.051533},{"c":30.99,"h":31.0199,"l":30.67,"n":116,"o":30.67,"t":"2025-01-23T05:00:00Z","v":4202,"vw":30.900373},{"c":31.17,"h":31.3662,"l":31.1414,"n":120,"o":31.18,"t":"2025-01-24T05:00:00Z","v":3698,"vw":31.241984},{"c":30.3715,"h":30.57,"l":30.19,"n":191,"o":30.31,"t":"2025-01-27T05:00:00Z","v":12622,"vw":30.337246},{"c":30.8813,"h":30.915,"l":30.31,"n":143,"o":30.48,"t":"2025-01-28T05:00:00Z","v":6951,"vw":30.459555},{"c":30.83,"h":30.97,"l":30.83,"n":91,"o":30.89,"t":"2025-01-29T05:00:00Z","v":4345,"vw":30.881868},{"c":31.1519,"h":31.24,"l":30.92,"n":91,"o":31,"t":"2025-01-30T05:00:00Z","v":3341,"vw":31.064635},{"c":30.9,"h":31.49,"l":30.9,"n":131,"o":31.2805,"t":"2025-01-31T05:00:00Z","v":7072,"vw":31.316504},{"c":30.7131,"h":30.83,"l":30.3511,"n":193,"o":30.43,"t":"2025-02-03T05:00:00Z","v":6365,"vw":30.616898},{"c":31.3388,"h":31.3388,"l":31.13,"n":115,"o":31.13,"t":"2025-02-04T05:00:00Z","v":4045,"vw":31.282505},{"c":31.4795,"h":31.4795,"l":31.16,"n":109,"o":31.31,"t":"2025-02-05T05:00:00Z","v":7312,"vw":31.202734},{"c":31.42,"h":31.42,"l":31.25,"n":89,"o":31.41,"t":"2025-02-06T05:00:00Z","v":4063,"vw":31.355214},{"c":31.4252,"h":31.67,"l":31.395,"n":91,"o":31.67,"t":"2025-02-07T05:00:00Z","v":5684,"vw":31.46771},{"c":32.0064,"h":32.1,"l":31.82,"n":150,"o":31.82,"t":"2025-02-10T05:00:00Z","v":6774,"vw":31.9475},{"c":31.936,"h":32.0201,"l":31.86,"n":98,"o":31.86,"t":"2025-02-11T05:00:00Z","v":2736,"vw":31.925851},{"c":31.8569,"h":31.9899,"l":31.63,"n":89,"o":31.63,"t":"2025-02-12T05:00:00Z","v":6075,"vw":31.779844},{"c":32.03,"h":32.03,"l":31.7,"n":80,"o":31.7,"t":"2025-02-13T05:00:00Z","v":4332,"vw":31.853845},{"c":32.305,"h":32.3412,"l":32.16,"n":85,"o":32.16,"t":"2025-02-14T05:00:00Z","v":1799,"vw":32.271811},{"c":32.5292,"h":32.5292,"l":32.42,"n":183,"o":32.47,"t":"2025-02-18T05:00:00Z","v":4541,"vw":32.480317},{"c":32.7136,"h":32.9,"l":32.5269,"n":133,"o":32.59,"t":"2025-02-19T05:00:00Z","v":5952,"vw":32.760701},{"c":32.7468,"h":32.76,"l":32.465,"n":111,"o":32.76,"t":"2025-02-20T05:00:00Z","v":5769,"vw":32.591611},{"c":32.0472,"h":32.88,"l":32.02,"n":149,"o":32.88,"t":"2025-02-21T05:00:00Z","v":5643,"vw":32.573727},{"c":31.46,"h":31.91,"l":31.46,"n":164,"o":31.91,"t":"2025-02-24T05:00:00Z","v":8713,"vw":31.615268},{"c":31.091,"h":31.46,"l":30.9701,"n":158,"o":31.46,"t":"2025-02-25T05:00:00Z","v":5805,"vw":31.126664},{"c":31.3201,"h":31.7099,"l":31.17,"n":112,"o":31.34,"t":"2025-02-26T05:00:00Z","v":3840,"vw":31.534692},{"c":30.3,"h":31.26,"l":30.3,"n":89,"o":31.26,"t":"2025-02-27T05:00:00Z","v":3496,"vw":30.700402},{"c":30.33,"h":30.33,"l":29.9252,"n":191,"o":30.01,"t":"2025-02-28T05:00:00Z","v":10274,"vw":30.13779},{"c":29.59,"h":30.49,"l":29.47,"n":210,"o":30.49,"t":"2025-03-03T05:00:00Z","v":8062,"vw":30.12323},{"c":29.75,"h":30,"l":29.08,"n":246,"o":29.33,"t":"2025-03-04T05:00:00Z","v":10775,"vw":29.471918},{"c":30.5317,"h":30.5317,"l":30.0001,"n":105,"o":30.06,"t":"2025-03-05T05:00:00Z","v":4117,"vw":30.297209},{"c":29.805,"h":30.4569,"l":29.805,"n":100,"o":30.17,"t":"2025-03-06T05:00:00Z","v":3608,"vw":30.379217},{"c":29.84,"h":29.9505,"l":29.32,"n":126,"o":29.63,"t":"2025-03-07T05:00:00Z","v":6136,"vw":29.669914},{"c":28.72,"h":29.3301,"l":28.62,"n":283,"o":29.33,"t":"2025-03-10T04:00:00Z","v":13446,"vw":28.985118},{"c":28.9514,"h":29.08,"l":28.56,"n":213,"o":28.8,"t":"2025-03-11T04:00:00Z","v":12934,"vw":28.89926},{"c":29.22,"h":29.37,"l":29.0501,"n":153,"o":29.36,"t":"2025-03-12T04:00:00Z","v":7092,"vw":29.24311},{"c":28.48,"h":28.96,"l":28.4001,"n":86,"o":28.66,"t":"2025-03-13T04:00:00Z","v":2247,"vw":28.623422},{"c":29.1946,"h":29.1946,"l":28.88,"n":187,"o":28.88,"t":"2025-03-14T04:00:00Z","v":14334,"vw":29.046105},{"c":29.6011,"h":29.6499,"l":29.25,"n":143,"o":29.25,"t":"2025-03-17T04:00:00Z","v":5157,"vw":29.398296},{"c":29,"h":29.37,"l":29,"n":122,"o":29.37,"t":"2025-03-18T04:00:00Z","v":6602,"vw":29.104097},{"c":29.32,"h":29.32,"l":29.11,"n":105,"o":29.11,"t":"2025-03-19T04:00:00Z","v":4923,"vw":29.162797},{"c":29.07,"h":29.3292,"l":28.95,"n":106,"o":28.95,"t":"2025-03-20T04:00:00Z","v":4619,"vw":29.194802},{"c":29.01,"h":29.01,"l":28.69,"n":67,"o":28.69,"t":"2025-03-21T04:00:00Z","v":1157,"vw":28.702894},{"c":29.57,"h":29.6199,"l":29.39,"n":178,"o":29.39,"t":"2025-03-24T04:00:00Z","v":7089,"vw":29.547201},{"c":29.64,"h":29.7499,"l":29.5909,"n":85,"o":29.7499,"t":"2025-03-25T04:00:00Z","v":2896,"vw":29.650968},{"c":29.09,"h":29.6,"l":28.924,"n":102,"o":29.6,"t":"2025-03-26T04:00:00Z","v":2766,"vw":29.257287},{"c":28.79,"h":28.938,"l":28.79,"n":61,"o":28.89,"t":"2025-03-27T04:00:00Z","v":894,"vw":28.895447},{"c":28,"h":28.56,"l":27.885,"n":130,"o":28.5518,"t":"2025-03-28T04:00:00Z","v":3479,"vw":28.215505},{"c":27.76,"h":27.85,"l":27.1289,"n":176,"o":27.85,"t":"2025-03-31T04:00:00Z","v":11468,"vw":27.557986},{"c":28.06,"h":28.06,"l":27.61,"n":112,"o":27.82,"t":"2025-04-01T04:00:00Z","v":2650,"vw":27.873874},{"c":28.23,"h":28.35,"l":27.83,"n":121,"o":27.83,"t":"2025-04-02T04:00:00Z","v":6446,"vw":28.198569},{"c":26.53,"h":27,"l":26.53,"n":195,"o":27,"t":"2025-04-03T04:00:00Z","v":7252,"vw":26.843598},{"c":25.1819,"h":25.97,"l":25.07,"n":248,"o":25.87,"t":"2025-04-04T04:00:00Z","v":8756,"vw":25.389319},{"c":24.96,"h":25.54,"l":23.855,"n":372,"o":24.11,"t":"2025-04-07T04:00:00Z","v":23823,"vw":24.360808},{"c":24.43,"h":25.91,"l":24.0101,"n":172,"o":25.91,"t":"2025-04-08T04:00:00Z","v":8158,"vw":25.055761},{"c":27.31,"h":27.31,"l":24.3,"n":202,"o":24.3,"t":"2025-04-09T04:00:00Z","v":13187,"vw":25.980059},{"c":26.09,"h":26.5149,"l":25.52,"n":138,"o":26.47,"t":"2025-04-10T04:00:00Z","v":5670,"vw":25.859928},{"c":26.67,"h":26.67,"l":26.12,"n":88,"o":26.26,"t":"2025-04-11T04:00:00Z","v":4067,"vw":26.261299},{"c":26.74,"h":27.31,"l":26.61,"n":138,"o":27.31,"t":"2025-04-14T04:00:00Z","v":6875,"vw":26.990072},{"c":26.84,"h":26.97,"l":26.755,"n":114,"o":26.86,"t":"2025-04-15T04:00:00Z","v":5461,"vw":26.905458},{"c":26.13,"h":26.445,"l":26.13,"n":141,"o":26.3,"t":"2025-04-16T04:00:00Z","v":8547,"vw":26.366314},{"c":26.25,"h":26.32,"l":26.25,"n":67,"o":26.2916,"t":"2025-04-17T04:00:00Z","v":1127,"vw":26.310865},{"c":25.81,"h":25.83,"l":25.6296,"n":138,"o":25.74,"t":"2025-04-21T04:00:00Z","v":1826,"vw":25.71403},{"c":26.3,"h":26.354,"l":26.02,"n":86,"o":26.02,"t":"2025-04-22T04:00:00Z","v":2086,"vw":26.232914},{"c":26.97,"h":27.47,"l":26.97,"n":95,"o":27.47,"t":"2025-04-23T04:00:00Z","v":6104,"vw":27.294226},{"c":27.68,"h":27.68,"l":26.97,"n":84,"o":26.97,"t":"2025-04-24T04:00:00Z","v":4824,"vw":27.237897},{"c":28.02,"h":28.12,"l":27.75,"n":74,"o":27.75,"t":"2025-04-25T04:00:00Z","v":2326,"vw":27.936565},{"c":28.0994,"h":28.1199,"l":27.82,"n":92,"o":28.07,"t":"2025-04-28T04:00:00Z","v":2970,"vw":27.984207},{"c":28.1,"h":28.18,"l":27.91,"n":83,"o":27.91,"t":"2025-04-29T04:00:00Z","v":1684,"vw":28.082194},{"c":28.06,"h":28.06,"l":27.53,"n":85,"o":27.62,"t":"2025-04-30T04:00:00Z","v":2749,"vw":27.789268},{"c":28.2,"h":28.5,"l":28.2,"n":89,"o":28.5,"t":"2025-05-01T04:00:00Z","v":1954,"vw":28.364614},{"c":28.8431,"h":28.94,"l":28.8,"n":109,"o":28.86,"t":"2025-05-02T04:00:00Z","v":5345,"vw":28.854177},{"c":28.9244,"h":29.028,"l":28.79,"n":110,"o":28.79,"t":"2025-05-05T04:00:00Z","v":4082,"vw":28.91441},{"c":28.8079,"h":28.8079,"l":28.75,"n":64,"o":28.803,"t":"2025-05-06T04:00:00Z","v":1254,"vw":28.776505},{"c":28.62,"h":28.765,"l":28.52,"n":64,"o":28.765,"t":"2025-05-07T04:00:00Z","v":1568,"vw":28.598527},{"c":28.74,"h":29.0086,"l":28.74,"n":111,"o":28.87,"t":"2025-05-08T04:00:00Z","v":3570,"vw":28.907053},{"c":28.82,"h":29.084,"l":28.81,"n":99,"o":28.98,"t":"2025-05-09T04:00:00Z","v":5292,"vw":28.95196},{"c":29.9,"h":29.9,"l":29.7501,"n":158,"o":29.83,"t":"2025-05-12T04:00:00Z","v":5202,"vw":29.849534},{"c":30.35,"h":30.3778,"l":29.9,"n":157,"o":29.9,"t":"2025-05-13T04:00:00Z","v":4693,"vw":30.117085},{"c":30.68,"h":30.8099,"l":30.6,"n":85,"o":30.78,"t":"2025-05-14T04:00:00Z","v":3902,"vw":30.706761},{"c":30.6281,"h":30.7615,"l":30.53,"n":101,"o":30.61,"t":"2025-05-15T04:00:00Z","v":5363,"vw":30.677253},{"c":30.8398,"h":30.9,"l":30.6956,"n":104,"o":30.6956,"t":"2025-05-16T04:00:00Z","v":3374,"vw":30.799041},{"c":30.7,"h":30.7,"l":30.28,"n":133,"o":30.29,"t":"2025-05-19T04:00:00Z","v":6351,"vw":30.480298},{"c":30.71,"h":30.71,"l":30.59,"n":81,"o":30.59,"t":"2025-05-20T04:00:00Z","v":1361,"vw":30.641014},{"c":30.3,"h":30.8599,"l":30.3,"n":75,"o":30.8115,"t":"2025-05-21T04:00:00Z","v":1622,"vw":30.80799},{"c":30.424,"h":30.5454,"l":30.4207,"n":69,"o":30.5454,"t":"2025-05-22T04:00:00Z","v":1150,"vw":30.443907},{"c":30.1,"h":30.24,"l":30.08,"n":89,"o":30.1256,"t":"2025-05-23T04:00:00Z","v":1816,"vw":30.192453},{"c":30.88,"h":30.97,"l":30.53,"n":162,"o":30.53,"t":"2025-05-27T04:00:00Z","v":3975,"vw":30.782875},{"c":30.81,"h":31.07,"l":30.81,"n":81,"o":31.07,"t":"2025-05-28T04:00:00Z","v":1575,"vw":30.927543},{"c":30.83,"h":31.38,"l":30.82,"n":85,"o":31.38,"t":"2025-05-29T04:00:00Z","v":2479,"vw":30.994326},{"c":30.61,"h":30.71,"l":30.5,"n":94,"o":30.71,"t":"2025-05-30T04:00:00Z","v":1667,"vw":30.582561},{"c":31,"h":31,"l":30.59,"n":151,"o":30.59,"t":"2025-06-02T04:00:00Z","v":2652,"vw":30.700493},{"c":31.34,"h":31.4,"l":30.9702,"n":93,"o":31,"t":"2025-06-03T04:00:00Z","v":2969,"vw":31.208983},{"c":31.79,"h":31.79,"l":31.4,"n":117,"o":31.4,"t":"2025-06-04T04:00:00Z","v":2392,"vw":31.599324},{"c":31.64,"h":31.86,"l":31.64,"n":79,"o":31.83,"t":"2025-06-05T04:00:00Z","v":2940,"vw":31.836885},{"c":32.05,"h":32.1,"l":31.9576,"n":92,"o":32,"t":"2025-06-06T04:00:00Z","v":6242,"vw":32.018481},{"c":32.42,"h":32.499,"l":32.19,"n":162,"o":32.19,"t":"2025-06-09T04:00:00Z","v":6586,"vw":32.396868},{"c":32.54,"h":32.6899,"l":32.3712,"n":106,"o":32.38,"t":"2025-06-10T04:00:00Z","v":3825,"vw":32.478408},{"c":32.5131,"h":32.879,"l":32.3401,"n":112,"o":32.84,"t":"2025-06-11T04:00:00Z","v":5891,"vw":32.635915},{"c":32.69,"h":32.74,"l":32.64,"n":57,"o":32.64,"t":"2025-06-12T04:00:00Z","v":1311,"vw":32.677029},{"c":31.87,"h":32.18,"l":31.84,"n":125,"o":32.02,"t":"2025-06-13T04:00:00Z","v":5014,"vw":32.018829},{"c":32.53,"h":32.6583,"l":32,"n":130,"o":32,"t":"2025-06-16T04:00:00Z","v":5698,"vw":32.32973},{"c":32.15,"h":32.46,"l":32.15,"n":100,"o":32.4401,"t":"2025-06-17T04:00:00Z","v":3107,"vw":32.254734},{"c":32.51,"h":32.76,"l":32.46,"n":100,"o":32.6421,"t":"2025-06-18T04:00:00Z","v":4763,"vw":32.624797},{"c":32.3,"h":32.81,"l":32.3,"n":110,"o":32.73,"t":"2025-06-20T04:00:00Z","v":2620,"vw":32.671713},{"c":32.59,"h":32.67,"l":32.22,"n":210,"o":32.29,"t":"2025-06-23T04:00:00Z","v":6698,"vw":32.541637},{"c":33.6,"h":33.63,"l":33.06,"n":452,"o":33.06,"t":"2025-06-24T04:00:00Z","v":114287,"vw":33.432395},{"c":33.55,"h":33.675,"l":33.4512,"n":90,"o":33.67,"t":"2025-06-25T04:00:00Z","v":4350,"vw":33.569889},{"c":33.5,"h":33.5699,"l":33.21,"n":103,"o":33.38,"t":"2025-06-26T04:00:00Z","v":4759,"vw":33.450577},{"c":33.65,"h":33.8599,"l":33.42,"n":109,"o":33.66,"t":"2025-06-27T04:00:00Z","v":6329,"vw":33.685366},{"c":33.99,"h":33.99,"l":33.84,"n":746,"o":33.89,"t":"2025-06-30T04:00:00Z","v":83592,"vw":33.917178},{"c":33.77,"h":33.95,"l":33.6301,"n":228,"o":33.93,"t":"2025-07-01T04:00:00Z","v":11831,"vw":33.80001},{"c":33.91,"h":33.9148,"l":33.57,"n":104,"o":33.69,"t":"2025-07-02T04:00:00Z","v":5174,"vw":33.860277},{"c":34.13,"h":34.29,"l":34.01,"n":84,"o":34.01,"t":"2025-07-03T04:00:00Z","v":3721,"vw":34.150978},{"c":33.8,"h":34.0338,"l":33.61,"n":1375,"o":34.02,"t":"2025-07-07T04:00:00Z","v":18531,"vw":33.830717},{"c":34,"h":34.04,"l":33.8801,"n":109,"o":33.8801,"t":"2025-07-08T04:00:00Z","v":6793,"vw":33.97308},{"c":34.06,"h":34.09,"l":33.811,"n":234,"o":34.09,"t":"2025-07-09T04:00:00Z","v":7519,"vw":33.981423},{"c":33.9829,"h":34.12,"l":33.8452,"n":130,"o":34.12,"t":"2025-07-10T04:00:00Z","v":6645,"vw":34.01389},{"c":33.77,"h":33.9699,"l":33.77,"n":74,"o":33.9699,"t":"2025-07-11T04:00:00Z","v":1042,"vw":33.958807},{"c":33.89,"h":34.0121,"l":33.68,"n":141,"o":33.7,"t":"2025-07-14T04:00:00Z","v":2215,"vw":33.751614},{"c":34.14,"h":34.41,"l":34.14,"n":145,"o":34.3352,"t":"2025-07-15T04:00:00Z","v":4039,"vw":34.288356},{"c":34.4891,"h":34.4891,"l":34.1,"n":138,"o":34.24,"t":"2025-07-16T04:00:00Z","v":8656,"vw":34.238176},{"c":34.7297,"h":34.73,"l":34.682,"n":102,"o":34.682,"t":"2025-07-17T04:00:00Z","v":2011,"vw":34.702181},{"c":34.7937,"h":34.93,"l":34.6301,"n":101,"o":34.93,"t":"2025-07-18T04:00:00Z","v":3459,"vw":34.734806},{"c":34.9776,"h":35.1899,"l":34.96,"n":217,"o":35.04,"t":"2025-07-21T04:00:00Z","v":6181,"vw":35.067331},{"c":34.8555,"h":34.905,"l":34.66,"n":130,"o":34.905,"t":"2025-07-22T04:00:00Z","v":4720,"vw":34.785835},{"c":34.974,"h":35.029,"l":34.78,"n":98,"o":34.9,"t":"2025-07-23T04:00:00Z","v":5736,"vw":34.903149},{"c":34.8235,"h":35.07,"l":34.79,"n":107,"o":35.07,"t":"2025-07-24T04:00:00Z","v":4438,"vw":34.93634},{"c":34.9245,"h":34.97,"l":34.78,"n":127,"o":34.78,"t":"2025-07-25T04:00:00Z","v":5681,"vw":34.90493},{"c":35.2099,"h":35.22,"l":35.1161,"n":165,"o":35.21,"t":"2025-07-28T04:00:00Z","v":10435,"vw":35.16707},{"c":35.1106,"h":35.45,"l":35.0301,"n":184,"o":35.45,"t":"2025-07-29T04:00:00Z","v":10498,"vw":35.253626},{"c":35.2055,"h":35.44,"l":35.11,"n":165,"o":35.23,"t":"2025-07-30T04:00:00Z","v":12083,"vw":35.296901},{"c":35.2556,"h":35.889,"l":35.25,"n":176,"o":35.889,"t":"2025-07-31T04:00:00Z","v":7581,"vw":35.5384},{"c":34.6792,"h":34.99,"l":34.5,"n":217,"o":34.99,"t":"2025-08-01T04:00:00Z","v":8985,"vw":34.795746},{"c":35.4952,"h":35.499,"l":35.342,"n":141,"o":35.342,"t":"2025-08-04T04:00:00Z","v":4603,"vw":35.453987},{"c":35.2682,"h":35.68,"l":35.25,"n":145,"o":35.68,"t":"2025-08-05T04:00:00Z","v":5500,"vw":35.524119},{"c":35.0972,"h":35.19,"l":34.73,"n":168,"o":35.12,"t":"2025-08-06T04:00:00Z","v":15739,"vw":34.854168},{"c":35.1654,"h":35.52,"l":34.9,"n":841,"o":35.4,"t":"2025-08-07T04:00:00Z","v":17367,"vw":35.312743},{"c":35.2455,"h":35.31,"l":35.11,"n":145,"o":35.11,"t":"2025-08-08T04:00:00Z","v":4284,"vw":35.209109},{"c":35.1311,"h":35.46,"l":35.1311,"n":165,"o":35.31,"t":"2025-08-11T04:00:00Z","v":7025,"vw":35.342367},{"c":35.7612,"h":35.7612,"l":35.6143,"n":159,"o":35.6206,"t":"2025-08-12T04:00:00Z","v":7017,"vw":35.680249},{"c":36.0778,"h":36.1399,"l":35.86,"n":207,"o":36.03,"t":"2025-08-13T04:00:00Z","v":8950,"vw":35.940326},{"c":35.8517,"h":35.9,"l":35.56,"n":188,"o":35.56,"t":"2025-08-14T04:00:00Z","v":6635,"vw":35.814228},{"c":35.6844,"h":35.71,"l":35.6,"n":94,"o":35.635,"t":"2025-08-15T04:00:00Z","v":3640,"vw":35.689478},{"c":35.7061,"h":35.708,"l":35.6,"n":130,"o":35.68,"t":"2025-08-18T04:00:00Z","v":3797,"vw":35.661296},{"c":35.1562,"h":35.57,"l":35.14,"n":148,"o":35.54,"t":"2025-08-19T04:00:00Z","v":6290,"vw":35.343191},{"c":35.0096,"h":35.0589,"l":34.53,"n":285,"o":35.04,"t":"2025-08-20T04:00:00Z","v":12631,"vw":34.847312},{"c":34.794,"h":34.91,"l":34.71,"n":130,"o":34.895,"t":"2025-08-21T04:00:00Z","v":3765,"vw":34.838537},{"c":35.6166,"h":35.66,"l":34.95,"n":120,"o":34.95,"t":"2025-08-22T04:00:00Z","v":3303,"vw":35.302695},{"c":35.5658,"h":35.7155,"l":35.565,"n":124,"o":35.71,"t":"2025-08-25T04:00:00Z","v":3601,"vw":35.664311},{"c":35.6363,"h":35.6714,"l":35.5501,"n":122,"o":35.645,"t":"2025-08-26T04:00:00Z","v":5412,"vw":35.595545},{"c":35.7252,"h":35.7788,"l":35.47,"n":193,"o":35.64,"t":"2025-08-27T04:00:00Z","v":9904,"vw":35.63382},{"c":35.9839,"h":36.059,"l":35.85,"n":116,"o":35.85,"t":"2025-08-28T04:00:00Z","v":1846,"vw":35.955816},{"c":35.7097,"h":36.05,"l":35.685,"n":202,"o":36.02,"t":"2025-08-29T04:00:00Z","v":12222,"vw":35.767534},{"c":35.4022,"h":35.41,"l":35.1101,"n":217,"o":35.18,"t":"2025-09-02T04:00:00Z","v":5098,"vw":35.225933},{"c":35.6347,"h":35.829,"l":35.45,"n":120,"o":35.76,"t":"2025-09-03T04:00:00Z","v":6833,"vw":35.666724},{"c":35.8214,"h":35.8214,"l":35.5286,"n":101,"o":35.73,"t":"2025-09-04T04:00:00Z","v":2240,"vw":35.658716},{"c":35.8919,"h":36.15,"l":35.675,"n":183,"o":36.06,"t":"2025-09-05T04:00:00Z","v":11489,"vw":35.876673},{"c":36.2221,"h":36.3099,"l":36.12,"n":136,"o":36.28,"t":"2025-09-08T04:00:00Z","v":5819,"vw":36.230386},{"c":36.385,"h":36.385,"l":36.22,"n":116,"o":36.25,"t":"2025-09-09T04:00:00Z","v":3746,"vw":36.292048},{"c":36.482,"h":36.84,"l":36.4185,"n":127,"o":36.84,"t":"2025-09-10T04:00:00Z","v":2804,"vw":36.592264},{"c":36.7774,"h":36.9,"l":36.7198,"n":144,"o":36.74,"t":"2025-09-11T04:00:00Z","v":8981,"vw":36.832936},{"c":36.8891,"h":36.9185,"l":36.78,"n":179,"o":36.88,"t":"2025-09-12T04:00:00Z","v":5656,"vw":36.821426},{"c":37.3565,"h":37.39,"l":36.94,"n":164,"o":36.94,"t":"2025-09-15T04:00:00Z","v":9366,"vw":37.212762},{"c":37.4637,"h":37.487,"l":37.26,"n":319,"o":37.41,"t":"2025-09-16T04:00:00Z","v":8375,"vw":37.393739},{"c":37.5748,"h":37.6884,"l":37.46,"n":98,"o":37.46,"t":"2025-09-17T04:00:00Z","v":2156,"vw":37.631719},{"c":37.9058,"h":38.0299,"l":37.68,"n":404,"o":37.72,"t":"2025-09-18T04:00:00Z","v":20643,"vw":37.851936},{"c":37.8798,"h":37.98,"l":37.68,"n":175,"o":37.98,"t":"2025-09-19T04:00:00Z","v":6572,"vw":37.794705},{"c":38.2269,"h":38.28,"l":37.8,"n":323,"o":37.8,"t":"2025-09-22T04:00:00Z","v":15892,"vw":38.124869},{"c":37.8323,"h":38.17,"l":37.73,"n":244,"o":38.16,"t":"2025-09-23T04:00:00Z","v":9793,"vw":37.983936},{"c":37.4884,"h":37.78,"l":37.33,"n":233,"o":37.78,"t":"2025-09-24T04:00:00Z","v":16985,"vw":37.532714},{"c":37.4295,"h":37.48,"l":37.2,"n":103,"o":37.2,"t":"2025-09-25T04:00:00Z","v":2427,"vw":37.30006},{"c":37.6808,"h":37.6808,"l":37.2483,"n":91,"o":37.2483,"t":"2025-09-26T04:00:00Z","v":1606,"vw":37.447087},{"c":37.9745,"h":38.175,"l":37.9745,"n":156,"o":38.1489,"t":"2025-09-29T04:00:00Z","v":5786,"vw":38.032727},{"c":37.8928,"h":38.01,"l":37.56,"n":119,"o":38.01,"t":"2025-09-30T04:00:00Z","v":3376,"vw":37.750595},{"c":37.6889,"h":37.75,"l":37.47,"n":269,"o":37.66,"t":"2025-10-01T04:00:00Z","v":15704,"vw":37.64128},{"c":38.034,"h":38.06,"l":37.86,"n":139,"o":38.06,"t":"2025-10-02T04:00:00Z","v":5179,"vw":37.946688},{"c":37.8141,"h":38.15,"l":37.715,"n":250,"o":38.1,"t":"2025-10-03T04:00:00Z","v":6894,"vw":37.968796},{"c":38.4519,"h":38.69,"l":38.3147,"n":333,"o":38.49,"t":"2025-10-06T04:00:00Z","v":5798,"vw":38.463945},{"c":38.0484,"h":38.6987,"l":37.96,"n":201,"o":38.55,"t":"2025-10-07T04:00:00Z","v":10273,"vw":38.220223},{"c":38.5952,"h":38.5952,"l":38.13,"n":141,"o":38.13,"t":"2025-10-08T04:00:00Z","v":4810,"vw":38.311276},{"c":38.4541,"h":38.59,"l":38.19,"n":175,"o":38.54,"t":"2025-10-09T04:00:00Z","v":7288,"vw":38.359179},{"c":36.8055,"h":38.44,"l":36.805,"n":306,"o":38.44,"t":"2025-10-10T04:00:00Z","v":13439,"vw":37.50269},{"c":37.7081,"h":37.7095,"l":37.46,"n":169,"o":37.46,"t":"2025-10-13T04:00:00Z","v":5860,"vw":37.639099},{"c":37.4665,"h":37.84,"l":37.08,"n":134,"o":37.32,"t":"2025-10-14T04:00:00Z","v":8151,"vw":37.559616},{"c":38.0273,"h":38.27,"l":37.7,"n":158,"o":38,"t":"2025-10-15T04:00:00Z","v":4317,"vw":37.974963},{"c":37.6994,"h":38.1671,"l":37.53,"n":212,"o":38.15,"t":"2025-10-16T04:00:00Z","v":8156,"vw":37.760939},{"c":37.6635,"h":37.6635,"l":37.315,"n":196,"o":37.48,"t":"2025-10-17T04:00:00Z","v":4485,"vw":37.512726},{"c":38.3904,"h":38.47,"l":38.07,"n":239,"o":38.07,"t":"2025-10-20T04:00:00Z","v":8346,"vw":38.286049},{"c":38.3744,"h":38.48,"l":38.1816,"n":130,"o":38.42,"t":"2025-10-21T04:00:00Z","v":5590,"vw":38.314133},{"c":37.8353,"h":38.32,"l":37.52,"n":164,"o":38.32,"t":"2025-10-22T04:00:00Z","v":11229,"vw":37.868376},{"c":37.9916,"h":38.07,"l":37.69,"n":115,"o":37.69,"t":"2025-10-23T04:00:00Z","v":3760,"vw":37.87723},{"c":38.5113,"h":38.69,"l":38.449,"n":161,"o":38.52,"t":"2025-10-24T04:00:00Z","v":19179,"vw":38.640777},{"c":39.2536,"h":39.31,"l":39,"n":207,"o":39.05,"t":"2025-10-27T04:00:00Z","v":15795,"vw":39.207446},{"c":39.1206,"h":39.41,"l":39.1206,"n":334,"o":39.41,"t":"2025-10-28T04:00:00Z","v":18520,"vw":39.231541},{"c":39.0275,"h":39.44,"l":38.89,"n":157,"o":39.44,"t":"2025-10-29T04:00:00Z","v":5643,"vw":39.244001},{"c":38.1766,"h":38.58,"l":38.11,"n":246,"o":38.42,"t":"2025-10-30T04:00:00Z","v":14575,"vw":38.368361},{"c":38.3973,"h":38.6,"l":38.2172,"n":178,"o":38.6,"t":"2025-10-31T04:00:00Z","v":5255,"vw":38.455277},{"c":38.28,"h":38.72,"l":38.1,"n":274,"o":38.72,"t":"2025-11-03T05:00:00Z","v":16883,"vw":38.330541},{"c":37.29,"h":37.79,"l":37.29,"n":206,"o":37.74,"t":"2025-11-04T05:00:00Z","v":11264,"vw":37.644788},{"c":37.4213,"h":37.5119,"l":37.03,"n":155,"o":37.16,"t":"2025-11-05T05:00:00Z","v":7922,"vw":37.238401},{"c":36.5245,"h":37.38,"l":36.515,"n":222,"o":37.38,"t":"2025-11-06T05:00:00Z","v":12019,"vw":36.802423},{"c":36.4345,"h":36.4345,"l":35.69,"n":166,"o":36.17,"t":"2025-11-07T05:00:00Z","v":8154,"vw":35.921966},{"c":37.2028,"h":37.2479,"l":36.89,"n":171,"o":37.15,"t":"2025-11-10T05:00:00Z","v":6703,"vw":37.089773},{"c":37.0337,"h":37.17,"l":36.96,"n":150,"o":37.06,"t":"2025-11-11T05:00:00Z","v":12546,"vw":37.054436},{"c":37.1582,"h":37.34,"l":37.088,"n":152,"o":37.34,"t":"2025-11-12T05:00:00Z","v":17396,"vw":37.215501},{"c":36.2291,"h":37.01,"l":36.15,"n":200,"o":36.99,"t":"2025-11-13T05:00:00Z","v":47386,"vw":36.751802},{"c":36.2669,"h":36.53,"l":36.2669,"n":121,"o":36.31,"t":"2025-11-14T05:00:00Z","v":3140,"vw":36.392057},{"c":35.5981,"h":36.2448,"l":35.4215,"n":184,"o":36.03,"t":"2025-11-17T05:00:00Z","v":8958,"vw":35.849116},{"c":35.4729,"h":35.625,"l":35.07,"n":163,"o":35.4555,"t":"2025-11-18T05:00:00Z","v":5134,"vw":35.232739},{"c":35.2056,"h":35.605,"l":35.05,"n":140,"o":35.39,"t":"2025-11-19T05:00:00Z","v":9433,"vw":35.319895},{"c":34.3095,"h":35.815,"l":34.3095,"n":183,"o":35.81,"t":"2025-11-20T05:00:00Z","v":5774,"vw":35.16979},{"c":34.7693,"h":34.8265,"l":34.25,"n":123,"o":34.698,"t":"2025-11-21T05:00:00Z","v":6963,"vw":34.610102},{"c":35.4419,"h":35.4999,"l":35.12,"n":158,"o":35.12,"t":"2025-11-24T05:00:00Z","v":13015,"vw":35.378525},{"c":35.5518,"h":35.5518,"l":35.19,"n":118,"o":35.3,"t":"2025-11-25T05:00:00Z","v":2245,"vw":35.296405},{"c":35.6632,"h":35.75,"l":35.615,"n":126,"o":35.73,"t":"2025-11-26T05:00:00Z","v":8468,"vw":35.712458},{"c":35.9011,"h":35.9011,"l":35.84,"n":98,"o":35.848,"t":"2025-11-28T05:00:00Z","v":885,"vw":35.841817},{"c":35.9354,"h":35.991,"l":35.6,"n":162,"o":35.6,"t":"2025-12-01T05:00:00Z","v":5453,"vw":35.739192},{"c":36.028,"h":36.17,"l":35.92,"n":142,"o":36.1245,"t":"2025-12-02T05:00:00Z","v":5798,"vw":36.047576},{"c":36.205,"h":36.23,"l":35.82,"n":289,"o":36.04,"t":"2025-12-03T05:00:00Z","v":4631,"vw":36.07222},{"c":36.2854,"h":36.43,"l":36.115,"n":133,"o":36.43,"t":"2025-12-04T05:00:00Z","v":5210,"vw":36.249353},{"c":36.6616,"h":36.775,"l":36.49,"n":139,"o":36.54,"t":"2025-12-05T05:00:00Z","v":5986,"vw":36.695637},{"c":36.7,"h":36.7599,"l":36.626,"n":170,"o":36.69,"t":"2025-12-08T05:00:00Z","v":4812,"vw":36.700745},{"c":36.7533,"h":36.76,"l":36.64,"n":100,"o":36.67,"t":"2025-12-09T05:00:00Z","v":1516,"vw":36.69898},{"c":36.8084,"h":36.8835,"l":36.54,"n":156,"o":36.76,"t":"2025-12-10T05:00:00Z","v":8304,"vw":36.691967},{"c":36.8032,"h":36.88,"l":36.52,"n":166,"o":36.7,"t":"2025-12-11T05:00:00Z","v":12902,"vw":36.618947},{"c":36.2764,"h":36.94,"l":36.1501,"n":157,"o":36.91,"t":"2025-12-12T05:00:00Z","v":9906,"vw":36.504597},{"c":36.11,"h":36.44,"l":36.1,"n":147,"o":36.44,"t":"2025-12-15T05:00:00Z","v":3588,"vw":36.243038},{"c":36.0456,"h":36.0748,"l":35.81,"n":122,"o":35.81,"t":"2025-12-16T05:00:00Z","v":3387,"vw":35.851018},{"c":35.4066,"h":36.04,"l":35.35,"n":156,"o":35.98,"t":"2025-12-17T05:00:00Z","v":5284,"vw":35.590104},{"c":35.765,"h":35.96,"l":35.72,"n":102,"o":35.89,"t":"2025-12-18T05:00:00Z","v":2940,"vw":35.837642},{"c":36.2024,"h":36.2024,"l":35.88,"n":174,"o":35.88,"t":"2025-12-19T05:00:00Z","v":1972,"vw":36.036805},{"c":36.3272,"h":36.46,"l":36.27,"n":252,"o":36.38,"t":"2025-12-22T05:00:00Z","v":7458,"vw":36.350552},{"c":36.2559,"h":36.32,"l":36.1,"n":149,"o":36.32,"t":"2025-12-23T05:00:00Z","v":6225,"vw":36.217132},{"c":36.3861,"h":36.43,"l":36.24,"n":89,"o":36.24,"t":"2025-12-24T05:00:00Z","v":2167,"vw":36.30228},{"c":36.3996,"h":36.48,"l":36.3319,"n":131,"o":36.48,"t":"2025-12-26T05:00:00Z","v":3633,"vw":36.407014},{"c":36.3234,"h":36.46,"l":36.17,"n":194,"o":36.24,"t":"2025-12-29T05:00:00Z","v":10410,"vw":36.297483},{"c":36.3677,"h":36.44,"l":36.29,"n":152,"o":36.44,"t":"2025-12-30T05:00:00Z","v":9446,"vw":36.35821},{"c":36.0711,"h":36.255,"l":36.0711,"n":134,"o":36.215,"t":"2025-12-31T05:00:00Z","v":6752,"vw":36.188852},{"c":36.464,"h":36.5846,"l":36.35,"n":180,"o":36.48,"t":"2026-01-02T05:00:00Z","v":5729,"vw":36.50632},{"c":36.5321,"h":36.71,"l":36.42,"n":233,"o":36.58,"t":"2026-01-05T05:00:00Z","v":10014,"vw":36.568378},{"c":36.775,"h":36.79,"l":36.57,"n":211,"o":36.68,"t":"2026-01-06T05:00:00Z","v":9357,"vw":36.685085},{"c":36.4682,"h":36.67,"l":36.4682,"n":158,"o":36.67,"t":"2026-01-07T05:00:00Z","v":5366,"vw":36.577378},{"c":36.3453,"h":36.48,"l":36.17,"n":154,"o":36.48,"t":"2026-01-08T05:00:00Z","v":15609,"vw":36.279869},{"c":36.3822,"h":36.4962,"l":36.1301,"n":138,"o":36.1606,"t":"2026-01-09T05:00:00Z","v":5102,"vw":36.370889},{"c":36.485,"h":36.485,"l":36.16,"n":204,"o":36.16,"t":"2026-01-12T05:00:00Z","v":8465,"vw":36.372553},{"c":36.5305,"h":36.77,"l":36.44,"n":156,"o":36.53,"t":"2026-01-13T05:00:00Z","v":6040,"vw":36.581587},{"c":36.3368,"h":36.4302,"l":36.14,"n":151,"o":36.39,"t":"2026-01-14T05:00:00Z","v":4702,"vw":36.257997},{"c":36.2808,"h":36.47,"l":36.24,"n":112,"o":36.47,"t":"2026-01-15T05:00:00Z","v":1614,"vw":36.291455},{"c":36.2881,"h":36.4092,"l":36.2881,"n":144,"o":36.38,"t":"2026-01-16T05:00:00Z","v":1927,"vw":36.38104},{"c":35.3426,"h":35.82,"l":35.3426,"n":238,"o":35.6,"t":"2026-01-20T05:00:00Z","v":5741,"vw":35.637929},{"c":35.7263,"h":35.9101,"l":35.43,"n":218,"o":35.54,"t":"2026-01-21T05:00:00Z","v":8149,"vw":35.667255},{"c":36.065,"h":36.215,"l":36.03,"n":133,"o":36.07,"t":"2026-01-22T05:00:00Z","v":7113,"vw":36.110384},{"c":36.3557,"h":36.4464,"l":36.28,"n":140,"o":36.35,"t":"2026-01-23T05:00:00Z","v":4471,"vw":36.388251},{"c":36.6066,"h":36.73,"l":36.47,"n":193,"o":36.47,"t":"2026-01-26T05:00:00Z","v":4954,"vw":36.629552},{"c":36.7191,"h":36.83,"l":36.68,"n":142,"o":36.83,"t":"2026-01-27T05:00:00Z","v":3617,"vw":36.742844},{"c":36.7518,"h":36.955,"l":36.72,"n":121,"o":36.89,"t":"2026-01-28T05:00:00Z","v":3454,"vw":36.845698},{"c":36.385,"h":36.385,"l":35.9,"n":116,"o":36.33,"t":"2026-01-29T05:00:00Z","v":4260,"vw":36.27422},{"c":35.4371,"h":35.705,"l":35.365,"n":133,"o":35.7001,"t":"2026-01-30T05:00:00Z","v":3850,"vw":35.467723},{"c":35.4478,"h":35.71,"l":35.4478,"n":173,"o":35.58,"t":"2026-02-02T05:00:00Z","v":3050,"vw":35.641258},{"c":34.4317,"h":35.27,"l":34.345,"n":203,"o":35.27,"t":"2026-02-03T05:00:00Z","v":5161,"vw":34.726826},{"c":33.735,"h":34.1747,"l":33.5,"n":208,"o":34.1747,"t":"2026-02-04T05:00:00Z","v":16769,"vw":33.877842},{"c":33.0807,"h":33.45,"l":32.9,"n":316,"o":33.41,"t":"2026-02-05T05:00:00Z","v":10046,"vw":33.221603},{"c":34.0868,"h":34.091,"l":33.49,"n":187,"o":33.52,"t":"2026-02-06T05:00:00Z","v":5849,"vw":33.798775},{"c":34.5855,"h":34.62,"l":34.07,"n":144,"o":34.07,"t":"2026-02-09T05:00:00Z","v":6586,"vw":34.354339},{"c":34.5793,"h":34.7401,"l":34.5793,"n":204,"o":34.7,"t":"2026-02-10T05:00:00Z","v":5593,"vw":34.699286},{"c":34.1263,"h":34.15,"l":33.81,"n":136,"o":34.15,"t":"2026-02-11T05:00:00Z","v":4895,"vw":34.036077},{"c":33.5548,"h":34.3,"l":33.46,"n":116,"o":34.3,"t":"2026-02-12T05:00:00Z","v":3374,"vw":33.683653},{"c":33.4622,"h":33.4622,"l":33.31,"n":117,"o":33.31,"t":"2026-02-13T05:00:00Z","v":3763,"vw":33.432885},{"c":33.2248,"h":33.405,"l":32.84,"n":195,"o":33.32,"t":"2026-02-17T05:00:00Z","v":4295,"vw":33.193524},{"c":33.4135,"h":33.5999,"l":33.18,"n":174,"o":33.18,"t":"2026-02-18T05:00:00Z","v":7435,"vw":33.331218},{"c":33.2757,"h":33.295,"l":33.135,"n":205,"o":33.19,"t":"2026-02-19T05:00:00Z","v":6828,"vw":33.186545},{"c":33.4757,"h":33.4757,"l":33.185,"n":134,"o":33.185,"t":"2026-02-20T05:00:00Z","v":5130,"vw":33.316607},{"c":32.9494,"h":33.31,"l":32.9,"n":167,"o":33.28,"t":"2026-02-23T05:00:00Z","v":4345,"vw":33.063677},{"c":33.6312,"h":33.68,"l":33.16,"n":172,"o":33.16,"t":"2026-02-24T05:00:00Z","v":7741,"vw":33.568908},{"c":33.9953,"h":33.9953,"l":33.71,"n":376,"o":33.87,"t":"2026-02-25T05:00:00Z","v":7494,"vw":33.81089},{"c":33.8342,"h":33.89,"l":33.53,"n":110,"o":33.89,"t":"2026-02-26T05:00:00Z","v":2064,"vw":33.68913},{"c":33.2675,"h":33.2675,"l":33.105,"n":123,"o":33.1901,"t":"2026-02-27T05:00:00Z","v":4779,"vw":33.149348},{"c":33.1989,"h":33.21,"l":32.47,"n":199,"o":32.47,"t":"2026-03-02T05:00:00Z","v":5218,"vw":33.005368},{"c":32.8058,"h":33.02,"l":32.1001,"n":141,"o":32.25,"t":"2026-03-03T05:00:00Z","v":3136,"vw":32.402717},{"c":33.2145,"h":33.276,"l":32.75,"n":170,"o":32.95,"t":"2026-03-04T05:00:00Z","v":5213,"vw":33.026836},{"c":32.906,"h":33.02,"l":32.6,"n":158,"o":32.96,"t":"2026-03-05T05:00:00Z","v":4694,"vw":32.776686},{"c":32.5199,"h":32.7518,"l":32.42,"n":136,"o":32.42,"t":"2026-03-06T05:00:00Z","v":5107,"vw":32.647801},{"c":33.1842,"h":33.1842,"l":32.18,"n":132,"o":32.28,"t":"2026-03-09T04:00:00Z","v":5843,"vw":32.34158},{"c":32.933,"h":33.025,"l":32.89,"n":96,"o":33,"t":"2026-03-10T04:00:00Z","v":4444,"vw":32.90307},{"c":32.895,"h":33.03,"l":32.86,"n":106,"o":32.93,"t":"2026-03-11T04:00:00Z","v":4728,"vw":32.909169},{"c":32.3888,"h":32.79,"l":32.3888,"n":74,"o":32.79,"t":"2026-03-12T04:00:00Z","v":868,"vw":32.665989},{"c":32.1859,"h":32.715,"l":32.17,"n":130,"o":32.6,"t":"2026-03-13T04:00:00Z","v":4378,"vw":32.328003},{"c":32.65,"h":32.65,"l":32.59,"n":112,"o":32.62,"t":"2026-03-16T04:00:00Z","v":2482,"vw":32.618595},{"c":32.5665,"h":32.69,"l":32.52,"n":144,"o":32.62,"t":"2026-03-17T04:00:00Z","v":2313,"vw":32.640313},{"c":32.1971,"h":32.4401,"l":32.1971,"n":105,"o":32.44,"t":"2026-03-18T04:00:00Z","v":3276,"vw":32.388122},{"c":32.0856,"h":32.17,"l":31.74,"n":110,"o":31.77,"t":"2026-03-19T04:00:00Z","v":7066,"vw":31.821334},{"c":31.2077,"h":31.57,"l":31.2077,"n":112,"o":31.57,"t":"2026-03-20T04:00:00Z","v":554,"vw":31.57},{"c":31.5677,"h":31.925,"l":31.4749,"n":247,"o":31.72,"t":"2026-03-23T04:00:00Z","v":5083,"vw":31.629632},{"c":31.1174,"h":31.2,"l":31.06,"n":97,"o":31.2,"t":"2026-03-24T04:00:00Z","v":2416,"vw":31.114683},{"c":31.5536,"h":31.72,"l":31.55,"n":102,"o":31.72,"t":"2026-03-25T04:00:00Z","v":1356,"vw":31.632558},{"c":30.6885,"h":31.23,"l":30.6885,"n":88,"o":31.23,"t":"2026-03-26T04:00:00Z","v":2133,"vw":31.120136},{"c":30.3046,"h":30.6,"l":30.24,"n":138,"o":30.56,"t":"2026-03-27T04:00:00Z","v":3931,"vw":30.398521},{"c":30.1396,"h":30.63,"l":30.1396,"n":146,"o":30.63,"t":"2026-03-30T04:00:00Z","v":9758,"vw":30.40889},{"c":31.4242,"h":31.445,"l":30.47,"n":124,"o":30.47,"t":"2026-03-31T04:00:00Z","v":3819,"vw":30.648532},{"c":31.651,"h":31.8694,"l":31.55,"n":158,"o":31.71,"t":"2026-04-01T04:00:00Z","v":3590,"vw":31.731798},{"c":31.6658,"h":31.6658,"l":30.86,"n":118,"o":30.86,"t":"2026-04-02T04:00:00Z","v":4301,"vw":31.264892},{"c":31.7772,"h":31.7772,"l":31.57,"n":144,"o":31.57,"t":"2026-04-06T04:00:00Z","v":6821,"vw":31.723075},{"c":31.6857,"h":31.6857,"l":31.32,"n":109,"o":31.63,"t":"2026-04-07T04:00:00Z","v":2099,"vw":31.478014},{"c":32.5463,"h":32.92,"l":32.48,"n":135,"o":32.92,"t":"2026-04-08T04:00:00Z","v":6717,"vw":32.574646},{"c":32.4684,"h":32.57,"l":32.35,"n":64,"o":32.57,"t":"2026-04-09T04:00:00Z","v":1906,"vw":32.461734},{"c":32.6021,"h":32.75,"l":32.6021,"n":77,"o":32.75,"t":"2026-04-10T04:00:00Z","v":1112,"vw":32.702745},{"c":33.334,"h":33.334,"l":32.5,"n":179,"o":32.5,"t":"2026-04-13T04:00:00Z","v":10543,"vw":33.073616},{"c":33.775,"h":33.78,"l":32.83,"n":130,"o":32.83,"t":"2026-04-14T04:00:00Z","v":2887,"vw":33.676698},{"c":34.415,"h":34.52,"l":34.2399,"n":120,"o":34.265,"t":"2026-04-15T04:00:00Z","v":4225,"vw":34.39756},{"c":35.115,"h":35.115,"l":34.69,"n":145,"o":34.9,"t":"2026-04-16T04:00:00Z","v":6666,"vw":35.00188},{"c":35.5911,"h":35.81,"l":35.51,"n":134,"o":35.51,"t":"2026-04-17T04:00:00Z","v":4884,"vw":35.592249},{"c":35.727,"h":35.727,"l":35.4,"n":129,"o":35.43,"t":"2026-04-20T04:00:00Z","v":3842,"vw":35.434468},{"c":35.3786,"h":35.94,"l":35.3786,"n":183,"o":35.63,"t":"2026-04-21T04:00:00Z","v":7496,"vw":35.713078},{"c":35.9923,"h":35.9923,"l":35.85,"n":91,"o":35.85,"t":"2026-04-22T04:00:00Z","v":1393,"vw":35.933226},{"c":35.2267,"h":35.78,"l":35.13,"n":105,"o":35.78,"t":"2026-04-23T04:00:00Z","v":2278,"vw":35.338969},{"c":36.1904,"h":36.24,"l":35.89,"n":151,"o":35.89,"t":"2026-04-24T04:00:00Z","v":2641,"vw":36.040205},{"c":36.17,"h":36.17,"l":36.065,"n":125,"o":36.12,"t":"2026-04-27T04:00:00Z","v":3876,"vw":36.125319},{"c":35.6491,"h":35.75,"l":35.52,"n":106,"o":35.7,"t":"2026-04-28T04:00:00Z","v":1742,"vw":35.596446},{"c":35.8875,"h":35.8875,"l":35.58,"n":120,"o":35.58,"t":"2026-04-29T04:00:00Z","v":2200,"vw":35.737813},{"c":36.5417,"h":36.5417,"l":35.83,"n":116,"o":36.01,"t":"2026-04-30T04:00:00Z","v":2268,"vw":36.001701},{"c":36.6828,"h":36.7,"l":36.45,"n":152,"o":36.65,"t":"2026-05-01T04:00:00Z","v":4221,"vw":36.627272},{"c":36.5775,"h":36.6999,"l":36.43,"n":179,"o":36.67,"t":"2026-05-04T04:00:00Z","v":2846,"vw":36.5991},{"c":36.995,"h":36.999,"l":36.85,"n":155,"o":36.85,"t":"2026-05-05T04:00:00Z","v":4105,"vw":36.954946},{"c":37.9424,"h":37.96,"l":37.57,"n":157,"o":37.57,"t":"2026-05-06T04:00:00Z","v":2093,"vw":37.726421},{"c":37.8423,"h":38.28,"l":37.74,"n":245,"o":37.93,"t":"2026-05-07T04:00:00Z","v":4655,"vw":37.947572},{"c":38.4224,"h":38.4224,"l":38.03,"n":130,"o":38.03,"t":"2026-05-08T04:00:00Z","v":1782,"vw":38.224341},{"c":38.5848,"h":38.7999,"l":38.49,"n":281,"o":38.491,"t":"2026-05-11T04:00:00Z","v":9205,"vw":38.650163},{"c":37.6845,"h":38.08,"l":37.455,"n":183,"o":38.08,"t":"2026-05-12T04:00:00Z","v":4643,"vw":37.64804},{"c":38.0197,"h":38.11,"l":37.7,"n":116,"o":37.7,"t":"2026-05-13T04:00:00Z","v":3387,"vw":37.97957},{"c":38.0374,"h":38.095,"l":37.73,"n":75,"o":38,"t":"2026-05-14T04:00:00Z","v":4020,"vw":37.971951},{"c":37.4239,"h":37.67,"l":37.4239,"n":76,"o":37.67,"t":"2026-05-15T04:00:00Z","v":959,"vw":37.67},{"c":37.3728,"h":37.38,"l":36.95,"n":156,"o":37.36,"t":"2026-05-18T04:00:00Z","v":6156,"vw":37.138567},{"c":36.9306,"h":37.2299,"l":36.7001,"n":97,"o":37.215,"t":"2026-05-19T04:00:00Z","v":2850,"vw":37.064324},{"c":37.666,"h":37.666,"l":37.025,"n":85,"o":37.025,"t":"2026-05-20T04:00:00Z","v":2237,"vw":37.241495},{"c":37.7799,"h":37.7799,"l":37.3611,"n":82,"o":37.5499,"t":"2026-05-21T04:00:00Z","v":3139,"vw":37.558589},{"c":38.4234,"h":38.545,"l":38.06,"n":120,"o":38.06,"t":"2026-05-22T04:00:00Z","v":2448,"vw":38.385716},{"c":39.0935,"h":39.18,"l":38.73,"n":238,"o":38.73,"t":"2026-05-26T04:00:00Z","v":8605,"vw":38.93405},{"c":38.6891,"h":38.95,"l":38.5,"n":226,"o":38.95,"t":"2026-05-27T04:00:00Z","v":5952,"vw":38.695857},{"c":39.4151,"h":39.4151,"l":38.68,"n":194,"o":38.68,"t":"2026-05-28T04:00:00Z","v":4636,"vw":39.216743},{"c":39.6,"h":39.815,"l":39.41,"n":171,"o":39.66,"t":"2026-05-29T04:00:00Z","v":7944,"vw":39.605541},{"c":40.0622,"h":40.249,"l":39.66,"n":152,"o":39.67,"t":"2026-06-01T04:00:00Z","v":6589,"vw":39.771252},{"c":40.136,"h":40.21,"l":40.04,"n":95,"o":40.04,"t":"2026-06-02T04:00:00Z","v":1091,"vw":40.123545},{"c":39.9904,"h":40.03,"l":39.79,"n":103,"o":40.03,"t":"2026-06-03T04:00:00Z","v":1583,"vw":39.887881},{"c":39.8494,"h":40.02,"l":39.72,"n":77,"o":39.72,"t":"2026-06-04T04:00:00Z","v":1585,"vw":39.87681},{"c":37.6425,"h":39.07,"l":37.44,"n":252,"o":39.07,"t":"2026-06-05T04:00:00Z","v":10311,"vw":38.090272},{"c":38.0687,"h":38.385,"l":38.021,"n":124,"o":38.23,"t":"2026-06-08T04:00:00Z","v":4846,"vw":38.246504},{"c":37.2602,"h":37.2602,"l":36.7,"n":107,"o":37.01,"t":"2026-06-09T04:00:00Z","v":1596,"vw":36.906522},{"c":36.0202,"h":37.095,"l":36.0202,"n":116,"o":36.6,"t":"2026-06-10T04:00:00Z","v":2865,"vw":36.482905},{"c":36.7422,"h":36.7422,"l":35.82,"n":125,"o":35.93,"t":"2026-06-11T04:00:00Z","v":6745,"vw":36.422024},{"c":36.8164,"h":36.9799,"l":36.63,"n":152,"o":36.63,"t":"2026-06-12T04:00:00Z","v":6273,"vw":36.843879},{"c":37.9614,"h":38,"l":37.66,"n":153,"o":37.66,"t":"2026-06-15T04:00:00Z","v":6368,"vw":37.942403},{"c":37.3986,"h":37.93,"l":37.37,"n":197,"o":37.93,"t":"2026-06-16T04:00:00Z","v":6610,"vw":37.648613},{"c":36.7564,"h":37.67,"l":36.67,"n":94,"o":37.67,"t":"2026-06-17T04:00:00Z","v":2198,"vw":37.312865},{"c":37.6117,"h":37.6117,"l":37.13,"n":71,"o":37.13,"t":"2026-06-18T04:00:00Z","v":2800,"vw":37.462465},{"c":37.17,"h":37.66,"l":37.16,"n":187,"o":37.42,"t":"2026-06-22T04:00:00Z","v":3103,"vw":37.347891},{"c":36.3747,"h":36.7,"l":36.1,"n":122,"o":36.1,"t":"2026-06-23T04:00:00Z","v":5747,"vw":36.408702},{"c":35.9286,"h":36.3,"l":35.86,"n":100,"o":36.09,"t":"2026-06-24T04:00:00Z","v":15138,"vw":36.233669},{"c":35.4664,"h":36.34,"l":35.37,"n":168,"o":36.34,"t":"2026-06-25T04:00:00Z","v":6520,"vw":35.645843},{"c":35.6463,"h":35.6463,"l":35.12,"n":101,"o":35.12,"t":"2026-06-26T04:00:00Z","v":2991,"vw":35.560618},{"c":36.4356,"h":36.4356,"l":36.12,"n":151,"o":36.3,"t":"2026-06-29T04:00:00Z","v":2157,"vw":36.336105},{"c":36.7918,"h":36.82,"l":36.31,"n":177,"o":36.31,"t":"2026-06-30T04:00:00Z","v":5785,"vw":36.662536},{"c":37.0766,"h":37.325,"l":37.0766,"n":94,"o":37.11,"t":"2026-07-01T04:00:00Z","v":977,"vw":37.201},{"c":36.8182,"h":37.3,"l":36.8182,"n":83,"o":37.3,"t":"2026-07-02T04:00:00Z","v":594,"vw":37.08995},{"c":37.3377,"h":37.4099,"l":37.06,"n":156,"o":37.06,"t":"2026-07-06T04:00:00Z","v":2346,"vw":37.148399},{"c":37.1222,"h":37.16,"l":37.05,"n":85,"o":37.16,"t":"2026-07-07T04:00:00Z","v":1731,"vw":37.115194},{"c":37.3305,"h":37.3305,"l":37.08,"n":101,"o":37.08,"t":"2026-07-08T04:00:00Z","v":1556,"vw":37.181934},{"c":37.6883,"h":37.7,"l":37.525,"n":81,"o":37.525,"t":"2026-07-09T04:00:00Z","v":3973,"vw":37.59066},{"c":37.8067,"h":37.835,"l":37.66,"n":73,"o":37.78,"t":"2026-07-10T04:00:00Z","v":1596,"vw":37.758713},{"c":37.4381,"h":37.79,"l":37.3816,"n":81,"o":37.6,"t":"2026-07-13T04:00:00Z","v":1377,"vw":37.553618},{"c":37.2894,"h":37.44,"l":37.07,"n":114,"o":37.44,"t":"2026-07-14T04:00:00Z","v":3374,"vw":37.229573},{"c":37.4815,"h":37.4815,"l":37.34,"n":82,"o":37.34,"t":"2026-07-15T04:00:00Z","v":1700,"vw":37.356251},{"c":36.9635,"h":37.3499,"l":36.9635,"n":83,"o":37.3499,"t":"2026-07-16T04:00:00Z","v":1791,"vw":37.248971},{"c":36.6652,"h":36.71,"l":36.18,"n":102,"o":36.18,"t":"2026-07-17T04:00:00Z","v":4678,"vw":36.353256},{"c":36.8072,"h":36.8072,"l":36.74,"n":93,"o":36.8,"t":"2026-07-20T04:00:00Z","v":949,"vw":36.779414},{"c":37.1821,"h":37.21,"l":36.98,"n":94,"o":36.98,"t":"2026-07-21T04:00:00Z","v":5384,"vw":37.003437},{"c":36.816,"h":37.03,"l":36.76,"n":83,"o":37.03,"t":"2026-07-22T04:00:00Z","v":3827,"vw":36.87316},{"c":36.21,"h":36.33,"l":36.0416,"n":96,"o":36.33,"t":"2026-07-23T04:00:00Z","v":1431,"vw":36.1489},{"c":36.4151,"h":36.705,"l":36.39,"n":69,"o":36.39,"t":"2026-07-24T04:00:00Z","v":1532,"vw":36.43764},{"c":36.9739,"h":37.09,"l":36.695,"n":86,"o":37.09,"t":"2026-07-27T04:00:00Z","v":3671,"vw":36.941436},{"c":37.1672,"h":37.3,"l":36.72,"n":98,"o":36.72,"t":"2026-07-28T04:00:00Z","v":5270,"vw":36.77558},{"c":36.888,"h":37.195,"l":36.888,"n":97,"o":37.07,"t":"2026-07-29T04:00:00Z","v":1157,"vw":37.074603},{"c":37.6189,"h":37.6189,"l":37.17,"n":104,"o":37.17,"t":"2026-07-30T04:00:00Z","v":3496,"vw":37.394974},{"c":37.0452,"h":37.2,"l":36.66,"n":132,"o":37.2,"t":"2026-07-31T04:00:00Z","v":2186,"vw":36.77531},{"c":37.7853,"h":37.7853,"l":37.14,"n":146,"o":37.14,"t":"2026-08-03T04:00:00Z","v":2853,"vw":37.478151},{"c":38.887,"h":39,"l":38.05,"n":111,"o":38.05,"t":"2026-08-04T04:00:00Z","v":5302,"vw":38.667386},{"c":38.1928,"h":38.69,"l":38.1928,"n":102,"o":38.57,"t":"2026-08-05T04:00:00Z","v":2277,"vw":38.640042},{"c":38.2032,"h":38.2649,"l":37.92,"n":130,"o":37.92,"t":"2026-08-06T04:00:00Z","v":10192,"vw":38.188007},{"c":38.8946,"h":38.8946,"l":38.53,"n":105,"o":38.6,"t":"2026-08-07T04:00:00Z","v":2531,"vw":38.63216},{"c":38.6752,"h":38.6752,"l":38.67,"n":89,"o":38.67,"t":"2026-08-10T04:00:00Z","v":609,"vw":38.67},{"c":38.5129,"h":38.76,"l":38.38,"n":131,"o":38.67,"t":"2026-08-11T04:00:00Z","v":11367,"vw":38.624751},{"c":38.64,"h":38.8,"l":38.605,"n":77,"o":38.8,"t":"2026-08-12T04:00:00Z","v":1502,"vw":38.663014},{"c":39.0228,"h":39.07,"l":38.79,"n":76,"o":39,"t":"2026-08-13T04:00:00Z","v":1781,"vw":38.961934},{"c":39.5297,"h":39.5297,"l":39.4,"n":148,"o":39.4,"t":"2026-08-14T04:00:00Z","v":2918,"vw":39.476776},{"c":38.897,"h":39.43,"l":38.82,"n":241,"o":39.43,"t":"2026-08-17T04:00:00Z","v":14783,"vw":39.051048},{"c":38.2686,"h":38.5,"l":38.2686,"n":77,"o":38.5,"t":"2026-08-18T04:00:00Z","v":608,"vw":38.5},{"c":38.4503,"h":38.5749,"l":38.37,"n":131,"o":38.47,"t":"2026-08-19T04:00:00Z","v":5829,"vw":38.488784},{"c":38.3139,"h":38.4775,"l":38.17,"n":127,"o":38.29,"t":"2026-08-20T04:00:00Z","v":3610,"vw":38.254431},{"c":38.5564,"h":38.665,"l":38.53,"n":121,"o":38.665,"t":"2026-08-21T04:00:00Z","v":1269,"vw":38.635393},{"c":38.2691,"h":38.34,"l":38.16,"n":112,"o":38.28,"t":"2026-08-24T04:00:00Z","v":3656,"vw":38.239486},{"c":38.7714,"h":38.7714,"l":38.595,"n":116,"o":38.62,"t":"2026-08-25T04:00:00Z","v":4211,"vw":38.641463},{"c":38.5445,"h":38.735,"l":38.5445,"n":72,"o":38.735,"t":"2026-08-26T04:00:00Z","v":532,"vw":38.665253},{"c":38.9384,"h":38.9384,"l":38.74,"n":114,"o":38.74,"t":"2026-08-27T04:00:00Z","v":2787,"vw":38.798324},{"c":38.7701,"h":39.18,"l":38.7701,"n":156,"o":39.06,"t":"2026-08-28T04:00:00Z","v":3397,"vw":39.033099},{"c":38.7234,"h":38.7234,"l":38.5,"n":102,"o":38.51,"t":"2026-08-31T04:00:00Z","v":2211,"vw":38.581797},{"c":38.1331,"h":38.41,"l":38.1331,"n":105,"o":38.23,"t":"2026-09-01T04:00:00Z","v":909,"vw":38.280704},{"c":38.2978,"h":38.325,"l":38.04,"n":91,"o":38.04,"t":"2026-09-02T04:00:00Z","v":1685,"vw":38.065886},{"c":38.6397,"h":38.7299,"l":38.38,"n":113,"o":38.38,"t":"2026-09-03T04:00:00Z","v":1456,"vw":38.621324},{"c":38.5702,"h":38.5702,"l":38.52,"n":68,"o":38.52,"t":"2026-09-04T04:00:00Z","v":579,"vw":38.526054},{"c":38.4271,"h":38.4271,"l":38.36,"n":91,"o":38.36,"t":"2026-09-08T04:00:00Z","v":388,"vw":38.36},{"c":38.2246,"h":38.39,"l":38.2,"n":114,"o":38.39,"t":"2026-09-09T04:00:00Z","v":2697,"vw":38.313641},{"c":38.0666,"h":38.0666,"l":37.85,"n":42,"o":37.85,"t":"2026-09-10T04:00:00Z","v":376,"vw":37.85},{"c":38.7194,"h":38.77,"l":38.7194,"n":77,"o":38.725,"t":"2026-09-11T04:00:00Z","v":788,"vw":38.75875},{"c":38.6875,"h":38.8499,"l":38.36,"n":126,"o":38.36,"t":"2026-09-14T04:00:00Z","v":1635,"vw":38.725892},{"c":38.5945,"h":38.95,"l":38.5945,"n":82,"o":38.95,"t":"2026-09-15T04:00:00Z","v":2817,"vw":38.664627},{"c":38.1647,"h":38.75,"l":38.1647,"n":65,"o":38.56,"t":"2026-09-16T04:00:00Z","v":1161,"vw":38.683481},{"c":38.7935,"h":38.7935,"l":38.1501,"n":105,"o":38.48,"t":"2026-09-17T04:00:00Z","v":9455,"vw":38.492296},{"c":38.4506,"h":38.82,"l":38.275,"n":71,"o":38.82,"t":"2026-09-18T04:00:00Z","v":1151,"vw":38.546533},{"c":39.8994,"h":39.95,"l":38.91,"n":208,"o":38.91,"t":"2026-09-21T04:00:00Z","v":3467,"vw":39.573026},{"c":39.9233,"h":40,"l":39.84,"n":178,"o":39.91,"t":"2026-09-22T04:00:00Z","v":4838,"vw":39.929343},{"c":39.4498,"h":39.715,"l":39.4498,"n":119,"o":39.63,"t":"2026-09-23T04:00:00Z","v":2113,"vw":39.57644},{"c":39.3916,"h":39.3916,"l":39.185,"n":110,"o":39.33,"t":"2026-09-24T04:00:00Z","v":3236,"vw":39.231715},{"c":39.369,"h":39.4901,"l":39.31,"n":119,"o":39.3901,"t":"2026-09-25T04:00:00Z","v":4609,"vw":39.383351},{"c":38.6282,"h":39.05,"l":38.565,"n":225,"o":39.05,"t":"2026-09-28T04:00:00Z","v":5889,"vw":38.91524},{"c":38.5742,"h":38.91,"l":38.5742,"n":64,"o":38.91,"t":"2026-09-29T04:00:00Z","v":591,"vw":38.735367},{"c":38.7878,"h":39.11,"l":38.7878,"n":95,"o":39.11,"t":"2026-09-30T04:00:00Z","v":2027,"vw":38.926573},{"c":39.0018,"h":39.0018,"l":38.96,"n":69,"o":38.97,"t":"2026-10-01T04:00:00Z","v":360,"vw":38.96505},{"c":39.25,"h":39.48,"l":39.25,"n":116,"o":39.48,"t":"2026-10-02T04:00:00Z","v":4790,"vw":39.43685},{"c":39.8647,"h":39.89,"l":39.64,"n":109,"o":39.64,"t":"2026-10-05T04:00:00Z","v":2110,"vw":39.781018},{"c":40.0677,"h":40.13,"l":40.02,"n":94,"o":40.1,"t":"2026-10-06T04:00:00Z","v":2717,"vw":40.074939},{"c":39.8497,"h":39.88,"l":39.71,"n":79,"o":39.71,"t":"2026-10-07T04:00:00Z","v":2087,"vw":39.763041},{"c":39.2892,"h":39.48,"l":39.17,"n":80,"o":39.48,"t":"2026-10-08T04:00:00Z","v":1808,"vw":39.350364},{"c":39.6508,"h":39.74,"l":39.5201,"n":165,"o":39.57,"t":"2026-10-09T04:00:00Z","v":8661,"vw":39.61465},{"c":39.46,"h":39.63,"l":39.44,"n":80,"o":39.63,"t":"2026-10-12T04:00:00Z","v":2241,"vw":39.479029},{"c":39.7019,"h":39.7307,"l":39.7019,"n":61,"o":39.7307,"t":"2026-10-13T04:00:00Z","v":653,"vw":39.7307},{"c":38.5689,"h":38.5689,"l":38.508,"n":73,"o":38.51,"t":"2026-10-14T04:00:00Z","v":1789,"vw":38.516884},{"c":39.1922,"h":39.1922,"l":39.1922,"n":63,"o":39.1922,"t":"2026-10-15T04:00:00Z","v":545,"vw":39.1922},{"c":38.23,"h":39.15,"l":38.14,"n":280,"o":39.15,"t":"2026-10-16T04:00:00Z","v":19987,"vw":38.438858},{"c":38.52,"h":38.75,"l":38.39,"n":282,"o":38.75,"t":"2026-10-19T04:00:00Z","v":18810,"vw":38.584567},{"c":38.84,"h":38.9901,"l":38.39,"n":184,"o":38.39,"t":"2026-10-20T04:00:00Z","v":12936,"vw":38.722143},{"c":39.1447,"h":39.175,"l":38.94,"n":181,"o":39.06,"t":"2026-10-21T04:00:00Z","v":10221,"vw":39.087588},{"c":38.2434,"h":38.535,"l":38.1,"n":116,"o":38.48,"t":"2026-10-22T04:00:00Z","v":7484,"vw":38.335239},{"c":38.136,"h":38.32,"l":38.04,"n":130,"o":38.04,"t":"2026-10-23T04:00:00Z","v":8480,"vw":38.196914}],"volatilityBars":[{"c":39.33,"h":39.33,"l":39.33,"n":3,"o":39.33,"t":"2026-09-24T13:45:00Z","v":124,"vw":39.33},{"c":39.2201,"h":39.2201,"l":39.22,"n":8,"o":39.22,"t":"2026-09-24T14:00:00Z","v":1000,"vw":39.22005},{"c":39.185,"h":39.185,"l":39.185,"n":3,"o":39.185,"t":"2026-09-24T16:00:00Z","v":579,"vw":39.185},{"c":39.29,"h":39.29,"l":39.25,"n":6,"o":39.25,"t":"2026-09-24T19:00:00Z","v":256,"vw":39.27},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-09-24T19:15:00Z","v":100,"vw":39.33},{"c":39.3901,"h":39.3901,"l":39.3901,"n":1,"o":39.3901,"t":"2026-09-25T13:30:00Z","v":100,"vw":39.3901},{"c":39.4901,"h":39.4901,"l":39.49,"n":7,"o":39.49,"t":"2026-09-25T13:45:00Z","v":1025,"vw":39.49005},{"c":39.455,"h":39.455,"l":39.455,"n":1,"o":39.455,"t":"2026-09-25T18:30:00Z","v":145,"vw":39.455},{"c":39.36,"h":39.36,"l":39.36,"n":3,"o":39.36,"t":"2026-09-25T19:00:00Z","v":199,"vw":39.36},{"c":39.31,"h":39.354,"l":39.31,"n":18,"o":39.32,"t":"2026-09-25T19:30:00Z","v":2281,"vw":39.331927},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-09-28T13:15:00Z","v":100,"vw":39},{"c":38.74,"h":39.05,"l":38.74,"n":10,"o":39.05,"t":"2026-09-28T13:30:00Z","v":1908,"vw":39.030738},{"c":38.7201,"h":38.7201,"l":38.72,"n":6,"o":38.72,"t":"2026-09-28T13:45:00Z","v":491,"vw":38.72005},{"c":38.565,"h":38.565,"l":38.565,"n":1,"o":38.565,"t":"2026-09-28T14:45:00Z","v":100,"vw":38.565},{"c":38.6201,"h":38.6201,"l":38.62,"n":2,"o":38.62,"t":"2026-09-28T15:15:00Z","v":200,"vw":38.62005},{"c":38.68,"h":38.68,"l":38.68,"n":3,"o":38.68,"t":"2026-09-28T16:15:00Z","v":207,"vw":38.68},{"c":38.91,"h":38.91,"l":38.91,"n":6,"o":38.91,"t":"2026-09-29T13:30:00Z","v":134,"vw":38.91},{"c":38.6501,"h":38.6501,"l":38.65,"n":5,"o":38.65,"t":"2026-09-29T14:00:00Z","v":267,"vw":38.65005},{"c":39.11,"h":39.11,"l":39.11,"n":4,"o":39.11,"t":"2026-09-30T14:00:00Z","v":201,"vw":39.11},{"c":38.96,"h":38.96,"l":38.96,"n":12,"o":38.96,"t":"2026-09-30T17:00:00Z","v":848,"vw":38.96},{"c":38.79,"h":38.79,"l":38.79,"n":3,"o":38.79,"t":"2026-09-30T18:15:00Z","v":220,"vw":38.79},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-09-30T19:00:00Z","v":100,"vw":38.84},{"c":38.85,"h":38.85,"l":38.85,"n":2,"o":38.85,"t":"2026-09-30T19:45:00Z","v":199,"vw":38.85},{"c":38.97,"h":38.97,"l":38.97,"n":6,"o":38.97,"t":"2026-10-01T13:30:00Z","v":107,"vw":38.97},{"c":38.96,"h":38.96,"l":38.96,"n":3,"o":38.96,"t":"2026-10-01T17:30:00Z","v":117,"vw":38.96},{"c":39.48,"h":39.48,"l":39.48,"n":9,"o":39.48,"t":"2026-10-02T14:00:00Z","v":3021,"vw":39.48},{"c":39.46,"h":39.46,"l":39.46,"n":5,"o":39.46,"t":"2026-10-02T14:15:00Z","v":229,"vw":39.46},{"c":39.31,"h":39.31,"l":39.31,"n":3,"o":39.31,"t":"2026-10-02T19:45:00Z","v":600,"vw":39.31},{"c":39.25,"h":39.25,"l":39.25,"n":3,"o":39.25,"t":"2026-10-02T20:00:00Z","v":312,"vw":39.25},{"c":39.64,"h":39.64,"l":39.64,"n":7,"o":39.64,"t":"2026-10-05T13:30:00Z","v":302,"vw":39.64},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-05T14:15:00Z","v":100,"vw":39.75},{"c":39.795,"h":39.795,"l":39.795,"n":1,"o":39.795,"t":"2026-10-05T15:00:00Z","v":200,"vw":39.795},{"c":39.79,"h":39.79,"l":39.785,"n":4,"o":39.785,"t":"2026-10-05T17:30:00Z","v":349,"vw":39.787161},{"c":39.8399,"h":39.8399,"l":39.82,"n":5,"o":39.82,"t":"2026-10-05T18:15:00Z","v":400,"vw":39.828936},{"c":39.87,"h":39.89,"l":39.87,"n":7,"o":39.89,"t":"2026-10-05T18:30:00Z","v":401,"vw":39.881111},{"c":40.1,"h":40.1,"l":40.1,"n":7,"o":40.1,"t":"2026-10-06T13:30:00Z","v":684,"vw":40.1},{"c":40.08,"h":40.08,"l":40.08,"n":3,"o":40.08,"t":"2026-10-06T15:15:00Z","v":126,"vw":40.08},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-06T16:30:00Z","v":100,"vw":40.13},{"c":40.07,"h":40.07,"l":40.07,"n":4,"o":40.07,"t":"2026-10-06T18:45:00Z","v":600,"vw":40.07},{"c":40.02,"h":40.065,"l":40.02,"n":6,"o":40.065,"t":"2026-10-06T19:45:00Z","v":556,"vw":40.038373},{"c":39.71,"h":39.71,"l":39.71,"n":4,"o":39.71,"t":"2026-10-07T13:30:00Z","v":220,"vw":39.71},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-07T15:30:00Z","v":200,"vw":39.71},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-10-07T15:45:00Z","v":100,"vw":39.73},{"c":39.73,"h":39.73,"l":39.73,"n":2,"o":39.73,"t":"2026-10-07T16:00:00Z","v":200,"vw":39.73},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-07T16:45:00Z","v":100,"vw":39.72},{"c":39.75,"h":39.75,"l":39.75,"n":6,"o":39.75,"t":"2026-10-07T17:00:00Z","v":200,"vw":39.75},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-07T18:30:00Z","v":100,"vw":39.82},{"c":39.87,"h":39.87,"l":39.87,"n":5,"o":39.87,"t":"2026-10-07T18:45:00Z","v":108,"vw":39.87},{"c":39.88,"h":39.88,"l":39.88,"n":3,"o":39.88,"t":"2026-10-07T19:00:00Z","v":148,"vw":39.88},{"c":39.8,"h":39.81,"l":39.8,"n":2,"o":39.81,"t":"2026-10-07T19:45:00Z","v":200,"vw":39.805},{"c":39.48,"h":39.48,"l":39.48,"n":2,"o":39.48,"t":"2026-10-08T14:45:00Z","v":150,"vw":39.48},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-08T15:00:00Z","v":100,"vw":39.48},{"c":39.43,"h":39.43,"l":39.43,"n":3,"o":39.43,"t":"2026-10-08T15:15:00Z","v":179,"vw":39.43},{"c":39.38,"h":39.38,"l":39.38,"n":3,"o":39.38,"t":"2026-10-08T16:15:00Z","v":300,"vw":39.38},{"c":39.17,"h":39.17,"l":39.17,"n":3,"o":39.17,"t":"2026-10-08T18:15:00Z","v":198,"vw":39.17},{"c":39.32,"h":39.32,"l":39.295,"n":3,"o":39.295,"t":"2026-10-08T19:45:00Z","v":330,"vw":39.305504},{"c":39.57,"h":39.57,"l":39.57,"n":1,"o":39.57,"t":"2026-10-09T13:30:00Z","v":112,"vw":39.57},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-09T14:00:00Z","v":115,"vw":39.58},{"c":39.64,"h":39.64,"l":39.555,"n":4,"o":39.62,"t":"2026-10-09T14:15:00Z","v":350,"vw":39.602894},{"c":39.65,"h":39.65,"l":39.65,"n":1,"o":39.65,"t":"2026-10-09T14:30:00Z","v":112,"vw":39.65},{"c":39.71,"h":39.71,"l":39.63,"n":2,"o":39.63,"t":"2026-10-09T14:45:00Z","v":210,"vw":39.671905},{"c":39.69,"h":39.69,"l":39.66,"n":2,"o":39.66,"t":"2026-10-09T15:15:00Z","v":219,"vw":39.674932},{"c":39.71,"h":39.71,"l":39.66,"n":5,"o":39.66,"t":"2026-10-09T15:30:00Z","v":361,"vw":39.677532},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-09T15:45:00Z","v":110,"vw":39.69},{"c":39.68,"h":39.68,"l":39.64,"n":2,"o":39.64,"t":"2026-10-09T16:00:00Z","v":218,"vw":39.66},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-10-09T16:15:00Z","v":110,"vw":39.66},{"c":39.5201,"h":39.67,"l":39.5201,"n":11,"o":39.67,"t":"2026-10-09T16:30:00Z","v":1908,"vw":39.544161},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-09T17:45:00Z","v":110,"vw":39.69},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-09T18:15:00Z","v":108,"vw":39.71},{"c":39.74,"h":39.74,"l":39.74,"n":1,"o":39.74,"t":"2026-10-09T18:45:00Z","v":108,"vw":39.74},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-09T19:30:00Z","v":110,"vw":39.71},{"c":39.72,"h":39.73,"l":39.71,"n":8,"o":39.73,"t":"2026-10-09T19:45:00Z","v":595,"vw":39.720446},{"c":39.63,"h":39.63,"l":39.63,"n":4,"o":39.63,"t":"2026-10-12T13:30:00Z","v":250,"vw":39.63},{"c":39.51,"h":39.51,"l":39.51,"n":3,"o":39.51,"t":"2026-10-12T13:45:00Z","v":140,"vw":39.51},{"c":39.44,"h":39.4401,"l":39.44,"n":8,"o":39.44,"t":"2026-10-12T19:15:00Z","v":625,"vw":39.44005},{"c":39.46,"h":39.46,"l":39.46,"n":4,"o":39.46,"t":"2026-10-12T19:30:00Z","v":750,"vw":39.46},{"c":39.46,"h":39.46,"l":39.46,"n":1,"o":39.46,"t":"2026-10-12T20:00:00Z","v":110,"vw":39.46},{"c":39.7307,"h":39.7307,"l":39.7307,"n":3,"o":39.7307,"t":"2026-10-13T16:30:00Z","v":202,"vw":39.7307},{"c":38.508,"h":38.51,"l":38.508,"n":9,"o":38.51,"t":"2026-10-14T18:15:00Z","v":1197,"vw":38.509822},{"c":38.54,"h":38.54,"l":38.54,"n":2,"o":38.54,"t":"2026-10-14T19:30:00Z","v":200,"vw":38.54},{"c":38.5501,"h":38.5501,"l":38.5501,"n":1,"o":38.5501,"t":"2026-10-14T19:45:00Z","v":100,"vw":38.5501},{"c":39.07,"h":39.15,"l":39.07,"n":21,"o":39.15,"t":"2026-10-16T13:30:00Z","v":1627,"vw":39.14431},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-10-16T14:00:00Z","v":108,"vw":38.97},{"c":38.8501,"h":38.8501,"l":38.8501,"n":1,"o":38.8501,"t":"2026-10-16T15:00:00Z","v":100,"vw":38.8501},{"c":38.75,"h":38.75,"l":38.75,"n":8,"o":38.75,"t":"2026-10-16T15:15:00Z","v":340,"vw":38.75},{"c":38.665,"h":38.7,"l":38.665,"n":4,"o":38.7,"t":"2026-10-16T15:45:00Z","v":563,"vw":38.683155},{"c":38.595,"h":38.6549,"l":38.595,"n":27,"o":38.6,"t":"2026-10-16T16:00:00Z","v":2995,"vw":38.604828},{"c":38.59,"h":38.59,"l":38.58,"n":11,"o":38.59,"t":"2026-10-16T16:30:00Z","v":1609,"vw":38.589328},{"c":38.595,"h":38.595,"l":38.595,"n":1,"o":38.595,"t":"2026-10-16T16:45:00Z","v":150,"vw":38.595},{"c":38.335,"h":38.335,"l":38.335,"n":1,"o":38.335,"t":"2026-10-16T17:15:00Z","v":100,"vw":38.335},{"c":38.36,"h":38.3649,"l":38.29,"n":14,"o":38.34,"t":"2026-10-16T17:30:00Z","v":2848,"vw":38.344549},{"c":38.3514,"h":38.3514,"l":38.34,"n":7,"o":38.35,"t":"2026-10-16T17:45:00Z","v":1249,"vw":38.348898},{"c":38.2301,"h":38.285,"l":38.23,"n":11,"o":38.285,"t":"2026-10-16T18:15:00Z","v":736,"vw":38.25219},{"c":38.2349,"h":38.2349,"l":38.18,"n":6,"o":38.18,"t":"2026-10-16T18:45:00Z","v":749,"vw":38.195686},{"c":38.195,"h":38.195,"l":38.14,"n":11,"o":38.14,"t":"2026-10-16T19:00:00Z","v":3248,"vw":38.141702},{"c":38.2,"h":38.2,"l":38.195,"n":8,"o":38.195,"t":"2026-10-16T19:15:00Z","v":679,"vw":38.197216},{"c":38.215,"h":38.25,"l":38.17,"n":7,"o":38.25,"t":"2026-10-16T19:30:00Z","v":1199,"vw":38.203542},{"c":38.23,"h":38.23,"l":38.23,"n":1,"o":38.23,"t":"2026-10-16T20:00:00Z","v":101,"vw":38.23},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-19T13:15:00Z","v":100,"vw":38.71},{"c":38.6751,"h":38.75,"l":38.61,"n":34,"o":38.75,"t":"2026-10-19T13:30:00Z","v":3332,"vw":38.718681},{"c":38.56,"h":38.655,"l":38.56,"n":10,"o":38.59,"t":"2026-10-19T13:45:00Z","v":955,"vw":38.594198},{"c":38.6501,"h":38.6501,"l":38.61,"n":5,"o":38.61,"t":"2026-10-19T14:15:00Z","v":204,"vw":38.63005},{"c":38.6349,"h":38.6349,"l":38.61,"n":4,"o":38.61,"t":"2026-10-19T14:30:00Z","v":385,"vw":38.621725},{"c":38.66,"h":38.66,"l":38.635,"n":11,"o":38.635,"t":"2026-10-19T15:00:00Z","v":824,"vw":38.651424},{"c":38.69,"h":38.695,"l":38.69,"n":9,"o":38.695,"t":"2026-10-19T15:15:00Z","v":407,"vw":38.692786},{"c":38.695,"h":38.695,"l":38.695,"n":5,"o":38.695,"t":"2026-10-19T15:30:00Z","v":178,"vw":38.695},{"c":38.635,"h":38.66,"l":38.635,"n":6,"o":38.66,"t":"2026-10-19T16:15:00Z","v":900,"vw":38.647707},{"c":38.565,"h":38.565,"l":38.39,"n":16,"o":38.5,"t":"2026-10-19T17:00:00Z","v":2464,"vw":38.510161},{"c":38.5197,"h":38.5197,"l":38.49,"n":3,"o":38.49,"t":"2026-10-19T17:30:00Z","v":450,"vw":38.50485},{"c":38.4801,"h":38.4801,"l":38.4401,"n":14,"o":38.45,"t":"2026-10-19T17:45:00Z","v":1414,"vw":38.469872},{"c":38.52,"h":38.5349,"l":38.45,"n":20,"o":38.52,"t":"2026-10-19T18:15:00Z","v":2618,"vw":38.521851},{"c":38.53,"h":38.53,"l":38.49,"n":13,"o":38.49,"t":"2026-10-19T18:30:00Z","v":1749,"vw":38.496123},{"c":38.545,"h":38.545,"l":38.545,"n":1,"o":38.545,"t":"2026-10-19T18:45:00Z","v":140,"vw":38.545},{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-10-19T19:00:00Z","v":200,"vw":38.54},{"c":38.56,"h":38.56,"l":38.56,"n":4,"o":38.56,"t":"2026-10-19T19:15:00Z","v":121,"vw":38.56},{"c":38.69,"h":38.69,"l":38.68,"n":16,"o":38.68,"t":"2026-10-19T19:30:00Z","v":902,"vw":38.682437},{"c":38.52,"h":38.52,"l":38.52,"n":1,"o":38.52,"t":"2026-10-19T20:00:00Z","v":202,"vw":38.52},{"c":38.35,"h":38.35,"l":38.35,"n":2,"o":38.35,"t":"2026-10-20T13:15:00Z","v":300,"vw":38.35},{"c":38.39,"h":38.39,"l":38.39,"n":10,"o":38.39,"t":"2026-10-20T13:30:00Z","v":3514,"vw":38.39},{"c":38.5,"h":38.5,"l":38.495,"n":15,"o":38.495,"t":"2026-10-20T13:45:00Z","v":545,"vw":38.498529},{"c":38.9,"h":38.9,"l":38.735,"n":9,"o":38.735,"t":"2026-10-20T14:15:00Z","v":1288,"vw":38.770307},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-20T14:30:00Z","v":176,"vw":38.92},{"c":38.99,"h":38.99,"l":38.96,"n":2,"o":38.96,"t":"2026-10-20T14:45:00Z","v":351,"vw":38.975043},{"c":38.99,"h":38.9901,"l":38.99,"n":4,"o":38.9901,"t":"2026-10-20T15:00:00Z","v":314,"vw":38.990037},{"c":38.876,"h":38.876,"l":38.876,"n":3,"o":38.876,"t":"2026-10-20T15:15:00Z","v":206,"vw":38.876},{"c":38.88,"h":38.88,"l":38.84,"n":2,"o":38.84,"t":"2026-10-20T15:30:00Z","v":352,"vw":38.86},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-10-20T15:45:00Z","v":176,"vw":38.87},{"c":38.915,"h":38.915,"l":38.88,"n":3,"o":38.88,"t":"2026-10-20T16:00:00Z","v":529,"vw":38.903333},{"c":38.84,"h":38.89,"l":38.84,"n":8,"o":38.89,"t":"2026-10-20T16:15:00Z","v":625,"vw":38.874029},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-20T16:30:00Z","v":176,"vw":38.92},{"c":38.9399,"h":38.9399,"l":38.89,"n":2,"o":38.89,"t":"2026-10-20T16:45:00Z","v":1992,"vw":38.935491},{"c":38.885,"h":38.885,"l":38.885,"n":1,"o":38.885,"t":"2026-10-20T17:00:00Z","v":190,"vw":38.885},{"c":38.925,"h":38.925,"l":38.925,"n":2,"o":38.925,"t":"2026-10-20T17:30:00Z","v":131,"vw":38.925},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-20T18:15:00Z","v":250,"vw":38.88},{"c":38.925,"h":38.925,"l":38.925,"n":3,"o":38.925,"t":"2026-10-20T19:00:00Z","v":177,"vw":38.925},{"c":38.85,"h":38.85,"l":38.85,"n":3,"o":38.85,"t":"2026-10-20T19:15:00Z","v":152,"vw":38.85},{"c":38.91,"h":38.91,"l":38.885,"n":6,"o":38.885,"t":"2026-10-20T19:30:00Z","v":410,"vw":38.899286},{"c":38.84,"h":38.84,"l":38.84,"n":3,"o":38.84,"t":"2026-10-20T20:00:00Z","v":181,"vw":38.84},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-10-21T13:15:00Z","v":161,"vw":39.01},{"c":39.06,"h":39.06,"l":39.06,"n":6,"o":39.06,"t":"2026-10-21T13:30:00Z","v":1781,"vw":39.06},{"c":38.94,"h":38.94,"l":38.94,"n":3,"o":38.94,"t":"2026-10-21T14:15:00Z","v":171,"vw":38.94},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-21T14:45:00Z","v":148,"vw":39},{"c":39.06,"h":39.1,"l":39,"n":17,"o":39.1,"t":"2026-10-21T15:00:00Z","v":1740,"vw":39.046751},{"c":39.0694,"h":39.0694,"l":39.03,"n":8,"o":39.03,"t":"2026-10-21T15:15:00Z","v":460,"vw":39.0497},{"c":39.1201,"h":39.1201,"l":39.1201,"n":1,"o":39.1201,"t":"2026-10-21T16:15:00Z","v":100,"vw":39.1201},{"c":39.145,"h":39.15,"l":39.145,"n":4,"o":39.15,"t":"2026-10-21T16:30:00Z","v":377,"vw":39.148067},{"c":39.1704,"h":39.175,"l":39.145,"n":8,"o":39.145,"t":"2026-10-21T16:45:00Z","v":814,"vw":39.159024},{"c":39.17,"h":39.17,"l":39.17,"n":2,"o":39.17,"t":"2026-10-21T17:30:00Z","v":338,"vw":39.17},{"c":39.1701,"h":39.175,"l":39.17,"n":7,"o":39.175,"t":"2026-10-21T18:00:00Z","v":740,"vw":39.171722},{"c":39.06,"h":39.08,"l":39.06,"n":5,"o":39.08,"t":"2026-10-21T18:45:00Z","v":840,"vw":39.075831},{"c":39.035,"h":39.035,"l":39.035,"n":1,"o":39.035,"t":"2026-10-21T19:00:00Z","v":100,"vw":39.035},{"c":39.135,"h":39.135,"l":39.135,"n":3,"o":39.135,"t":"2026-10-21T19:30:00Z","v":237,"vw":39.135},{"c":38.48,"h":38.48,"l":38.48,"n":4,"o":38.48,"t":"2026-10-22T13:30:00Z","v":137,"vw":38.48},{"c":38.535,"h":38.535,"l":38.535,"n":1,"o":38.535,"t":"2026-10-22T13:45:00Z","v":341,"vw":38.535},{"c":38.37,"h":38.4425,"l":38.28,"n":22,"o":38.4,"t":"2026-10-22T16:15:00Z","v":3595,"vw":38.391876},{"c":38.2602,"h":38.265,"l":38.26,"n":12,"o":38.26,"t":"2026-10-22T17:30:00Z","v":1067,"vw":38.260624},{"c":38.1599,"h":38.1599,"l":38.1,"n":2,"o":38.1,"t":"2026-10-22T19:00:00Z","v":240,"vw":38.12995},{"c":38.225,"h":38.225,"l":38.225,"n":1,"o":38.225,"t":"2026-10-22T19:15:00Z","v":800,"vw":38.225},{"c":38.23,"h":38.2301,"l":38.23,"n":11,"o":38.23,"t":"2026-10-22T19:30:00Z","v":872,"vw":38.230028},{"c":38.2,"h":38.2,"l":38.2,"n":2,"o":38.2,"t":"2026-10-22T19:45:00Z","v":110,"vw":38.2},{"c":38.06,"h":38.06,"l":38.04,"n":9,"o":38.04,"t":"2026-10-23T13:30:00Z","v":1040,"vw":38.044244},{"c":38.275,"h":38.275,"l":38.275,"n":2,"o":38.275,"t":"2026-10-23T13:45:00Z","v":1020,"vw":38.275},{"c":38.11,"h":38.11,"l":38.11,"n":2,"o":38.11,"t":"2026-10-23T14:30:00Z","v":225,"vw":38.11},{"c":38.32,"h":38.32,"l":38.18,"n":14,"o":38.19,"t":"2026-10-23T15:00:00Z","v":1529,"vw":38.197373},{"c":38.2601,"h":38.2601,"l":38.26,"n":4,"o":38.26,"t":"2026-10-23T15:15:00Z","v":600,"vw":38.26005},{"c":38.2301,"h":38.2301,"l":38.23,"n":2,"o":38.23,"t":"2026-10-23T15:30:00Z","v":200,"vw":38.23005},{"c":38.27,"h":38.27,"l":38.22,"n":10,"o":38.22,"t":"2026-10-23T16:15:00Z","v":1802,"vw":38.245},{"c":38.245,"h":38.245,"l":38.245,"n":1,"o":38.245,"t":"2026-10-23T16:45:00Z","v":100,"vw":38.245},{"c":38.13,"h":38.1849,"l":38.13,"n":12,"o":38.17,"t":"2026-10-23T17:30:00Z","v":1051,"vw":38.147703},{"c":38.16,"h":38.16,"l":38.16,"n":4,"o":38.16,"t":"2026-10-23T18:00:00Z","v":256,"vw":38.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}