{"symbol":"WTMF","url":"https://intraalpha.com/companies/WTMF","capturedAt":"2026-10-31T18:10:50.283Z","state":"partial","quote":{"symbol":"WTMF","last_price":39.92,"prev_close":40.15,"regular_close":39.92,"change":-0.23,"change_pct":-0.5729,"regular_change":-0.23,"regular_change_pct":-0.5729,"extended_change":0,"extended_change_pct":0,"bid":39.49,"ask":59.65,"bid_size":100,"ask_size":100,"volume":29206,"vwap":39.660558,"open":39.6,"high":39.92,"low":39.5,"close":39.92,"trade_count":281,"last_trade_at":"2026-10-31T00:00:00.101752205Z","last_quote_at":"2026-10-31T00:00:00.159173059Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-31T14:10:43.700297876-04:00","next_open":"2026-11-02T09:30:00-05:00","next_close":"2026-11-02T16:00:00-05:00","session":"closed","stale":false,"previous_close":"2026-10-30T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":278900000,"net_expense_ratio":0.0066,"portfolio_turnover":0.96,"dividend_yield":0.0254,"inception_date":"2011-01-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-31T18:10:49.364571+00:00"},"optionObservedAt":null,"bars":[{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-10-26T13:30:00Z","v":152,"vw":42.39},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-26T14:10:00Z","v":360,"vw":42.34},{"c":42.33,"h":42.33,"l":42.29,"n":3,"o":42.29,"t":"2026-10-26T14:20:00Z","v":937,"vw":42.29812},{"c":42.44,"h":42.44,"l":42.34,"n":6,"o":42.44,"t":"2026-10-26T15:25:00Z","v":1324,"vw":42.423983},{"c":42.31,"h":42.31,"l":42.31,"n":5,"o":42.31,"t":"2026-10-26T15:35:00Z","v":600,"vw":42.31},{"c":42.34,"h":42.34,"l":42.34,"n":2,"o":42.34,"t":"2026-10-26T16:00:00Z","v":1357,"vw":42.34},{"c":42.445,"h":42.445,"l":42.4,"n":2,"o":42.4,"t":"2026-10-26T16:15:00Z","v":1060,"vw":42.440755},{"c":42.385,"h":42.385,"l":42.385,"n":2,"o":42.385,"t":"2026-10-26T16:45:00Z","v":251,"vw":42.385},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-26T17:00:00Z","v":114,"vw":42.33},{"c":42.365,"h":42.365,"l":42.365,"n":1,"o":42.365,"t":"2026-10-26T17:55:00Z","v":122,"vw":42.365},{"c":42.37,"h":42.37,"l":42.37,"n":2,"o":42.37,"t":"2026-10-26T18:45:00Z","v":232,"vw":42.37},{"c":42.37,"h":42.37,"l":42.37,"n":3,"o":42.37,"t":"2026-10-26T19:20:00Z","v":250,"vw":42.37},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-10-26T19:30:00Z","v":500,"vw":42.37},{"c":42.4,"h":42.4,"l":42.32,"n":17,"o":42.32,"t":"2026-10-26T19:35:00Z","v":1569,"vw":42.393291},{"c":42.365,"h":42.365,"l":42.365,"n":3,"o":42.365,"t":"2026-10-26T19:40:00Z","v":165,"vw":42.365},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-26T19:45:00Z","v":154,"vw":42.33},{"c":42.3786,"h":42.3786,"l":42.3784,"n":21,"o":42.3784,"t":"2026-10-26T19:50:00Z","v":372,"vw":42.378509},{"c":41,"h":41,"l":40.67,"n":2,"o":40.67,"t":"2026-10-27T11:00:00Z","v":200,"vw":40.835},{"c":41.5,"h":41.5,"l":41.5,"n":3,"o":41.5,"t":"2026-10-27T11:05:00Z","v":461,"vw":41.5},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-27T13:35:00Z","v":54527,"vw":39.64},{"c":39.69,"h":39.69,"l":39.61,"n":2,"o":39.61,"t":"2026-10-27T13:50:00Z","v":789,"vw":39.620139},{"c":39.61,"h":39.61,"l":39.61,"n":2,"o":39.61,"t":"2026-10-27T13:55:00Z","v":602,"vw":39.61},{"c":39.6471,"h":39.6471,"l":39.6471,"n":1,"o":39.6471,"t":"2026-10-27T14:10:00Z","v":294,"vw":39.6471},{"c":39.615,"h":39.615,"l":39.615,"n":1,"o":39.615,"t":"2026-10-27T14:15:00Z","v":121,"vw":39.615},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-27T14:35:00Z","v":100,"vw":39.58},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-27T14:50:00Z","v":108,"vw":39.58},{"c":39.62,"h":39.62,"l":39.608,"n":2,"o":39.608,"t":"2026-10-27T14:55:00Z","v":749,"vw":39.616043},{"c":39.625,"h":39.625,"l":39.625,"n":1,"o":39.625,"t":"2026-10-27T15:05:00Z","v":141,"vw":39.625},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-27T15:10:00Z","v":105,"vw":39.58},{"c":39.6671,"h":39.6671,"l":39.58,"n":7,"o":39.58,"t":"2026-10-27T15:20:00Z","v":980,"vw":39.657454},{"c":39.58,"h":39.58,"l":39.58,"n":3,"o":39.58,"t":"2026-10-27T15:25:00Z","v":200,"vw":39.58},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-27T15:35:00Z","v":105,"vw":39.58},{"c":39.6,"h":39.6,"l":39.6,"n":6,"o":39.6,"t":"2026-10-27T15:45:00Z","v":199,"vw":39.6},{"c":39.6,"h":39.6,"l":39.5901,"n":14,"o":39.6,"t":"2026-10-27T15:55:00Z","v":2799,"vw":39.592415},{"c":39.6839,"h":39.685,"l":39.65,"n":7,"o":39.65,"t":"2026-10-27T16:00:00Z","v":978,"vw":39.676053},{"c":39.67,"h":39.685,"l":39.65,"n":6,"o":39.685,"t":"2026-10-27T16:05:00Z","v":1742,"vw":39.673269},{"c":39.63,"h":39.63,"l":39.62,"n":3,"o":39.62,"t":"2026-10-27T16:10:00Z","v":1387,"vw":39.620736},{"c":39.62,"h":39.62,"l":39.62,"n":2,"o":39.62,"t":"2026-10-27T16:15:00Z","v":105,"vw":39.62},{"c":39.67,"h":39.67,"l":39.67,"n":5,"o":39.67,"t":"2026-10-27T16:25:00Z","v":265,"vw":39.67},{"c":39.675,"h":39.675,"l":39.675,"n":1,"o":39.675,"t":"2026-10-27T16:35:00Z","v":250,"vw":39.675},{"c":39.63,"h":39.6831,"l":39.63,"n":4,"o":39.6831,"t":"2026-10-27T16:40:00Z","v":315,"vw":39.664468},{"c":39.655,"h":39.6999,"l":39.62,"n":6,"o":39.655,"t":"2026-10-27T16:45:00Z","v":870,"vw":39.659892},{"c":39.635,"h":39.635,"l":39.635,"n":2,"o":39.635,"t":"2026-10-27T16:55:00Z","v":178,"vw":39.635},{"c":39.58,"h":39.58,"l":39.58,"n":4,"o":39.58,"t":"2026-10-27T17:00:00Z","v":228,"vw":39.58},{"c":39.66,"h":39.66,"l":39.6,"n":4,"o":39.66,"t":"2026-10-27T17:20:00Z","v":383,"vw":39.644293},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-10-27T17:35:00Z","v":125,"vw":39.66},{"c":39.71,"h":39.71,"l":39.69,"n":16,"o":39.7,"t":"2026-10-27T18:15:00Z","v":1700,"vw":39.70125},{"c":39.6101,"h":39.6101,"l":39.61,"n":6,"o":39.61,"t":"2026-10-27T18:25:00Z","v":369,"vw":39.610038},{"c":39.66,"h":39.66,"l":39.61,"n":7,"o":39.62,"t":"2026-10-27T18:40:00Z","v":3758,"vw":39.633477},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-27T18:45:00Z","v":100,"vw":39.61},{"c":39.6899,"h":39.6899,"l":39.6899,"n":1,"o":39.6899,"t":"2026-10-27T18:55:00Z","v":331,"vw":39.6899},{"c":39.57,"h":39.57,"l":39.57,"n":5,"o":39.57,"t":"2026-10-27T19:25:00Z","v":202,"vw":39.57},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-10-27T19:40:00Z","v":154,"vw":39.62},{"c":39.57,"h":39.57,"l":39.57,"n":4,"o":39.57,"t":"2026-10-27T19:45:00Z","v":164,"vw":39.57},{"c":39.55,"h":39.7372,"l":39.54,"n":23,"o":39.7372,"t":"2026-10-27T19:55:00Z","v":2413,"vw":39.629782},{"c":39.69,"h":39.69,"l":39.69,"n":4,"o":39.69,"t":"2026-10-27T20:00:00Z","v":107,"vw":39.69},{"c":39.8,"h":39.8,"l":39.79,"n":4,"o":39.79,"t":"2026-10-28T13:30:00Z","v":9296,"vw":39.799022},{"c":39.75,"h":39.75,"l":39.75,"n":3,"o":39.75,"t":"2026-10-28T13:35:00Z","v":104,"vw":39.75},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-28T13:40:00Z","v":100,"vw":39.75},{"c":39.75,"h":39.75,"l":39.75,"n":4,"o":39.75,"t":"2026-10-28T13:45:00Z","v":400,"vw":39.75},{"c":39.7012,"h":39.7012,"l":39.7012,"n":2,"o":39.7012,"t":"2026-10-28T14:00:00Z","v":383,"vw":39.7012},{"c":39.766,"h":39.78,"l":39.725,"n":8,"o":39.725,"t":"2026-10-28T14:05:00Z","v":1769,"vw":39.747628},{"c":39.725,"h":39.725,"l":39.725,"n":1,"o":39.725,"t":"2026-10-28T14:10:00Z","v":796,"vw":39.725},{"c":39.785,"h":39.785,"l":39.735,"n":7,"o":39.735,"t":"2026-10-28T14:25:00Z","v":774,"vw":39.771822},{"c":39.73,"h":39.76,"l":39.69,"n":36,"o":39.755,"t":"2026-10-28T14:40:00Z","v":1956,"vw":39.750061},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-28T14:45:00Z","v":2462,"vw":39.78},{"c":39.78,"h":39.79,"l":39.725,"n":12,"o":39.79,"t":"2026-10-28T15:05:00Z","v":2822,"vw":39.748041},{"c":39.755,"h":39.76,"l":39.755,"n":4,"o":39.76,"t":"2026-10-28T15:20:00Z","v":226,"vw":39.757545},{"c":39.77,"h":39.82,"l":39.755,"n":17,"o":39.755,"t":"2026-10-28T15:55:00Z","v":1403,"vw":39.800239},{"c":39.77,"h":39.77,"l":39.77,"n":2,"o":39.77,"t":"2026-10-28T16:00:00Z","v":184,"vw":39.77},{"c":39.835,"h":39.84,"l":39.83,"n":9,"o":39.84,"t":"2026-10-28T16:10:00Z","v":1014,"vw":39.83501},{"c":39.84,"h":39.84,"l":39.84,"n":2,"o":39.84,"t":"2026-10-28T16:35:00Z","v":300,"vw":39.84},{"c":39.84,"h":39.84,"l":39.84,"n":2,"o":39.84,"t":"2026-10-28T16:40:00Z","v":300,"vw":39.84},{"c":39.7824,"h":39.7824,"l":39.7824,"n":2,"o":39.7824,"t":"2026-10-28T16:45:00Z","v":1817,"vw":39.7824},{"c":39.835,"h":39.84,"l":39.83,"n":7,"o":39.835,"t":"2026-10-28T16:50:00Z","v":700,"vw":39.834286},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-28T17:05:00Z","v":113,"vw":39.78},{"c":39.83,"h":39.8387,"l":39.83,"n":8,"o":39.8387,"t":"2026-10-28T17:10:00Z","v":900,"vw":39.834155},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-28T17:25:00Z","v":135,"vw":39.78},{"c":39.8136,"h":39.8136,"l":39.8136,"n":2,"o":39.8136,"t":"2026-10-28T17:35:00Z","v":189,"vw":39.8136},{"c":39.7751,"h":39.7751,"l":39.7751,"n":1,"o":39.7751,"t":"2026-10-28T17:40:00Z","v":250,"vw":39.7751},{"c":39.83,"h":39.835,"l":39.83,"n":9,"o":39.835,"t":"2026-10-28T17:50:00Z","v":1019,"vw":39.833},{"c":39.865,"h":39.865,"l":39.75,"n":11,"o":39.75,"t":"2026-10-28T18:00:00Z","v":23467,"vw":39.754666},{"c":39.79,"h":39.79,"l":39.79,"n":2,"o":39.79,"t":"2026-10-28T18:20:00Z","v":353,"vw":39.79},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-10-28T18:25:00Z","v":100,"vw":39.79},{"c":39.83,"h":39.835,"l":39.83,"n":4,"o":39.835,"t":"2026-10-28T18:30:00Z","v":400,"vw":39.8325},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-10-28T18:35:00Z","v":1272,"vw":39.79},{"c":39.635,"h":39.875,"l":39.631,"n":17,"o":39.875,"t":"2026-10-28T18:45:00Z","v":8141,"vw":39.65132},{"c":39.86,"h":39.865,"l":39.86,"n":2,"o":39.865,"t":"2026-10-28T18:50:00Z","v":200,"vw":39.8625},{"c":39.865,"h":39.865,"l":39.865,"n":2,"o":39.865,"t":"2026-10-28T18:55:00Z","v":163,"vw":39.865},{"c":39.64,"h":39.64,"l":39.64,"n":2,"o":39.64,"t":"2026-10-28T19:00:00Z","v":235,"vw":39.64},{"c":39.845,"h":39.85,"l":39.74,"n":11,"o":39.785,"t":"2026-10-28T19:05:00Z","v":1025,"vw":39.822},{"c":39.775,"h":39.83,"l":39.775,"n":7,"o":39.775,"t":"2026-10-28T19:10:00Z","v":1571,"vw":39.78904},{"c":39.83,"h":39.83,"l":39.73,"n":20,"o":39.775,"t":"2026-10-28T19:15:00Z","v":6535,"vw":39.767684},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-28T19:20:00Z","v":100,"vw":39.83},{"c":39.83,"h":39.83,"l":39.83,"n":2,"o":39.83,"t":"2026-10-28T19:25:00Z","v":314,"vw":39.83},{"c":39.77,"h":39.82,"l":39.77,"n":3,"o":39.82,"t":"2026-10-28T19:35:00Z","v":346,"vw":39.802392},{"c":39.765,"h":39.81,"l":39.765,"n":6,"o":39.81,"t":"2026-10-28T19:45:00Z","v":346,"vw":39.7875},{"c":39.83,"h":39.83,"l":39.73,"n":15,"o":39.73,"t":"2026-10-28T19:55:00Z","v":631,"vw":39.778864},{"c":39.89,"h":39.89,"l":39.89,"n":4,"o":39.89,"t":"2026-10-28T20:00:00Z","v":108,"vw":39.89},{"c":39.7402,"h":39.7996,"l":39.67,"n":9,"o":39.67,"t":"2026-10-29T13:30:00Z","v":1145,"vw":39.726952},{"c":39.6344,"h":39.6344,"l":39.6344,"n":1,"o":39.6344,"t":"2026-10-29T13:45:00Z","v":2209,"vw":39.6344},{"c":39.71,"h":39.71,"l":39.71,"n":2,"o":39.71,"t":"2026-10-29T13:50:00Z","v":328,"vw":39.71},{"c":39.745,"h":39.77,"l":39.7,"n":17,"o":39.77,"t":"2026-10-29T14:10:00Z","v":24981,"vw":39.74857},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-10-29T14:30:00Z","v":100,"vw":39.79},{"c":39.81,"h":39.81,"l":39.735,"n":7,"o":39.735,"t":"2026-10-29T14:35:00Z","v":448,"vw":39.7725},{"c":39.8,"h":39.8,"l":39.8,"n":3,"o":39.8,"t":"2026-10-29T14:40:00Z","v":265,"vw":39.8},{"c":39.79,"h":39.81,"l":39.79,"n":2,"o":39.81,"t":"2026-10-29T14:45:00Z","v":430,"vw":39.805349},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-29T14:50:00Z","v":100,"vw":39.77},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-29T14:55:00Z","v":100,"vw":39.77},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-29T15:00:00Z","v":100,"vw":39.77},{"c":39.78,"h":39.78,"l":39.78,"n":2,"o":39.78,"t":"2026-10-29T15:10:00Z","v":107,"vw":39.78},{"c":39.755,"h":39.7999,"l":39.755,"n":8,"o":39.7999,"t":"2026-10-29T15:20:00Z","v":1931,"vw":39.796496},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-29T15:40:00Z","v":100,"vw":39.83},{"c":39.83,"h":39.83,"l":39.83,"n":2,"o":39.83,"t":"2026-10-29T15:55:00Z","v":343,"vw":39.83},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-29T16:10:00Z","v":100,"vw":39.84},{"c":39.7984,"h":39.7984,"l":39.79,"n":6,"o":39.79,"t":"2026-10-29T16:15:00Z","v":3000,"vw":39.790291},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-29T16:25:00Z","v":100,"vw":39.83},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-29T16:35:00Z","v":100,"vw":39.84},{"c":39.74,"h":39.82,"l":39.74,"n":14,"o":39.82,"t":"2026-10-29T16:50:00Z","v":7700,"vw":39.754023},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-29T16:55:00Z","v":100,"vw":39.84},{"c":39.94,"h":39.94,"l":39.94,"n":2,"o":39.94,"t":"2026-10-29T17:00:00Z","v":137,"vw":39.94},{"c":39.84,"h":39.84,"l":39.84,"n":2,"o":39.84,"t":"2026-10-29T17:05:00Z","v":101,"vw":39.84},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-29T17:15:00Z","v":100,"vw":39.83},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-29T17:20:00Z","v":150,"vw":39.83},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-29T17:25:00Z","v":100,"vw":39.83},{"c":39.785,"h":39.785,"l":39.785,"n":3,"o":39.785,"t":"2026-10-29T17:35:00Z","v":123,"vw":39.785},{"c":39.83,"h":39.83,"l":39.83,"n":2,"o":39.83,"t":"2026-10-29T17:40:00Z","v":172,"vw":39.83},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-29T18:15:00Z","v":350,"vw":39.82},{"c":39.76,"h":39.76,"l":39.76,"n":4,"o":39.76,"t":"2026-10-29T18:20:00Z","v":971,"vw":39.76},{"c":39.755,"h":39.755,"l":39.755,"n":1,"o":39.755,"t":"2026-10-29T18:25:00Z","v":700,"vw":39.755},{"c":39.712,"h":39.712,"l":39.71,"n":8,"o":39.71,"t":"2026-10-29T18:30:00Z","v":700,"vw":39.7108},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-29T18:35:00Z","v":2335,"vw":39.7},{"c":39.755,"h":39.755,"l":39.755,"n":2,"o":39.755,"t":"2026-10-29T18:50:00Z","v":153,"vw":39.755},{"c":39.755,"h":39.755,"l":39.755,"n":2,"o":39.755,"t":"2026-10-29T18:55:00Z","v":431,"vw":39.755},{"c":39.755,"h":39.755,"l":39.71,"n":32,"o":39.715,"t":"2026-10-29T19:05:00Z","v":15441,"vw":39.724169},{"c":39.755,"h":39.755,"l":39.71,"n":15,"o":39.755,"t":"2026-10-29T19:10:00Z","v":9093,"vw":39.716674},{"c":39.755,"h":39.755,"l":39.755,"n":3,"o":39.755,"t":"2026-10-29T19:25:00Z","v":500,"vw":39.755},{"c":39.765,"h":39.765,"l":39.765,"n":3,"o":39.765,"t":"2026-10-29T19:30:00Z","v":361,"vw":39.765},{"c":39.73,"h":39.73,"l":39.73,"n":3,"o":39.73,"t":"2026-10-29T19:40:00Z","v":155,"vw":39.73},{"c":39.786,"h":39.786,"l":39.72,"n":11,"o":39.72,"t":"2026-10-29T19:45:00Z","v":604,"vw":39.7404},{"c":39.7751,"h":39.7751,"l":39.72,"n":21,"o":39.72,"t":"2026-10-29T19:50:00Z","v":330,"vw":39.74755},{"c":39.72,"h":39.72,"l":39.72,"n":2,"o":39.72,"t":"2026-10-29T19:55:00Z","v":122,"vw":39.72},{"c":40.15,"h":40.15,"l":40.15,"n":5,"o":40.15,"t":"2026-10-29T20:00:00Z","v":373,"vw":40.15},{"c":39.73,"h":39.73,"l":39.6,"n":7,"o":39.6,"t":"2026-10-30T13:30:00Z","v":626,"vw":39.670081},{"c":39.73,"h":39.73,"l":39.73,"n":2,"o":39.73,"t":"2026-10-30T13:45:00Z","v":123,"vw":39.73},{"c":39.675,"h":39.675,"l":39.675,"n":1,"o":39.675,"t":"2026-10-30T14:00:00Z","v":116,"vw":39.675},{"c":39.67,"h":39.67,"l":39.65,"n":3,"o":39.65,"t":"2026-10-30T14:10:00Z","v":10007,"vw":39.669408},{"c":39.6928,"h":39.6928,"l":39.6928,"n":1,"o":39.6928,"t":"2026-10-30T14:20:00Z","v":466,"vw":39.6928},{"c":39.6903,"h":39.6903,"l":39.6903,"n":1,"o":39.6903,"t":"2026-10-30T14:30:00Z","v":202,"vw":39.6903},{"c":39.65,"h":39.65,"l":39.65,"n":1,"o":39.65,"t":"2026-10-30T14:40:00Z","v":450,"vw":39.65},{"c":39.66,"h":39.66,"l":39.66,"n":2,"o":39.66,"t":"2026-10-30T14:50:00Z","v":158,"vw":39.66},{"c":39.7283,"h":39.7299,"l":39.7283,"n":2,"o":39.7299,"t":"2026-10-30T15:10:00Z","v":1534,"vw":39.728587},{"c":39.665,"h":39.665,"l":39.665,"n":1,"o":39.665,"t":"2026-10-30T15:20:00Z","v":380,"vw":39.665},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-10-30T15:35:00Z","v":102,"vw":39.73},{"c":39.66,"h":39.66,"l":39.66,"n":2,"o":39.66,"t":"2026-10-30T15:40:00Z","v":928,"vw":39.66},{"c":39.66,"h":39.66,"l":39.66,"n":2,"o":39.66,"t":"2026-10-30T15:55:00Z","v":3210,"vw":39.66},{"c":39.6601,"h":39.6601,"l":39.6601,"n":3,"o":39.6601,"t":"2026-10-30T16:00:00Z","v":303,"vw":39.6601},{"c":39.66,"h":39.66,"l":39.6,"n":2,"o":39.6,"t":"2026-10-30T16:05:00Z","v":352,"vw":39.632898},{"c":39.72,"h":39.72,"l":39.72,"n":2,"o":39.72,"t":"2026-10-30T16:25:00Z","v":157,"vw":39.72},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-30T17:00:00Z","v":112,"vw":39.68},{"c":39.6792,"h":39.6792,"l":39.6223,"n":2,"o":39.6223,"t":"2026-10-30T17:05:00Z","v":322,"vw":39.641031},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-30T17:10:00Z","v":392,"vw":39.61},{"c":39.545,"h":39.545,"l":39.545,"n":1,"o":39.545,"t":"2026-10-30T18:25:00Z","v":113,"vw":39.545},{"c":39.5,"h":39.51,"l":39.5,"n":6,"o":39.51,"t":"2026-10-30T18:30:00Z","v":636,"vw":39.508047},{"c":39.55,"h":39.55,"l":39.55,"n":2,"o":39.55,"t":"2026-10-30T19:00:00Z","v":175,"vw":39.55},{"c":39.6031,"h":39.6031,"l":39.56,"n":7,"o":39.6,"t":"2026-10-30T19:05:00Z","v":1298,"vw":39.590112},{"c":39.565,"h":39.58,"l":39.565,"n":16,"o":39.58,"t":"2026-10-30T19:10:00Z","v":1822,"vw":39.574628},{"c":39.5962,"h":39.5962,"l":39.5962,"n":1,"o":39.5962,"t":"2026-10-30T19:20:00Z","v":151,"vw":39.5962},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-30T19:40:00Z","v":1000,"vw":39.59},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-10-30T19:45:00Z","v":151,"vw":39.5},{"c":39.63,"h":39.63,"l":39.63,"n":5,"o":39.63,"t":"2026-10-30T19:55:00Z","v":257,"vw":39.63},{"c":39.92,"h":39.92,"l":39.92,"n":5,"o":39.92,"t":"2026-10-30T20:00:00Z","v":878,"vw":39.92}],"history":[{"c":35.38,"h":35.51,"l":35.11,"n":244,"o":35.13,"t":"2024-10-29T04:00:00Z","v":30417,"vw":35.277342},{"c":35.1592,"h":35.34,"l":34.98,"n":279,"o":35.25,"t":"2024-10-30T04:00:00Z","v":31157,"vw":35.200572},{"c":35.08,"h":35.08,"l":34.77,"n":197,"o":35.0489,"t":"2024-10-31T04:00:00Z","v":465400,"vw":34.860592},{"c":34.78,"h":34.99,"l":34.78,"n":235,"o":34.79,"t":"2024-11-01T04:00:00Z","v":166957,"vw":34.879483},{"c":34.6,"h":34.81,"l":34.6,"n":224,"o":34.73,"t":"2024-11-04T05:00:00Z","v":43664,"vw":34.689707},{"c":34.8545,"h":34.9299,"l":34.61,"n":170,"o":34.7,"t":"2024-11-05T05:00:00Z","v":27415,"vw":34.721466},{"c":35.26,"h":35.26,"l":34.9501,"n":213,"o":35.08,"t":"2024-11-06T05:00:00Z","v":22991,"vw":35.145382},{"c":35.413,"h":35.5799,"l":35.2101,"n":214,"o":35.2599,"t":"2024-11-07T05:00:00Z","v":37417,"vw":35.319286},{"c":35.18,"h":35.3399,"l":35.1208,"n":139,"o":35.19,"t":"2024-11-08T05:00:00Z","v":23599,"vw":35.205834},{"c":35.42,"h":35.56,"l":35.38,"n":94,"o":35.45,"t":"2024-11-11T05:00:00Z","v":6434,"vw":35.454046},{"c":35.7,"h":35.7,"l":35.3001,"n":121,"o":35.4,"t":"2024-11-12T05:00:00Z","v":20064,"vw":35.398253},{"c":35.3918,"h":35.63,"l":33.6392,"n":181,"o":35.63,"t":"2024-11-13T05:00:00Z","v":70904,"vw":35.461902},{"c":35.63,"h":35.65,"l":35.308,"n":322,"o":35.45,"t":"2024-11-14T05:00:00Z","v":40902,"vw":35.479385},{"c":35.31,"h":35.54,"l":35.24,"n":173,"o":35.54,"t":"2024-11-15T05:00:00Z","v":98646,"vw":35.361121},{"c":35.3233,"h":35.405,"l":33.69,"n":195,"o":33.69,"t":"2024-11-18T05:00:00Z","v":26523,"vw":35.251866},{"c":35.4075,"h":35.499,"l":35.15,"n":135,"o":35.215,"t":"2024-11-19T05:00:00Z","v":26537,"vw":35.322015},{"c":35.3725,"h":35.4129,"l":35.2076,"n":161,"o":35.32,"t":"2024-11-20T05:00:00Z","v":9307,"vw":35.318619},{"c":36.99,"h":36.99,"l":35.36,"n":246,"o":35.38,"t":"2024-11-21T05:00:00Z","v":38780,"vw":35.584231},{"c":35.75,"h":36.06,"l":35.5739,"n":390,"o":35.6,"t":"2024-11-22T05:00:00Z","v":56147,"vw":35.711249},{"c":35.73,"h":35.88,"l":35.65,"n":145,"o":35.7201,"t":"2024-11-25T05:00:00Z","v":15418,"vw":35.735688},{"c":35.66,"h":35.8018,"l":35.5,"n":218,"o":35.77,"t":"2024-11-26T05:00:00Z","v":22259,"vw":35.72396},{"c":35.83,"h":36.089,"l":35.67,"n":278,"o":36.03,"t":"2024-11-27T05:00:00Z","v":18318,"vw":35.928889},{"c":36.04,"h":36.19,"l":35.73,"n":201,"o":35.99,"t":"2024-11-29T05:00:00Z","v":22374,"vw":35.965304},{"c":36.0279,"h":36.12,"l":35.89,"n":159,"o":35.98,"t":"2024-12-02T05:00:00Z","v":23848,"vw":36.005762},{"c":36.0949,"h":36.2,"l":35.93,"n":151,"o":35.93,"t":"2024-12-03T05:00:00Z","v":54054,"vw":36.122573},{"c":36.3176,"h":36.59,"l":36.1901,"n":266,"o":36.33,"t":"2024-12-04T05:00:00Z","v":17128,"vw":36.308297},{"c":36.37,"h":36.37,"l":36.17,"n":283,"o":36.32,"t":"2024-12-05T05:00:00Z","v":20105,"vw":36.249737},{"c":36.31,"h":36.47,"l":36.0289,"n":291,"o":36.08,"t":"2024-12-06T05:00:00Z","v":33105,"vw":36.319039},{"c":36.31,"h":36.33,"l":35.89,"n":272,"o":36.16,"t":"2024-12-09T05:00:00Z","v":24295,"vw":36.195391},{"c":36.05,"h":36.33,"l":35.98,"n":156,"o":36.0816,"t":"2024-12-10T05:00:00Z","v":15722,"vw":36.150539},{"c":36.26,"h":36.28,"l":36.0557,"n":203,"o":36.1,"t":"2024-12-11T05:00:00Z","v":13805,"vw":36.171133},{"c":35.96,"h":36.5379,"l":35.96,"n":175,"o":36.0926,"t":"2024-12-12T05:00:00Z","v":18649,"vw":36.11043},{"c":36.0525,"h":36.16,"l":35.93,"n":276,"o":36.09,"t":"2024-12-13T05:00:00Z","v":39566,"vw":36.096816},{"c":36.2,"h":36.2222,"l":35.99,"n":225,"o":35.99,"t":"2024-12-16T05:00:00Z","v":33467,"vw":36.132528},{"c":36.02,"h":36.2,"l":35.98,"n":255,"o":36.0011,"t":"2024-12-17T05:00:00Z","v":26646,"vw":36.08241},{"c":35.71,"h":36.175,"l":35.5518,"n":467,"o":36.09,"t":"2024-12-18T05:00:00Z","v":125680,"vw":36.021398},{"c":35.4599,"h":35.79,"l":35.4,"n":246,"o":35.79,"t":"2024-12-19T05:00:00Z","v":32247,"vw":35.517361},{"c":35.52,"h":35.6899,"l":35.3148,"n":194,"o":35.3148,"t":"2024-12-20T05:00:00Z","v":44895,"vw":35.58756},{"c":35.42,"h":35.62,"l":35.33,"n":202,"o":35.4214,"t":"2024-12-23T05:00:00Z","v":18911,"vw":35.442904},{"c":35.54,"h":35.65,"l":35.42,"n":367,"o":35.65,"t":"2024-12-24T05:00:00Z","v":57997,"vw":35.547877},{"c":35.15,"h":35.33,"l":35.08,"n":426,"o":35.33,"t":"2024-12-26T05:00:00Z","v":163194,"vw":35.181903},{"c":35.06,"h":36.89,"l":34.93,"n":324,"o":35.15,"t":"2024-12-27T05:00:00Z","v":132562,"vw":35.075748},{"c":34.74,"h":34.94,"l":34.61,"n":577,"o":34.91,"t":"2024-12-30T05:00:00Z","v":140183,"vw":34.790589},{"c":34.93,"h":35.1179,"l":34.475,"n":524,"o":34.86,"t":"2024-12-31T05:00:00Z","v":65957,"vw":34.838774},{"c":34.98,"h":35.1766,"l":34.91,"n":395,"o":34.96,"t":"2025-01-02T05:00:00Z","v":50329,"vw":35.003626},{"c":35.35,"h":35.3684,"l":35.036,"n":570,"o":35.23,"t":"2025-01-03T05:00:00Z","v":35090,"vw":35.258463},{"c":35.03,"h":35.3,"l":35,"n":559,"o":35.27,"t":"2025-01-06T05:00:00Z","v":55548,"vw":35.141608},{"c":34.98,"h":35.3229,"l":34.96,"n":494,"o":35.17,"t":"2025-01-07T05:00:00Z","v":18879,"vw":35.064841},{"c":34.98,"h":35.1327,"l":34.9206,"n":364,"o":35.03,"t":"2025-01-08T05:00:00Z","v":23745,"vw":35.007237},{"c":35.07,"h":35.37,"l":35.01,"n":577,"o":35.37,"t":"2025-01-10T05:00:00Z","v":39238,"vw":35.091128},{"c":35.14,"h":35.22,"l":35.01,"n":406,"o":35.22,"t":"2025-01-13T05:00:00Z","v":35240,"vw":35.050013},{"c":35.04,"h":35.1154,"l":35.01,"n":316,"o":35.0617,"t":"2025-01-14T05:00:00Z","v":14454,"vw":35.052977},{"c":35.56,"h":35.5663,"l":35.22,"n":257,"o":35.22,"t":"2025-01-15T05:00:00Z","v":26519,"vw":35.369477},{"c":35.3,"h":35.48,"l":35.28,"n":176,"o":35.38,"t":"2025-01-16T05:00:00Z","v":18062,"vw":35.353738},{"c":35.62,"h":35.6547,"l":35.4004,"n":224,"o":35.4594,"t":"2025-01-17T05:00:00Z","v":20249,"vw":35.55525},{"c":35.48,"h":35.56,"l":35.3403,"n":269,"o":35.36,"t":"2025-01-21T05:00:00Z","v":19519,"vw":35.407932},{"c":35.39,"h":35.5334,"l":35.35,"n":228,"o":35.35,"t":"2025-01-22T05:00:00Z","v":38923,"vw":35.44516},{"c":35.4412,"h":35.54,"l":35.4,"n":601,"o":35.4411,"t":"2025-01-23T05:00:00Z","v":75633,"vw":35.435771},{"c":35.505,"h":35.7066,"l":35.5,"n":202,"o":35.56,"t":"2025-01-24T05:00:00Z","v":16631,"vw":35.540958},{"c":35.2,"h":35.4528,"l":35.1717,"n":154,"o":35.4528,"t":"2025-01-27T05:00:00Z","v":23200,"vw":35.309808},{"c":35.46,"h":35.5,"l":35.32,"n":271,"o":35.5,"t":"2025-01-28T05:00:00Z","v":99168,"vw":35.364627},{"c":35.23,"h":35.4596,"l":35.23,"n":251,"o":35.31,"t":"2025-01-29T05:00:00Z","v":28029,"vw":35.321572},{"c":35.33,"h":35.56,"l":35.28,"n":121,"o":35.28,"t":"2025-01-30T05:00:00Z","v":25280,"vw":35.436297},{"c":35.36,"h":35.6079,"l":35.33,"n":173,"o":35.506,"t":"2025-01-31T05:00:00Z","v":17580,"vw":35.451945},{"c":35.23,"h":35.4605,"l":35.2,"n":176,"o":35.2,"t":"2025-02-03T05:00:00Z","v":131080,"vw":35.261411},{"c":35.16,"h":35.3,"l":35.06,"n":370,"o":35.17,"t":"2025-02-04T05:00:00Z","v":27182,"vw":35.183009},{"c":35.1724,"h":35.22,"l":35.04,"n":128,"o":35.22,"t":"2025-02-05T05:00:00Z","v":14277,"vw":35.076436},{"c":34.98,"h":35.23,"l":34.9299,"n":173,"o":35.125,"t":"2025-02-06T05:00:00Z","v":54095,"vw":35.030499},{"c":34.91,"h":35.26,"l":34.91,"n":161,"o":35.26,"t":"2025-02-07T05:00:00Z","v":49758,"vw":35.111367},{"c":35.2042,"h":35.245,"l":35.09,"n":234,"o":35.11,"t":"2025-02-10T05:00:00Z","v":32498,"vw":35.144336},{"c":35.19,"h":35.32,"l":35.16,"n":206,"o":35.18,"t":"2025-02-11T05:00:00Z","v":30733,"vw":35.212603},{"c":35.1812,"h":35.3283,"l":35.14,"n":214,"o":35.25,"t":"2025-02-12T05:00:00Z","v":22451,"vw":35.207103},{"c":35.32,"h":35.338,"l":35.1,"n":163,"o":35.1,"t":"2025-02-13T05:00:00Z","v":14190,"vw":35.230231},{"c":35.105,"h":35.27,"l":35.0402,"n":164,"o":35.12,"t":"2025-02-14T05:00:00Z","v":15311,"vw":35.11398},{"c":35.224,"h":35.36,"l":35.06,"n":168,"o":35.36,"t":"2025-02-18T05:00:00Z","v":19207,"vw":35.132836},{"c":35.13,"h":35.2799,"l":35.0824,"n":347,"o":35.0824,"t":"2025-02-19T05:00:00Z","v":11239,"vw":35.155577},{"c":35.07,"h":35.1886,"l":35.01,"n":132,"o":35.1886,"t":"2025-02-20T05:00:00Z","v":20977,"vw":35.102768},{"c":34.75,"h":35.1274,"l":34.64,"n":236,"o":35.1,"t":"2025-02-21T05:00:00Z","v":39090,"vw":34.761405},{"c":34.91,"h":34.95,"l":34.7,"n":118,"o":34.78,"t":"2025-02-24T05:00:00Z","v":15415,"vw":34.820067},{"c":34.56,"h":34.71,"l":34.45,"n":141,"o":34.66,"t":"2025-02-25T05:00:00Z","v":28409,"vw":34.607728},{"c":34.5,"h":34.8182,"l":34.45,"n":198,"o":34.774,"t":"2025-02-26T05:00:00Z","v":22867,"vw":34.612296},{"c":34.51,"h":34.81,"l":34.49,"n":169,"o":34.8,"t":"2025-02-27T05:00:00Z","v":27295,"vw":34.658965},{"c":34.73,"h":34.745,"l":34.5336,"n":312,"o":34.59,"t":"2025-02-28T05:00:00Z","v":31626,"vw":34.641725},{"c":34.35,"h":34.99,"l":34.3033,"n":253,"o":34.99,"t":"2025-03-03T05:00:00Z","v":23895,"vw":34.669677},{"c":34.44,"h":34.52,"l":34.04,"n":383,"o":34.13,"t":"2025-03-04T05:00:00Z","v":28346,"vw":34.219271},{"c":34.3411,"h":34.4543,"l":34.0847,"n":121,"o":34.16,"t":"2025-03-05T05:00:00Z","v":7488,"vw":34.302121},{"c":34.19,"h":34.21,"l":33.9307,"n":109,"o":34.0405,"t":"2025-03-06T05:00:00Z","v":25215,"vw":34.038163},{"c":34.18,"h":34.3708,"l":34.07,"n":179,"o":34.1595,"t":"2025-03-07T05:00:00Z","v":24235,"vw":34.180613},{"c":34.03,"h":34.29,"l":34.0101,"n":157,"o":34.29,"t":"2025-03-10T04:00:00Z","v":75460,"vw":34.053898},{"c":33.94,"h":34.19,"l":33.9319,"n":140,"o":34.19,"t":"2025-03-11T04:00:00Z","v":35407,"vw":33.983271},{"c":33.94,"h":33.98,"l":33.8817,"n":105,"o":33.955,"t":"2025-03-12T04:00:00Z","v":52222,"vw":33.96196},{"c":34.09,"h":34.11,"l":33.885,"n":282,"o":33.91,"t":"2025-03-13T04:00:00Z","v":46665,"vw":33.963336},{"c":34.13,"h":34.13,"l":33.96,"n":230,"o":34.09,"t":"2025-03-14T04:00:00Z","v":75758,"vw":34.076093},{"c":34.15,"h":34.28,"l":34.0832,"n":189,"o":34.165,"t":"2025-03-17T04:00:00Z","v":26994,"vw":34.165185},{"c":34.11,"h":34.3095,"l":34.07,"n":221,"o":34.225,"t":"2025-03-18T04:00:00Z","v":12413,"vw":34.208867},{"c":34.45,"h":34.45,"l":34.21,"n":301,"o":34.225,"t":"2025-03-19T04:00:00Z","v":37650,"vw":34.336743},{"c":34.19,"h":36.47,"l":34.19,"n":230,"o":36.47,"t":"2025-03-20T04:00:00Z","v":21666,"vw":34.394518},{"c":34.14,"h":34.28,"l":34.1073,"n":195,"o":34.1201,"t":"2025-03-21T04:00:00Z","v":17363,"vw":34.214786},{"c":34.18,"h":34.36,"l":34.1306,"n":142,"o":34.36,"t":"2025-03-24T04:00:00Z","v":12249,"vw":34.220573},{"c":34.3,"h":34.3289,"l":34.2,"n":204,"o":34.2,"t":"2025-03-25T04:00:00Z","v":24311,"vw":34.280582},{"c":34.11,"h":34.36,"l":34.1,"n":264,"o":34.35,"t":"2025-03-26T04:00:00Z","v":30658,"vw":34.193384},{"c":34.35,"h":34.75,"l":34.08,"n":173,"o":34.75,"t":"2025-03-27T04:00:00Z","v":31637,"vw":34.212177},{"c":34.33,"h":34.33,"l":34.09,"n":271,"o":34.137,"t":"2025-03-28T04:00:00Z","v":22897,"vw":34.147942},{"c":34.13,"h":34.2069,"l":34.0514,"n":212,"o":34.08,"t":"2025-03-31T04:00:00Z","v":19252,"vw":34.115571},{"c":34.32,"h":34.99,"l":34.04,"n":204,"o":34.11,"t":"2025-04-01T04:00:00Z","v":17210,"vw":34.181559},{"c":34.27,"h":34.2899,"l":34.09,"n":364,"o":34.2,"t":"2025-04-02T04:00:00Z","v":54202,"vw":34.132415},{"c":34,"h":34.07,"l":33.85,"n":270,"o":34.055,"t":"2025-04-03T04:00:00Z","v":29948,"vw":33.961818},{"c":33.61,"h":33.7201,"l":33.44,"n":251,"o":33.72,"t":"2025-04-04T04:00:00Z","v":21173,"vw":33.569621},{"c":32.91,"h":33.49,"l":32.84,"n":303,"o":33.01,"t":"2025-04-07T04:00:00Z","v":32950,"vw":33.109054},{"c":33.18,"h":33.57,"l":32.85,"n":277,"o":32.93,"t":"2025-04-08T04:00:00Z","v":39052,"vw":33.07601},{"c":33.78,"h":33.78,"l":32.8284,"n":222,"o":32.9774,"t":"2025-04-09T04:00:00Z","v":14113,"vw":33.149971},{"c":33.32,"h":33.6394,"l":33.13,"n":179,"o":33.555,"t":"2025-04-10T04:00:00Z","v":20049,"vw":33.336228},{"c":33.43,"h":33.6799,"l":33.2984,"n":222,"o":33.375,"t":"2025-04-11T04:00:00Z","v":81959,"vw":33.479597},{"c":33.51,"h":33.6801,"l":33.51,"n":158,"o":33.58,"t":"2025-04-14T04:00:00Z","v":20019,"vw":33.590141},{"c":33.55,"h":33.79,"l":33.54,"n":409,"o":33.54,"t":"2025-04-15T04:00:00Z","v":37677,"vw":33.597553},{"c":33.66,"h":33.71,"l":33.47,"n":220,"o":33.54,"t":"2025-04-16T04:00:00Z","v":23176,"vw":33.600322},{"c":33.64,"h":33.76,"l":33.51,"n":300,"o":33.66,"t":"2025-04-17T04:00:00Z","v":19306,"vw":33.661876},{"c":33.48,"h":33.8,"l":33.48,"n":197,"o":33.57,"t":"2025-04-21T04:00:00Z","v":12650,"vw":33.575883},{"c":33.67,"h":33.74,"l":33.59,"n":179,"o":33.74,"t":"2025-04-22T04:00:00Z","v":7637,"vw":33.658333},{"c":33.98,"h":33.985,"l":33.83,"n":180,"o":33.985,"t":"2025-04-23T04:00:00Z","v":21982,"vw":33.915333},{"c":33.9,"h":33.978,"l":33.8371,"n":135,"o":33.91,"t":"2025-04-24T04:00:00Z","v":8598,"vw":33.918451},{"c":34.01,"h":34.0213,"l":33.9317,"n":133,"o":33.98,"t":"2025-04-25T04:00:00Z","v":8060,"vw":33.964099},{"c":34.34,"h":34.35,"l":34.0796,"n":151,"o":34.1479,"t":"2025-04-28T04:00:00Z","v":12626,"vw":34.174562},{"c":34.26,"h":34.59,"l":34.22,"n":179,"o":34.26,"t":"2025-04-29T04:00:00Z","v":19301,"vw":34.343661},{"c":34.24,"h":34.4142,"l":34.1,"n":133,"o":34.1,"t":"2025-04-30T04:00:00Z","v":11836,"vw":34.235884},{"c":34.385,"h":34.3899,"l":34.29,"n":136,"o":34.33,"t":"2025-05-01T04:00:00Z","v":5642,"vw":34.346034},{"c":34.63,"h":34.66,"l":34.44,"n":178,"o":34.45,"t":"2025-05-02T04:00:00Z","v":31839,"vw":34.584606},{"c":34.62,"h":34.79,"l":34.6,"n":365,"o":34.63,"t":"2025-05-05T04:00:00Z","v":59352,"vw":34.716052},{"c":34.55,"h":34.55,"l":34.4507,"n":160,"o":34.5487,"t":"2025-05-06T04:00:00Z","v":42936,"vw":34.521632},{"c":34.78,"h":34.78,"l":34.4501,"n":109,"o":34.615,"t":"2025-05-07T04:00:00Z","v":8293,"vw":34.620484},{"c":34.53,"h":34.95,"l":34.53,"n":291,"o":34.95,"t":"2025-05-08T04:00:00Z","v":32375,"vw":34.669},{"c":34.5,"h":34.64,"l":34.5,"n":120,"o":34.6158,"t":"2025-05-09T04:00:00Z","v":15956,"vw":34.609507},{"c":34.5466,"h":34.58,"l":34.42,"n":228,"o":34.49,"t":"2025-05-12T04:00:00Z","v":15286,"vw":34.491795},{"c":34.51,"h":34.5695,"l":34.38,"n":317,"o":34.5695,"t":"2025-05-13T04:00:00Z","v":65177,"vw":34.477427},{"c":34.29,"h":34.5099,"l":34.28,"n":188,"o":34.5099,"t":"2025-05-14T04:00:00Z","v":82096,"vw":34.359454},{"c":34.4324,"h":34.6,"l":34.42,"n":351,"o":34.54,"t":"2025-05-15T04:00:00Z","v":47302,"vw":34.499258},{"c":34.64,"h":34.66,"l":34.4201,"n":188,"o":34.57,"t":"2025-05-16T04:00:00Z","v":35587,"vw":34.589957},{"c":34.64,"h":34.66,"l":34.37,"n":209,"o":34.5,"t":"2025-05-19T04:00:00Z","v":73550,"vw":34.50002},{"c":34.5159,"h":34.565,"l":34.41,"n":266,"o":34.45,"t":"2025-05-20T04:00:00Z","v":19110,"vw":34.465086},{"c":34.4874,"h":34.55,"l":34.36,"n":159,"o":34.51,"t":"2025-05-21T04:00:00Z","v":19365,"vw":34.502182},{"c":34.7,"h":34.7,"l":34.37,"n":205,"o":34.37,"t":"2025-05-22T04:00:00Z","v":14839,"vw":34.496054},{"c":34.7,"h":34.72,"l":34.46,"n":155,"o":34.48,"t":"2025-05-23T04:00:00Z","v":8820,"vw":34.595006},{"c":34.7567,"h":34.93,"l":34.6127,"n":231,"o":34.76,"t":"2025-05-27T04:00:00Z","v":50220,"vw":34.729014},{"c":34.6864,"h":34.79,"l":34.48,"n":237,"o":34.61,"t":"2025-05-28T04:00:00Z","v":29420,"vw":34.611715},{"c":34.6752,"h":34.86,"l":34.6,"n":228,"o":34.82,"t":"2025-05-29T04:00:00Z","v":34197,"vw":34.765066},{"c":34.82,"h":34.88,"l":34.6,"n":188,"o":34.88,"t":"2025-05-30T04:00:00Z","v":20646,"vw":34.70936},{"c":34.6912,"h":34.8,"l":34.55,"n":223,"o":34.59,"t":"2025-06-02T04:00:00Z","v":16734,"vw":34.652825},{"c":34.6892,"h":34.82,"l":34.5818,"n":218,"o":34.78,"t":"2025-06-03T04:00:00Z","v":23138,"vw":34.674985},{"c":34.7282,"h":34.92,"l":34.68,"n":224,"o":34.82,"t":"2025-06-04T04:00:00Z","v":27275,"vw":34.765958},{"c":34.9,"h":34.9449,"l":34.7125,"n":143,"o":34.73,"t":"2025-06-05T04:00:00Z","v":29238,"vw":34.826352},{"c":35.0741,"h":35.1721,"l":34.96,"n":164,"o":35.09,"t":"2025-06-06T04:00:00Z","v":15391,"vw":35.024163},{"c":35.1243,"h":35.1899,"l":35.02,"n":158,"o":35.08,"t":"2025-06-09T04:00:00Z","v":11232,"vw":35.130769},{"c":35.1761,"h":35.19,"l":35.12,"n":149,"o":35.19,"t":"2025-06-10T04:00:00Z","v":20069,"vw":35.165885},{"c":35.1,"h":35.3778,"l":35.1,"n":220,"o":35.1508,"t":"2025-06-11T04:00:00Z","v":18238,"vw":35.210494},{"c":35.07,"h":35.1999,"l":35.03,"n":89,"o":35.04,"t":"2025-06-12T04:00:00Z","v":5987,"vw":35.133966},{"c":34.9911,"h":35.16,"l":34.89,"n":134,"o":35,"t":"2025-06-13T04:00:00Z","v":10498,"vw":34.997395},{"c":35.2341,"h":35.34,"l":35.09,"n":190,"o":35.11,"t":"2025-06-16T04:00:00Z","v":13552,"vw":35.182315},{"c":34.9826,"h":35.1281,"l":34.93,"n":155,"o":35.105,"t":"2025-06-17T04:00:00Z","v":36622,"vw":35.006559},{"c":34.93,"h":35.09,"l":34.9016,"n":192,"o":34.97,"t":"2025-06-18T04:00:00Z","v":17740,"vw":34.985517},{"c":34.9094,"h":35.0235,"l":34.76,"n":190,"o":34.99,"t":"2025-06-20T04:00:00Z","v":16933,"vw":34.903459},{"c":34.8607,"h":34.96,"l":34.72,"n":205,"o":34.83,"t":"2025-06-23T04:00:00Z","v":35135,"vw":34.851417},{"c":35.1518,"h":35.1518,"l":34.96,"n":200,"o":34.97,"t":"2025-06-24T04:00:00Z","v":11028,"vw":35.032514},{"c":35.07,"h":35.2099,"l":34.89,"n":275,"o":35.0662,"t":"2025-06-25T04:00:00Z","v":20059,"vw":35.053774},{"c":35.2374,"h":35.2374,"l":35,"n":137,"o":35,"t":"2025-06-26T04:00:00Z","v":13691,"vw":35.085069},{"c":35.379,"h":35.44,"l":35.1809,"n":193,"o":35.1809,"t":"2025-06-27T04:00:00Z","v":8403,"vw":35.275126},{"c":35.3059,"h":35.3469,"l":35.22,"n":151,"o":35.27,"t":"2025-06-30T04:00:00Z","v":11122,"vw":35.256953},{"c":35.4324,"h":35.4699,"l":35.11,"n":417,"o":35.21,"t":"2025-07-01T04:00:00Z","v":50754,"vw":35.258355},{"c":35.33,"h":35.475,"l":35.15,"n":289,"o":35.15,"t":"2025-07-02T04:00:00Z","v":31000,"vw":35.282911},{"c":35.4157,"h":35.65,"l":35.21,"n":159,"o":35.21,"t":"2025-07-03T04:00:00Z","v":7900,"vw":35.355338},{"c":35.3729,"h":35.53,"l":35.315,"n":232,"o":35.47,"t":"2025-07-07T04:00:00Z","v":18605,"vw":35.434786},{"c":35.5692,"h":35.6899,"l":35.45,"n":209,"o":35.5,"t":"2025-07-08T04:00:00Z","v":8392,"vw":35.575741},{"c":35.6692,"h":35.96,"l":35.4662,"n":249,"o":35.63,"t":"2025-07-09T04:00:00Z","v":33164,"vw":35.68127},{"c":35.7746,"h":35.8282,"l":35.48,"n":221,"o":35.76,"t":"2025-07-10T04:00:00Z","v":15671,"vw":35.67667},{"c":35.815,"h":35.8329,"l":35.5116,"n":122,"o":35.5116,"t":"2025-07-11T04:00:00Z","v":6488,"vw":35.71264},{"c":35.7886,"h":35.8065,"l":35.5682,"n":126,"o":35.76,"t":"2025-07-14T04:00:00Z","v":7144,"vw":35.697985},{"c":35.6699,"h":35.86,"l":35.4301,"n":181,"o":35.72,"t":"2025-07-15T04:00:00Z","v":15408,"vw":35.646927},{"c":35.6679,"h":35.8067,"l":35.4316,"n":150,"o":35.44,"t":"2025-07-16T04:00:00Z","v":24569,"vw":35.528125},{"c":35.935,"h":36.0281,"l":34.89,"n":152,"o":34.89,"t":"2025-07-17T04:00:00Z","v":7927,"vw":35.735305},{"c":35.925,"h":36.1583,"l":35.7,"n":98,"o":35.94,"t":"2025-07-18T04:00:00Z","v":7676,"vw":35.888001},{"c":35.82,"h":36.0294,"l":35.7101,"n":112,"o":35.75,"t":"2025-07-21T04:00:00Z","v":3146,"vw":35.897797},{"c":36.12,"h":36.12,"l":35.71,"n":140,"o":35.71,"t":"2025-07-22T04:00:00Z","v":9010,"vw":35.835795},{"c":36.2708,"h":36.36,"l":35.98,"n":130,"o":36.15,"t":"2025-07-23T04:00:00Z","v":12032,"vw":36.0767},{"c":35.9308,"h":36.2435,"l":35.6,"n":136,"o":35.6,"t":"2025-07-24T04:00:00Z","v":9697,"vw":36.026283},{"c":36.0433,"h":36.25,"l":35.92,"n":111,"o":35.92,"t":"2025-07-25T04:00:00Z","v":19914,"vw":36.08626},{"c":36.0958,"h":36.24,"l":35.9449,"n":109,"o":36.24,"t":"2025-07-28T04:00:00Z","v":5638,"vw":36.113018},{"c":36.2145,"h":36.3023,"l":36.0001,"n":148,"o":36.1,"t":"2025-07-29T04:00:00Z","v":7974,"vw":36.111975},{"c":36.0685,"h":36.27,"l":36.02,"n":107,"o":36.185,"t":"2025-07-30T04:00:00Z","v":4156,"vw":36.185106},{"c":36.0164,"h":36.2599,"l":35.94,"n":107,"o":36,"t":"2025-07-31T04:00:00Z","v":5244,"vw":36.045149},{"c":35.6614,"h":35.84,"l":35.42,"n":158,"o":35.695,"t":"2025-08-01T04:00:00Z","v":11580,"vw":35.680615},{"c":35.8148,"h":35.93,"l":35.65,"n":137,"o":35.65,"t":"2025-08-04T04:00:00Z","v":4711,"vw":35.802825},{"c":35.886,"h":36.0083,"l":35.8,"n":94,"o":36.0083,"t":"2025-08-05T04:00:00Z","v":5301,"vw":35.864224},{"c":36.0473,"h":36.14,"l":35.9,"n":140,"o":36.09,"t":"2025-08-06T04:00:00Z","v":8130,"vw":36.011722},{"c":36.0629,"h":36.26,"l":35.8217,"n":148,"o":36.2592,"t":"2025-08-07T04:00:00Z","v":11742,"vw":36.098638},{"c":36.2252,"h":36.2892,"l":36.1118,"n":156,"o":36.165,"t":"2025-08-08T04:00:00Z","v":8985,"vw":36.191765},{"c":36.0842,"h":36.21,"l":35.96,"n":129,"o":36.13,"t":"2025-08-11T04:00:00Z","v":17689,"vw":35.982664},{"c":36.3758,"h":36.5,"l":36.244,"n":138,"o":36.3701,"t":"2025-08-12T04:00:00Z","v":5286,"vw":36.340127},{"c":36.56,"h":36.5799,"l":36.32,"n":187,"o":36.52,"t":"2025-08-13T04:00:00Z","v":10929,"vw":36.475112},{"c":36.4711,"h":36.89,"l":36.3,"n":130,"o":36.55,"t":"2025-08-14T04:00:00Z","v":7583,"vw":36.570003},{"c":36.4347,"h":36.5488,"l":36.2905,"n":171,"o":36.348,"t":"2025-08-15T04:00:00Z","v":8741,"vw":36.397295},{"c":36.5383,"h":36.54,"l":36.2428,"n":165,"o":36.48,"t":"2025-08-18T04:00:00Z","v":7772,"vw":36.473037},{"c":36.56,"h":36.5899,"l":36.2583,"n":115,"o":36.5899,"t":"2025-08-19T04:00:00Z","v":13454,"vw":36.334957},{"c":36.5104,"h":36.845,"l":36.17,"n":202,"o":36.38,"t":"2025-08-20T04:00:00Z","v":15676,"vw":36.401231},{"c":36.3982,"h":36.53,"l":36.2775,"n":153,"o":36.44,"t":"2025-08-21T04:00:00Z","v":8976,"vw":36.40013},{"c":36.8036,"h":37.2761,"l":36.38,"n":120,"o":36.38,"t":"2025-08-22T04:00:00Z","v":9466,"vw":36.71413},{"c":36.6586,"h":36.88,"l":36.62,"n":109,"o":36.7592,"t":"2025-08-25T04:00:00Z","v":8382,"vw":36.729157},{"c":36.6141,"h":36.72,"l":36.3618,"n":157,"o":36.66,"t":"2025-08-26T04:00:00Z","v":10349,"vw":36.605269},{"c":36.725,"h":36.8,"l":36.5601,"n":123,"o":36.65,"t":"2025-08-27T04:00:00Z","v":6905,"vw":36.701784},{"c":36.77,"h":37,"l":36.7,"n":117,"o":36.98,"t":"2025-08-28T04:00:00Z","v":12379,"vw":36.808365},{"c":36.62,"h":36.81,"l":36.54,"n":130,"o":36.81,"t":"2025-08-29T04:00:00Z","v":9744,"vw":36.696001},{"c":36.769,"h":36.9,"l":36.55,"n":156,"o":36.55,"t":"2025-09-02T04:00:00Z","v":6573,"vw":36.764665},{"c":36.8445,"h":36.8968,"l":36.8078,"n":116,"o":36.87,"t":"2025-09-03T04:00:00Z","v":10080,"vw":36.848234},{"c":36.7954,"h":37,"l":36.7699,"n":136,"o":36.82,"t":"2025-09-04T04:00:00Z","v":12681,"vw":36.821175},{"c":36.9283,"h":37.0734,"l":36.764,"n":165,"o":36.9301,"t":"2025-09-05T04:00:00Z","v":13579,"vw":36.911607},{"c":36.982,"h":37.25,"l":36.93,"n":197,"o":37.15,"t":"2025-09-08T04:00:00Z","v":31590,"vw":37.135311},{"c":37.0377,"h":37.14,"l":36.98,"n":174,"o":36.98,"t":"2025-09-09T04:00:00Z","v":7110,"vw":37.049539},{"c":37.0238,"h":37.32,"l":37.02,"n":173,"o":37.04,"t":"2025-09-10T04:00:00Z","v":36493,"vw":37.221782},{"c":37.49,"h":37.498,"l":37.12,"n":178,"o":37.12,"t":"2025-09-11T04:00:00Z","v":8436,"vw":37.361517},{"c":37.28,"h":37.49,"l":37.28,"n":159,"o":37.49,"t":"2025-09-12T04:00:00Z","v":15271,"vw":37.413457},{"c":37.25,"h":37.5,"l":37.25,"n":192,"o":37.3313,"t":"2025-09-15T04:00:00Z","v":13105,"vw":37.361064},{"c":37.3747,"h":37.45,"l":37.26,"n":201,"o":37.38,"t":"2025-09-16T04:00:00Z","v":11316,"vw":37.339472},{"c":37.3635,"h":37.48,"l":37.25,"n":146,"o":37.375,"t":"2025-09-17T04:00:00Z","v":13246,"vw":37.314282},{"c":37.57,"h":37.76,"l":37.355,"n":287,"o":37.5,"t":"2025-09-18T04:00:00Z","v":31852,"vw":37.544726},{"c":37.76,"h":37.8035,"l":37.5709,"n":159,"o":37.595,"t":"2025-09-19T04:00:00Z","v":11450,"vw":37.683508},{"c":37.96,"h":37.965,"l":37.5901,"n":247,"o":37.82,"t":"2025-09-22T04:00:00Z","v":15814,"vw":37.895219},{"c":37.7,"h":37.98,"l":37.65,"n":306,"o":37.78,"t":"2025-09-23T04:00:00Z","v":46556,"vw":37.738422},{"c":37.6705,"h":37.85,"l":37.58,"n":253,"o":37.58,"t":"2025-09-24T04:00:00Z","v":12070,"vw":37.655753},{"c":37.5252,"h":37.6795,"l":37.4,"n":156,"o":37.47,"t":"2025-09-25T04:00:00Z","v":11817,"vw":37.589071},{"c":37.6026,"h":37.66,"l":37.5017,"n":126,"o":37.66,"t":"2025-09-26T04:00:00Z","v":46141,"vw":37.627112},{"c":37.8752,"h":37.96,"l":37.7,"n":257,"o":37.7,"t":"2025-09-29T04:00:00Z","v":18274,"vw":37.785707},{"c":37.8851,"h":37.93,"l":37.74,"n":207,"o":37.74,"t":"2025-09-30T04:00:00Z","v":17131,"vw":37.842101},{"c":38.0469,"h":38.54,"l":37.89,"n":183,"o":38.54,"t":"2025-10-01T04:00:00Z","v":7324,"vw":38.094209},{"c":38.2,"h":38.23,"l":37.9001,"n":220,"o":38.2,"t":"2025-10-02T04:00:00Z","v":10595,"vw":38.10422},{"c":38.36,"h":38.44,"l":38.1141,"n":194,"o":38.1141,"t":"2025-10-03T04:00:00Z","v":12747,"vw":38.296227},{"c":38.525,"h":38.67,"l":38.3311,"n":197,"o":38.67,"t":"2025-10-06T04:00:00Z","v":15760,"vw":38.55551},{"c":38.4747,"h":38.56,"l":38.26,"n":170,"o":38.47,"t":"2025-10-07T04:00:00Z","v":12363,"vw":38.451251},{"c":38.565,"h":38.7289,"l":38.39,"n":131,"o":38.565,"t":"2025-10-08T04:00:00Z","v":7710,"vw":38.572294},{"c":38.48,"h":38.995,"l":38.36,"n":258,"o":38.77,"t":"2025-10-09T04:00:00Z","v":21726,"vw":38.566694},{"c":37.9999,"h":38.67,"l":37.9,"n":199,"o":38.4,"t":"2025-10-10T04:00:00Z","v":31873,"vw":38.241515},{"c":38.455,"h":38.51,"l":38.11,"n":155,"o":38.11,"t":"2025-10-13T04:00:00Z","v":11600,"vw":38.406228},{"c":38.55,"h":38.6488,"l":38.29,"n":378,"o":38.4,"t":"2025-10-14T04:00:00Z","v":199638,"vw":38.521199},{"c":38.66,"h":38.9989,"l":38.46,"n":328,"o":38.82,"t":"2025-10-15T04:00:00Z","v":29117,"vw":38.670597},{"c":38.69,"h":38.94,"l":38.515,"n":477,"o":38.68,"t":"2025-10-16T04:00:00Z","v":63337,"vw":38.741185},{"c":38.59,"h":38.6,"l":38.3393,"n":396,"o":38.55,"t":"2025-10-17T04:00:00Z","v":189374,"vw":38.388894},{"c":38.62,"h":38.8018,"l":38.58,"n":435,"o":38.69,"t":"2025-10-20T04:00:00Z","v":33836,"vw":38.67808},{"c":38.67,"h":38.75,"l":38.46,"n":608,"o":38.63,"t":"2025-10-21T04:00:00Z","v":56795,"vw":38.571596},{"c":38.42,"h":38.65,"l":38.3,"n":319,"o":38.645,"t":"2025-10-22T04:00:00Z","v":23064,"vw":38.50148},{"c":38.74,"h":38.81,"l":38.52,"n":356,"o":38.74,"t":"2025-10-23T04:00:00Z","v":57637,"vw":38.680733},{"c":38.9,"h":38.99,"l":38.74,"n":342,"o":38.89,"t":"2025-10-24T04:00:00Z","v":32189,"vw":38.835607},{"c":38.8252,"h":38.9394,"l":38.76,"n":327,"o":38.93,"t":"2025-10-27T04:00:00Z","v":58401,"vw":38.852938},{"c":38.079,"h":38.14,"l":37.78,"n":310,"o":38.05,"t":"2025-10-28T04:00:00Z","v":18815,"vw":38.038981},{"c":37.9948,"h":38.259,"l":37.94,"n":353,"o":38.2,"t":"2025-10-29T04:00:00Z","v":24436,"vw":38.128353},{"c":37.9457,"h":38.3,"l":37.8601,"n":529,"o":37.97,"t":"2025-10-30T04:00:00Z","v":50008,"vw":38.022787},{"c":38,"h":38.1891,"l":37.93,"n":307,"o":37.94,"t":"2025-10-31T04:00:00Z","v":19239,"vw":38.066404},{"c":37.9028,"h":38.7033,"l":37.72,"n":693,"o":37.93,"t":"2025-11-03T05:00:00Z","v":74695,"vw":37.987912},{"c":37.5583,"h":37.91,"l":37.55,"n":407,"o":37.85,"t":"2025-11-04T05:00:00Z","v":36203,"vw":37.6525},{"c":37.86,"h":37.86,"l":37.52,"n":179,"o":37.52,"t":"2025-11-05T05:00:00Z","v":14080,"vw":37.7281},{"c":37.525,"h":37.86,"l":37.42,"n":391,"o":37.77,"t":"2025-11-06T05:00:00Z","v":83091,"vw":37.691502},{"c":37.64,"h":37.75,"l":37.38,"n":172,"o":37.515,"t":"2025-11-07T05:00:00Z","v":14247,"vw":37.557075},{"c":37.87,"h":37.9975,"l":37.79,"n":287,"o":37.95,"t":"2025-11-10T05:00:00Z","v":31779,"vw":37.928584},{"c":38.02,"h":38.02,"l":37.8,"n":340,"o":37.91,"t":"2025-11-11T05:00:00Z","v":30996,"vw":37.894736},{"c":38.15,"h":38.1999,"l":37.93,"n":323,"o":37.93,"t":"2025-11-12T05:00:00Z","v":34104,"vw":38.087018},{"c":37.68,"h":38.1319,"l":37.68,"n":227,"o":37.74,"t":"2025-11-13T05:00:00Z","v":9219,"vw":37.841206},{"c":37.7036,"h":37.8099,"l":37.4727,"n":298,"o":37.4727,"t":"2025-11-14T05:00:00Z","v":32765,"vw":37.661412},{"c":37.38,"h":37.6999,"l":37.38,"n":616,"o":37.49,"t":"2025-11-17T05:00:00Z","v":39400,"vw":37.569377},{"c":37.4525,"h":37.53,"l":36.98,"n":342,"o":36.98,"t":"2025-11-18T05:00:00Z","v":21853,"vw":37.328779},{"c":37.445,"h":37.69,"l":37.39,"n":141,"o":37.6,"t":"2025-11-19T05:00:00Z","v":8993,"vw":37.520294},{"c":37.3702,"h":37.8,"l":37.2635,"n":213,"o":37.8,"t":"2025-11-20T05:00:00Z","v":9491,"vw":37.518506},{"c":37.6,"h":37.68,"l":37.37,"n":258,"o":37.56,"t":"2025-11-21T05:00:00Z","v":16216,"vw":37.536781},{"c":37.88,"h":37.88,"l":37.58,"n":254,"o":37.67,"t":"2025-11-24T05:00:00Z","v":19746,"vw":37.722163},{"c":37.81,"h":38.04,"l":37.66,"n":452,"o":37.66,"t":"2025-11-25T05:00:00Z","v":38676,"vw":37.832801},{"c":37.98,"h":38.26,"l":37.94,"n":183,"o":38.0325,"t":"2025-11-26T05:00:00Z","v":11093,"vw":38.123294},{"c":38.33,"h":38.34,"l":38.07,"n":246,"o":38.2263,"t":"2025-11-28T05:00:00Z","v":16369,"vw":38.178951},{"c":38.09,"h":38.54,"l":38,"n":358,"o":38.54,"t":"2025-12-01T05:00:00Z","v":25169,"vw":38.221934},{"c":38.29,"h":38.305,"l":38.0101,"n":297,"o":38.305,"t":"2025-12-02T05:00:00Z","v":30916,"vw":38.180675},{"c":38.371,"h":38.39,"l":38.05,"n":256,"o":38.05,"t":"2025-12-03T05:00:00Z","v":27928,"vw":38.211584},{"c":38.3135,"h":38.5,"l":38.25,"n":193,"o":38.49,"t":"2025-12-04T05:00:00Z","v":12144,"vw":38.36081},{"c":38.31,"h":38.45,"l":38.22,"n":227,"o":38.37,"t":"2025-12-05T05:00:00Z","v":23601,"vw":38.315593},{"c":38.3522,"h":38.41,"l":38.22,"n":289,"o":38.31,"t":"2025-12-08T05:00:00Z","v":42868,"vw":38.321508},{"c":38.3635,"h":38.485,"l":38.337,"n":253,"o":38.37,"t":"2025-12-09T05:00:00Z","v":21002,"vw":38.382171},{"c":38.19,"h":38.63,"l":38.19,"n":347,"o":38.4,"t":"2025-12-10T05:00:00Z","v":228858,"vw":38.446145},{"c":38.58,"h":38.76,"l":38.41,"n":344,"o":38.41,"t":"2025-12-11T05:00:00Z","v":26460,"vw":38.604667},{"c":38.363,"h":38.595,"l":38.3301,"n":265,"o":38.5724,"t":"2025-12-12T05:00:00Z","v":26215,"vw":38.405487},{"c":38.4396,"h":38.67,"l":38.33,"n":328,"o":38.48,"t":"2025-12-15T05:00:00Z","v":73515,"vw":38.416735},{"c":38.3651,"h":38.995,"l":38.3,"n":247,"o":38.53,"t":"2025-12-16T05:00:00Z","v":47444,"vw":38.395477},{"c":38.27,"h":38.61,"l":38.27,"n":244,"o":38.61,"t":"2025-12-17T05:00:00Z","v":13628,"vw":38.410258},{"c":38.51,"h":38.59,"l":38.35,"n":242,"o":38.38,"t":"2025-12-18T05:00:00Z","v":31573,"vw":38.442754},{"c":38.49,"h":38.73,"l":38.49,"n":219,"o":38.69,"t":"2025-12-19T05:00:00Z","v":113340,"vw":38.536833},{"c":38.71,"h":38.7199,"l":38.5001,"n":428,"o":38.54,"t":"2025-12-22T05:00:00Z","v":36391,"vw":38.653689},{"c":38.62,"h":38.7,"l":38.5368,"n":185,"o":38.6367,"t":"2025-12-23T05:00:00Z","v":12388,"vw":38.619496},{"c":38.6055,"h":38.8,"l":38.56,"n":143,"o":38.62,"t":"2025-12-24T05:00:00Z","v":14197,"vw":38.641847},{"c":38.47,"h":38.4899,"l":38.2558,"n":153,"o":38.3,"t":"2025-12-26T05:00:00Z","v":10136,"vw":38.373783},{"c":38.27,"h":38.34,"l":38.1501,"n":361,"o":38.34,"t":"2025-12-29T05:00:00Z","v":27738,"vw":38.231768},{"c":38.274,"h":38.45,"l":38.26,"n":320,"o":38.42,"t":"2025-12-30T05:00:00Z","v":29114,"vw":38.367512},{"c":38.02,"h":38.33,"l":38.02,"n":297,"o":38.275,"t":"2025-12-31T05:00:00Z","v":31546,"vw":38.247101},{"c":38.21,"h":38.6,"l":38.15,"n":298,"o":38.15,"t":"2026-01-02T05:00:00Z","v":24527,"vw":38.294804},{"c":38.73,"h":38.76,"l":38.52,"n":332,"o":38.52,"t":"2026-01-05T05:00:00Z","v":27132,"vw":38.660988},{"c":38.71,"h":38.85,"l":38.62,"n":452,"o":38.62,"t":"2026-01-06T05:00:00Z","v":51078,"vw":38.739195},{"c":38.72,"h":38.78,"l":38.49,"n":248,"o":38.53,"t":"2026-01-07T05:00:00Z","v":26563,"vw":38.647757},{"c":38.64,"h":38.81,"l":38.51,"n":187,"o":38.8,"t":"2026-01-08T05:00:00Z","v":17310,"vw":38.630439},{"c":38.84,"h":39,"l":38.8,"n":166,"o":38.8,"t":"2026-01-09T05:00:00Z","v":42694,"vw":38.895238},{"c":39.02,"h":39.17,"l":38.97,"n":296,"o":39.02,"t":"2026-01-12T05:00:00Z","v":49650,"vw":39.071953},{"c":39,"h":39.25,"l":38.89,"n":198,"o":39.25,"t":"2026-01-13T05:00:00Z","v":13512,"vw":39.050539},{"c":39.32,"h":39.3799,"l":38.92,"n":463,"o":39.2,"t":"2026-01-14T05:00:00Z","v":51700,"vw":39.084285},{"c":39.4,"h":39.47,"l":39.07,"n":505,"o":39.07,"t":"2026-01-15T05:00:00Z","v":43674,"vw":39.368313},{"c":39.11,"h":39.2791,"l":39.07,"n":369,"o":39.24,"t":"2026-01-16T05:00:00Z","v":36097,"vw":39.1498},{"c":38.59,"h":38.83,"l":38.56,"n":541,"o":38.83,"t":"2026-01-20T05:00:00Z","v":35400,"vw":38.707204},{"c":38.69,"h":39.36,"l":38.5001,"n":377,"o":38.65,"t":"2026-01-21T05:00:00Z","v":76688,"vw":38.735749},{"c":38.93,"h":39.14,"l":38.85,"n":467,"o":38.99,"t":"2026-01-22T05:00:00Z","v":42468,"vw":38.929323},{"c":38.95,"h":39.06,"l":38.8266,"n":346,"o":39.01,"t":"2026-01-23T05:00:00Z","v":75303,"vw":38.997424},{"c":38.866,"h":39.18,"l":38.86,"n":854,"o":39.18,"t":"2026-01-26T05:00:00Z","v":108884,"vw":39.032427},{"c":38.905,"h":39.07,"l":38.83,"n":282,"o":38.92,"t":"2026-01-27T05:00:00Z","v":30348,"vw":38.926581},{"c":39.11,"h":39.13,"l":38.92,"n":343,"o":39.13,"t":"2026-01-28T05:00:00Z","v":37312,"vw":39.026266},{"c":38.87,"h":39.16,"l":38.5901,"n":537,"o":39.12,"t":"2026-01-29T05:00:00Z","v":71624,"vw":38.781693},{"c":37.81,"h":38.39,"l":37.81,"n":481,"o":38.28,"t":"2026-01-30T05:00:00Z","v":83410,"vw":38.10421},{"c":38.6212,"h":38.7699,"l":38.24,"n":466,"o":38.42,"t":"2026-02-02T05:00:00Z","v":41528,"vw":38.622669},{"c":38.59,"h":38.88,"l":38.52,"n":236,"o":38.88,"t":"2026-02-03T05:00:00Z","v":21125,"vw":38.658223},{"c":38.62,"h":38.8399,"l":38.3211,"n":404,"o":38.75,"t":"2026-02-04T05:00:00Z","v":37369,"vw":38.57165},{"c":38.28,"h":39.015,"l":38.11,"n":301,"o":38.18,"t":"2026-02-05T05:00:00Z","v":59044,"vw":38.250495},{"c":38.485,"h":38.59,"l":38.2097,"n":304,"o":38.2097,"t":"2026-02-06T05:00:00Z","v":23299,"vw":38.436551},{"c":38.96,"h":38.96,"l":38.5634,"n":179,"o":38.63,"t":"2026-02-09T05:00:00Z","v":15359,"vw":38.80316},{"c":38.82,"h":38.98,"l":38.69,"n":279,"o":38.97,"t":"2026-02-10T05:00:00Z","v":33708,"vw":38.859146},{"c":38.915,"h":39.26,"l":38.8,"n":232,"o":39.25,"t":"2026-02-11T05:00:00Z","v":18690,"vw":38.905661},{"c":38.4,"h":38.95,"l":38.2821,"n":212,"o":38.895,"t":"2026-02-12T05:00:00Z","v":19148,"vw":38.493647},{"c":38.386,"h":38.59,"l":38.37,"n":204,"o":38.5,"t":"2026-02-13T05:00:00Z","v":18336,"vw":38.493537},{"c":38.18,"h":38.41,"l":38.07,"n":959,"o":38.21,"t":"2026-02-17T05:00:00Z","v":132197,"vw":38.223811},{"c":38.69,"h":38.7699,"l":38.6,"n":236,"o":38.69,"t":"2026-02-18T05:00:00Z","v":9468,"vw":38.686909},{"c":38.91,"h":38.91,"l":38.59,"n":233,"o":38.7406,"t":"2026-02-19T05:00:00Z","v":13384,"vw":38.749579},{"c":38.84,"h":39.0199,"l":38.79,"n":367,"o":38.93,"t":"2026-02-20T05:00:00Z","v":26380,"vw":38.897194},{"c":38.8459,"h":39.0722,"l":38.755,"n":412,"o":39.03,"t":"2026-02-23T05:00:00Z","v":35858,"vw":38.878354},{"c":39.32,"h":39.32,"l":39.0502,"n":251,"o":39.105,"t":"2026-02-24T05:00:00Z","v":28851,"vw":39.183271},{"c":39.66,"h":39.72,"l":39.3201,"n":202,"o":39.47,"t":"2026-02-25T05:00:00Z","v":18868,"vw":39.516288},{"c":39.54,"h":39.54,"l":39.04,"n":293,"o":39.04,"t":"2026-02-26T05:00:00Z","v":30626,"vw":39.395162},{"c":39.63,"h":39.63,"l":39.36,"n":192,"o":39.4,"t":"2026-02-27T05:00:00Z","v":16363,"vw":39.50529},{"c":39.73,"h":39.73,"l":39.4,"n":303,"o":39.63,"t":"2026-03-02T05:00:00Z","v":89167,"vw":39.473992},{"c":39.32,"h":39.32,"l":38.85,"n":311,"o":38.86,"t":"2026-03-03T05:00:00Z","v":44861,"vw":39.187853},{"c":39.64,"h":39.81,"l":39.36,"n":274,"o":39.6048,"t":"2026-03-04T05:00:00Z","v":31843,"vw":39.600458},{"c":39.54,"h":39.6199,"l":39.34,"n":343,"o":39.59,"t":"2026-03-05T05:00:00Z","v":34013,"vw":39.46405},{"c":39.685,"h":39.78,"l":38.66,"n":253,"o":38.66,"t":"2026-03-06T05:00:00Z","v":24717,"vw":39.604632},{"c":39.44,"h":39.7781,"l":39.44,"n":339,"o":39.6,"t":"2026-03-09T04:00:00Z","v":33987,"vw":39.606697},{"c":39.755,"h":39.9,"l":39.56,"n":392,"o":39.75,"t":"2026-03-10T04:00:00Z","v":41834,"vw":39.785934},{"c":39.99,"h":39.99,"l":39.62,"n":294,"o":39.62,"t":"2026-03-11T04:00:00Z","v":27967,"vw":39.818555},{"c":40.1,"h":40.15,"l":39.5,"n":240,"o":39.5,"t":"2026-03-12T04:00:00Z","v":52716,"vw":39.982786},{"c":39.7882,"h":39.97,"l":39.68,"n":280,"o":39.97,"t":"2026-03-13T04:00:00Z","v":40259,"vw":39.797692},{"c":40.01,"h":40.1,"l":39.8901,"n":283,"o":39.91,"t":"2026-03-16T04:00:00Z","v":17260,"vw":39.997704},{"c":40.19,"h":40.27,"l":40.04,"n":218,"o":40.05,"t":"2026-03-17T04:00:00Z","v":42595,"vw":40.111314},{"c":39.75,"h":40.0022,"l":39.58,"n":424,"o":39.8708,"t":"2026-03-18T04:00:00Z","v":37681,"vw":39.784475},{"c":39.488,"h":39.5,"l":39.13,"n":256,"o":39.32,"t":"2026-03-19T04:00:00Z","v":16210,"vw":39.31778},{"c":38.98,"h":39.45,"l":38.925,"n":258,"o":39.45,"t":"2026-03-20T04:00:00Z","v":19328,"vw":39.05797},{"c":39.28,"h":39.35,"l":38.445,"n":323,"o":39.04,"t":"2026-03-23T04:00:00Z","v":40204,"vw":39.170046},{"c":39.09,"h":40.1,"l":38.95,"n":163,"o":39,"t":"2026-03-24T04:00:00Z","v":14584,"vw":39.207843},{"c":39.45,"h":39.57,"l":39.3,"n":171,"o":39.35,"t":"2026-03-25T04:00:00Z","v":10945,"vw":39.487119},{"c":39.23,"h":39.56,"l":39.0501,"n":244,"o":39.4295,"t":"2026-03-26T04:00:00Z","v":15570,"vw":39.249103},{"c":39.1465,"h":39.25,"l":39.0301,"n":189,"o":39.25,"t":"2026-03-27T04:00:00Z","v":6232,"vw":39.195225},{"c":39.32,"h":40.56,"l":39.09,"n":255,"o":39.32,"t":"2026-03-30T04:00:00Z","v":21220,"vw":39.423144},{"c":39.6858,"h":39.735,"l":39.26,"n":288,"o":39.26,"t":"2026-03-31T04:00:00Z","v":28402,"vw":39.686476},{"c":39.85,"h":40.85,"l":39.69,"n":275,"o":39.69,"t":"2026-04-01T04:00:00Z","v":28410,"vw":40.013001},{"c":39.92,"h":40.05,"l":39.53,"n":228,"o":39.74,"t":"2026-04-02T04:00:00Z","v":16456,"vw":39.925946},{"c":40.14,"h":40.18,"l":39.9201,"n":300,"o":40.18,"t":"2026-04-06T04:00:00Z","v":13149,"vw":40.041319},{"c":40.1336,"h":40.156,"l":39.7901,"n":284,"o":40.14,"t":"2026-04-07T04:00:00Z","v":12533,"vw":40.003762},{"c":40.1709,"h":40.24,"l":40.02,"n":249,"o":40.02,"t":"2026-04-08T04:00:00Z","v":18034,"vw":40.164961},{"c":40.0644,"h":40.2,"l":39.9521,"n":213,"o":40.18,"t":"2026-04-09T04:00:00Z","v":16870,"vw":40.06585},{"c":40.0587,"h":40.13,"l":39.89,"n":196,"o":39.89,"t":"2026-04-10T04:00:00Z","v":22426,"vw":40.037487},{"c":40.22,"h":40.24,"l":40.085,"n":297,"o":40.2,"t":"2026-04-13T04:00:00Z","v":26024,"vw":40.176828},{"c":40.4,"h":40.4,"l":40.13,"n":205,"o":40.25,"t":"2026-04-14T04:00:00Z","v":20471,"vw":40.297287},{"c":40.275,"h":40.35,"l":40.14,"n":275,"o":40.14,"t":"2026-04-15T04:00:00Z","v":18432,"vw":40.276585},{"c":40.32,"h":40.47,"l":40.31,"n":255,"o":40.46,"t":"2026-04-16T04:00:00Z","v":16200,"vw":40.40982},{"c":40.31,"h":40.3999,"l":40.235,"n":254,"o":40.33,"t":"2026-04-17T04:00:00Z","v":17563,"vw":40.319835},{"c":40.32,"h":40.4583,"l":40.25,"n":237,"o":40.276,"t":"2026-04-20T04:00:00Z","v":15369,"vw":40.378362},{"c":40.4,"h":40.428,"l":40.2,"n":272,"o":40.34,"t":"2026-04-21T04:00:00Z","v":41162,"vw":40.348961},{"c":40.54,"h":40.5682,"l":40.4,"n":393,"o":40.4009,"t":"2026-04-22T04:00:00Z","v":54762,"vw":40.487888},{"c":40.54,"h":40.61,"l":40.32,"n":237,"o":40.32,"t":"2026-04-23T04:00:00Z","v":44054,"vw":40.509018},{"c":40.5046,"h":40.63,"l":40.455,"n":280,"o":40.4743,"t":"2026-04-24T04:00:00Z","v":26998,"vw":40.535985},{"c":40.5301,"h":40.65,"l":40.42,"n":449,"o":40.4917,"t":"2026-04-27T04:00:00Z","v":57699,"vw":40.521077},{"c":40.5974,"h":40.6899,"l":40.45,"n":261,"o":40.56,"t":"2026-04-28T04:00:00Z","v":11152,"vw":40.60559},{"c":40.683,"h":40.83,"l":40.5001,"n":470,"o":40.83,"t":"2026-04-29T04:00:00Z","v":46572,"vw":40.646041},{"c":40.6919,"h":40.77,"l":40.57,"n":300,"o":40.65,"t":"2026-04-30T04:00:00Z","v":42781,"vw":40.667223},{"c":40.68,"h":40.84,"l":40.68,"n":310,"o":40.69,"t":"2026-05-01T04:00:00Z","v":32698,"vw":40.783029},{"c":40.82,"h":40.95,"l":40.69,"n":358,"o":40.69,"t":"2026-05-04T04:00:00Z","v":36775,"vw":40.844991},{"c":40.81,"h":40.9789,"l":40.81,"n":265,"o":40.96,"t":"2026-05-05T04:00:00Z","v":25840,"vw":40.892524},{"c":40.75,"h":40.9099,"l":40.74,"n":334,"o":40.74,"t":"2026-05-06T04:00:00Z","v":28404,"vw":40.806879},{"c":40.92,"h":40.92,"l":40.65,"n":291,"o":40.65,"t":"2026-05-07T04:00:00Z","v":24770,"vw":40.817511},{"c":40.85,"h":40.9984,"l":40.8174,"n":225,"o":40.86,"t":"2026-05-08T04:00:00Z","v":11434,"vw":40.895847},{"c":41.15,"h":41.28,"l":41.085,"n":368,"o":41.09,"t":"2026-05-11T04:00:00Z","v":20374,"vw":41.185499},{"c":41.2725,"h":41.3605,"l":41.01,"n":329,"o":41.16,"t":"2026-05-12T04:00:00Z","v":25696,"vw":41.203887},{"c":41.28,"h":41.43,"l":41.24,"n":368,"o":41.24,"t":"2026-05-13T04:00:00Z","v":114291,"vw":41.341494},{"c":41.3057,"h":41.41,"l":41.23,"n":223,"o":41.27,"t":"2026-05-14T04:00:00Z","v":12271,"vw":41.319855},{"c":40.95,"h":41.01,"l":40.84,"n":269,"o":41.01,"t":"2026-05-15T04:00:00Z","v":16058,"vw":40.931373},{"c":40.97,"h":41.0999,"l":40.8701,"n":207,"o":41.03,"t":"2026-05-18T04:00:00Z","v":12134,"vw":40.983502},{"c":40.92,"h":41.1325,"l":40.8401,"n":218,"o":40.97,"t":"2026-05-19T04:00:00Z","v":17890,"vw":40.966526},{"c":41.17,"h":41.28,"l":41.01,"n":292,"o":41.13,"t":"2026-05-20T04:00:00Z","v":21930,"vw":41.125244},{"c":41.1,"h":41.31,"l":41.1,"n":202,"o":41.21,"t":"2026-05-21T04:00:00Z","v":16899,"vw":41.205668},{"c":41.09,"h":41.35,"l":41.05,"n":278,"o":41.275,"t":"2026-05-22T04:00:00Z","v":50540,"vw":41.163377},{"c":41.24,"h":41.4887,"l":41.24,"n":278,"o":41.4187,"t":"2026-05-26T04:00:00Z","v":24343,"vw":41.344687},{"c":41.09,"h":41.2796,"l":41.081,"n":288,"o":41.2151,"t":"2026-05-27T04:00:00Z","v":29266,"vw":41.195603},{"c":41.24,"h":41.3699,"l":41.0506,"n":247,"o":41.0506,"t":"2026-05-28T04:00:00Z","v":11714,"vw":41.250637},{"c":41.18,"h":41.4699,"l":41.14,"n":259,"o":41.4699,"t":"2026-05-29T04:00:00Z","v":27937,"vw":41.288926},{"c":41.3,"h":41.44,"l":41.18,"n":417,"o":41.32,"t":"2026-06-01T04:00:00Z","v":42803,"vw":41.295048},{"c":41.26,"h":41.47,"l":41.17,"n":300,"o":41.17,"t":"2026-06-02T04:00:00Z","v":21059,"vw":41.336389},{"c":41.2501,"h":41.42,"l":41.1504,"n":201,"o":41.28,"t":"2026-06-03T04:00:00Z","v":41469,"vw":41.23013},{"c":41.21,"h":41.3782,"l":41.1,"n":239,"o":41.19,"t":"2026-06-04T04:00:00Z","v":21090,"vw":41.242273},{"c":40.45,"h":40.94,"l":40.45,"n":268,"o":40.9,"t":"2026-06-05T04:00:00Z","v":30333,"vw":40.66372},{"c":40.66,"h":40.79,"l":40.57,"n":255,"o":40.66,"t":"2026-06-08T04:00:00Z","v":22967,"vw":40.691942},{"c":40.46,"h":40.88,"l":40.225,"n":319,"o":40.82,"t":"2026-06-09T04:00:00Z","v":49090,"vw":40.557453},{"c":40.27,"h":40.59,"l":40.13,"n":338,"o":40.44,"t":"2026-06-10T04:00:00Z","v":45844,"vw":40.402858},{"c":40.69,"h":40.91,"l":40.31,"n":271,"o":40.46,"t":"2026-06-11T04:00:00Z","v":21234,"vw":40.637383},{"c":40.93,"h":41.03,"l":40.8,"n":204,"o":40.84,"t":"2026-06-12T04:00:00Z","v":14328,"vw":40.893138},{"c":41.19,"h":41.35,"l":41.13,"n":347,"o":41.13,"t":"2026-06-15T04:00:00Z","v":16190,"vw":41.222721},{"c":41.15,"h":41.3684,"l":41.13,"n":206,"o":41.16,"t":"2026-06-16T04:00:00Z","v":16276,"vw":41.27111},{"c":41.31,"h":41.5486,"l":41.21,"n":234,"o":41.49,"t":"2026-06-17T04:00:00Z","v":20890,"vw":41.434774},{"c":41.3552,"h":41.4,"l":41.19,"n":211,"o":41.3,"t":"2026-06-18T04:00:00Z","v":21187,"vw":41.320466},{"c":41.46,"h":41.545,"l":41.34,"n":353,"o":41.36,"t":"2026-06-22T04:00:00Z","v":23333,"vw":41.473204},{"c":40.815,"h":40.91,"l":40.68,"n":344,"o":40.74,"t":"2026-06-23T04:00:00Z","v":22087,"vw":40.784906},{"c":40.56,"h":40.71,"l":40.37,"n":175,"o":40.63,"t":"2026-06-24T04:00:00Z","v":8533,"vw":40.584056},{"c":40.63,"h":40.8599,"l":40.585,"n":284,"o":40.68,"t":"2026-06-25T04:00:00Z","v":29760,"vw":40.716912},{"c":40.59,"h":40.658,"l":40.44,"n":239,"o":40.51,"t":"2026-06-26T04:00:00Z","v":20338,"vw":40.58721},{"c":40.52,"h":40.6387,"l":40.4,"n":277,"o":40.51,"t":"2026-06-29T04:00:00Z","v":17125,"vw":40.545711},{"c":40.85,"h":40.8538,"l":40.63,"n":288,"o":40.63,"t":"2026-06-30T04:00:00Z","v":13184,"vw":40.794881},{"c":40.58,"h":40.84,"l":40.58,"n":269,"o":40.72,"t":"2026-07-01T04:00:00Z","v":33370,"vw":40.739222},{"c":40.71,"h":40.91,"l":40.55,"n":311,"o":40.91,"t":"2026-07-02T04:00:00Z","v":34163,"vw":40.627821},{"c":40.95,"h":41.1538,"l":40.88,"n":577,"o":40.945,"t":"2026-07-06T04:00:00Z","v":46681,"vw":40.996262},{"c":40.83,"h":41.073,"l":40.83,"n":358,"o":41.028,"t":"2026-07-07T04:00:00Z","v":27418,"vw":40.962505},{"c":40.85,"h":41.2,"l":40.5801,"n":284,"o":41.2,"t":"2026-07-08T04:00:00Z","v":27608,"vw":40.858856},{"c":41.03,"h":41.1599,"l":40.83,"n":305,"o":40.83,"t":"2026-07-09T04:00:00Z","v":36578,"vw":40.998752},{"c":41.05,"h":41.18,"l":40.95,"n":314,"o":41.05,"t":"2026-07-10T04:00:00Z","v":19927,"vw":41.093769},{"c":40.89,"h":42.37,"l":40.871,"n":369,"o":40.96,"t":"2026-07-13T04:00:00Z","v":32724,"vw":40.968677},{"c":41.11,"h":42.37,"l":40.93,"n":341,"o":42,"t":"2026-07-14T04:00:00Z","v":32237,"vw":41.179021},{"c":41.175,"h":41.21,"l":40.973,"n":239,"o":41.14,"t":"2026-07-15T04:00:00Z","v":11249,"vw":41.11127},{"c":40.9822,"h":41.1798,"l":40.96,"n":274,"o":40.9803,"t":"2026-07-16T04:00:00Z","v":16715,"vw":41.048877},{"c":40.83,"h":40.98,"l":40.66,"n":291,"o":40.66,"t":"2026-07-17T04:00:00Z","v":31853,"vw":40.79582},{"c":40.76,"h":40.97,"l":40.76,"n":257,"o":40.82,"t":"2026-07-20T04:00:00Z","v":70170,"vw":40.899749},{"c":41.05,"h":41.2205,"l":40.86,"n":287,"o":40.86,"t":"2026-07-21T04:00:00Z","v":22451,"vw":41.070015},{"c":41.12,"h":41.32,"l":41.11,"n":259,"o":41.2599,"t":"2026-07-22T04:00:00Z","v":19076,"vw":41.228604},{"c":41.06,"h":41.2082,"l":40.9001,"n":269,"o":41.13,"t":"2026-07-23T04:00:00Z","v":16030,"vw":41.012298},{"c":40.89,"h":41.06,"l":40.8801,"n":186,"o":40.9875,"t":"2026-07-24T04:00:00Z","v":10581,"vw":40.971986},{"c":40.97,"h":41.049,"l":40.7101,"n":257,"o":40.98,"t":"2026-07-27T04:00:00Z","v":20520,"vw":40.851886},{"c":40.66,"h":40.9,"l":39.5001,"n":273,"o":40.83,"t":"2026-07-28T04:00:00Z","v":35333,"vw":40.529205},{"c":40.59,"h":41,"l":40.59,"n":261,"o":40.81,"t":"2026-07-29T04:00:00Z","v":19918,"vw":40.760915},{"c":41.12,"h":41.12,"l":40.75,"n":222,"o":41.06,"t":"2026-07-30T04:00:00Z","v":21011,"vw":41.018186},{"c":41.1,"h":41.1,"l":40.82,"n":479,"o":41.0028,"t":"2026-07-31T04:00:00Z","v":50063,"vw":40.982783},{"c":41.15,"h":41.17,"l":40.5,"n":407,"o":40.5,"t":"2026-08-03T04:00:00Z","v":20661,"vw":41.018644},{"c":41.3191,"h":41.36,"l":40.84,"n":300,"o":40.84,"t":"2026-08-04T04:00:00Z","v":17508,"vw":41.204561},{"c":41.3,"h":41.65,"l":41.3,"n":323,"o":41.455,"t":"2026-08-05T04:00:00Z","v":23062,"vw":41.439094},{"c":41.1912,"h":41.49,"l":41.18,"n":198,"o":41.39,"t":"2026-08-06T04:00:00Z","v":14746,"vw":41.348991},{"c":41.2931,"h":41.4966,"l":41.2318,"n":330,"o":41.26,"t":"2026-08-07T04:00:00Z","v":13145,"vw":41.335117},{"c":41.425,"h":41.59,"l":41.3,"n":220,"o":41.3,"t":"2026-08-10T04:00:00Z","v":173332,"vw":41.486765},{"c":41.395,"h":41.529,"l":41.35,"n":217,"o":41.5,"t":"2026-08-11T04:00:00Z","v":39661,"vw":41.401162},{"c":41.51,"h":41.6081,"l":41.43,"n":166,"o":41.43,"t":"2026-08-12T04:00:00Z","v":6418,"vw":41.544759},{"c":41.7284,"h":41.76,"l":41.51,"n":181,"o":41.51,"t":"2026-08-13T04:00:00Z","v":18778,"vw":41.672916},{"c":41.7799,"h":41.8999,"l":41.65,"n":196,"o":41.65,"t":"2026-08-14T04:00:00Z","v":12983,"vw":41.788088},{"c":41.88,"h":41.93,"l":41.73,"n":279,"o":41.86,"t":"2026-08-17T04:00:00Z","v":20074,"vw":41.816566},{"c":41.73,"h":41.81,"l":41.57,"n":201,"o":41.64,"t":"2026-08-18T04:00:00Z","v":11715,"vw":41.679657},{"c":41.6218,"h":41.73,"l":41.5445,"n":215,"o":41.66,"t":"2026-08-19T04:00:00Z","v":11169,"vw":41.681788},{"c":41.72,"h":41.779,"l":41.637,"n":193,"o":41.72,"t":"2026-08-20T04:00:00Z","v":11353,"vw":41.727372},{"c":41.9,"h":41.91,"l":41.84,"n":196,"o":41.91,"t":"2026-08-21T04:00:00Z","v":8054,"vw":41.881217},{"c":41.8203,"h":41.84,"l":41.73,"n":215,"o":41.8,"t":"2026-08-24T04:00:00Z","v":16604,"vw":41.790638},{"c":41.86,"h":41.889,"l":41.65,"n":261,"o":41.65,"t":"2026-08-25T04:00:00Z","v":20129,"vw":41.836379},{"c":41.99,"h":42.03,"l":41.84,"n":253,"o":41.89,"t":"2026-08-26T04:00:00Z","v":20781,"vw":41.931541},{"c":42.195,"h":42.23,"l":41.905,"n":303,"o":41.915,"t":"2026-08-27T04:00:00Z","v":46178,"vw":42.047998},{"c":42.14,"h":42.21,"l":42.0859,"n":289,"o":42.13,"t":"2026-08-28T04:00:00Z","v":20832,"vw":42.134437},{"c":42.37,"h":42.37,"l":41.96,"n":326,"o":42.14,"t":"2026-08-31T04:00:00Z","v":22017,"vw":42.063348},{"c":42.0105,"h":42.09,"l":41.9666,"n":336,"o":42.09,"t":"2026-09-01T04:00:00Z","v":37736,"vw":42.020629},{"c":42.1,"h":42.1,"l":41.965,"n":277,"o":41.965,"t":"2026-09-02T04:00:00Z","v":20260,"vw":42.050344},{"c":42.01,"h":42.11,"l":41.908,"n":265,"o":42.05,"t":"2026-09-03T04:00:00Z","v":14783,"vw":42.017122},{"c":42.095,"h":42.208,"l":41.9421,"n":292,"o":42.01,"t":"2026-09-04T04:00:00Z","v":30835,"vw":42.072041},{"c":42.16,"h":42.31,"l":42.07,"n":400,"o":42.07,"t":"2026-09-08T04:00:00Z","v":30268,"vw":42.175125},{"c":42.09,"h":42.1895,"l":42.0001,"n":686,"o":42.16,"t":"2026-09-09T04:00:00Z","v":33793,"vw":42.091126},{"c":42.1255,"h":42.24,"l":42,"n":660,"o":42,"t":"2026-09-10T04:00:00Z","v":36410,"vw":42.090233},{"c":42.12,"h":42.2,"l":42.06,"n":630,"o":42.19,"t":"2026-09-11T04:00:00Z","v":36831,"vw":42.150129},{"c":42,"h":42.15,"l":41.85,"n":444,"o":42.06,"t":"2026-09-14T04:00:00Z","v":31352,"vw":41.979903},{"c":42.05,"h":42.11,"l":41.9,"n":474,"o":42.06,"t":"2026-09-15T04:00:00Z","v":96465,"vw":42.024501},{"c":42.3,"h":42.3,"l":41.8,"n":355,"o":42.08,"t":"2026-09-16T04:00:00Z","v":24997,"vw":42.015087},{"c":42.0263,"h":42.22,"l":41.961,"n":740,"o":41.961,"t":"2026-09-17T04:00:00Z","v":112287,"vw":42.051437},{"c":42.11,"h":42.14,"l":41.97,"n":249,"o":42.14,"t":"2026-09-18T04:00:00Z","v":15679,"vw":42.046569},{"c":44,"h":44.215,"l":42.27,"n":469,"o":42.27,"t":"2026-09-21T04:00:00Z","v":37545,"vw":43.10968},{"c":42.75,"h":42.84,"l":42.19,"n":465,"o":42.67,"t":"2026-09-22T04:00:00Z","v":52631,"vw":42.480601},{"c":42.26,"h":42.36,"l":42.07,"n":533,"o":42.33,"t":"2026-09-23T04:00:00Z","v":50179,"vw":42.209612},{"c":42.51,"h":42.51,"l":42.1314,"n":256,"o":42.25,"t":"2026-09-24T04:00:00Z","v":23098,"vw":42.193524},{"c":41.75,"h":42.36,"l":41.75,"n":269,"o":42.09,"t":"2026-09-25T04:00:00Z","v":17169,"vw":42.134766},{"c":41.8,"h":42.29,"l":41.8,"n":309,"o":42.29,"t":"2026-09-28T04:00:00Z","v":19549,"vw":42.17374},{"c":42.21,"h":42.23,"l":42.07,"n":345,"o":42.07,"t":"2026-09-29T04:00:00Z","v":30338,"vw":42.157467},{"c":42.19,"h":42.48,"l":42.17,"n":376,"o":42.48,"t":"2026-09-30T04:00:00Z","v":93326,"vw":42.308492},{"c":42.43,"h":42.5599,"l":42.13,"n":425,"o":42.13,"t":"2026-10-01T04:00:00Z","v":71169,"vw":42.335094},{"c":42.67,"h":42.67,"l":42.4708,"n":326,"o":42.57,"t":"2026-10-02T04:00:00Z","v":26849,"vw":42.548378},{"c":42.66,"h":42.85,"l":42.6,"n":654,"o":42.64,"t":"2026-10-05T04:00:00Z","v":53816,"vw":42.742717},{"c":42.84,"h":42.86,"l":42.6801,"n":248,"o":42.71,"t":"2026-10-06T04:00:00Z","v":10834,"vw":42.774198},{"c":42.62,"h":42.81,"l":42.6,"n":295,"o":42.6707,"t":"2026-10-07T04:00:00Z","v":19516,"vw":42.654029},{"c":42.67,"h":42.75,"l":42.5,"n":256,"o":42.59,"t":"2026-10-08T04:00:00Z","v":48016,"vw":42.553473},{"c":42.58,"h":42.75,"l":42.491,"n":217,"o":42.7156,"t":"2026-10-09T04:00:00Z","v":66192,"vw":42.536631},{"c":42.72,"h":42.777,"l":42.58,"n":433,"o":42.61,"t":"2026-10-12T04:00:00Z","v":60212,"vw":42.639407},{"c":42.74,"h":42.8054,"l":42.6,"n":311,"o":42.62,"t":"2026-10-13T04:00:00Z","v":35334,"vw":42.63882},{"c":42.62,"h":42.73,"l":42.5,"n":286,"o":42.72,"t":"2026-10-14T04:00:00Z","v":38840,"vw":42.542303},{"c":42.36,"h":42.4999,"l":42.18,"n":358,"o":42.18,"t":"2026-10-15T04:00:00Z","v":39950,"vw":42.398373},{"c":42.42,"h":42.56,"l":42.3,"n":355,"o":42.56,"t":"2026-10-16T04:00:00Z","v":58675,"vw":42.39088},{"c":42.48,"h":44.6297,"l":42,"n":517,"o":42,"t":"2026-10-19T04:00:00Z","v":127869,"vw":42.404333},{"c":42.44,"h":42.48,"l":42.3801,"n":328,"o":42.41,"t":"2026-10-20T04:00:00Z","v":34188,"vw":42.441575},{"c":42.33,"h":42.49,"l":42.27,"n":330,"o":42.27,"t":"2026-10-21T04:00:00Z","v":43599,"vw":42.380645},{"c":42.2,"h":42.3574,"l":42.115,"n":332,"o":42.24,"t":"2026-10-22T04:00:00Z","v":22041,"vw":42.204784},{"c":42.41,"h":42.445,"l":42.15,"n":394,"o":42.15,"t":"2026-10-23T04:00:00Z","v":43863,"vw":42.337537},{"c":42.3564,"h":42.445,"l":42.29,"n":274,"o":42.39,"t":"2026-10-26T04:00:00Z","v":12123,"vw":42.372271},{"c":39.69,"h":39.7372,"l":39.54,"n":410,"o":39.64,"t":"2026-10-27T04:00:00Z","v":84457,"vw":39.639255},{"c":39.89,"h":39.89,"l":39.631,"n":422,"o":39.79,"t":"2026-10-28T04:00:00Z","v":77183,"vw":39.760712},{"c":40.15,"h":40.15,"l":39.6344,"n":356,"o":39.67,"t":"2026-10-29T04:00:00Z","v":79418,"vw":39.742817},{"c":39.92,"h":39.92,"l":39.5,"n":281,"o":39.6,"t":"2026-10-30T04:00:00Z","v":29206,"vw":39.660558}],"volatilityBars":[{"c":42.59,"h":42.59,"l":42.59,"n":5,"o":42.59,"t":"2026-10-08T13:30:00Z","v":225,"vw":42.59},{"c":42.66,"h":42.66,"l":42.66,"n":2,"o":42.66,"t":"2026-10-08T13:45:00Z","v":183,"vw":42.66},{"c":42.664,"h":42.75,"l":42.664,"n":3,"o":42.75,"t":"2026-10-08T14:00:00Z","v":446,"vw":42.684476},{"c":42.7,"h":42.7,"l":42.65,"n":9,"o":42.65,"t":"2026-10-08T14:45:00Z","v":1319,"vw":42.669682},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-08T16:45:00Z","v":272,"vw":42.64},{"c":42.5,"h":42.64,"l":42.5,"n":20,"o":42.575,"t":"2026-10-08T17:00:00Z","v":2875,"vw":42.622435},{"c":42.565,"h":42.64,"l":42.565,"n":9,"o":42.5883,"t":"2026-10-08T17:15:00Z","v":2513,"vw":42.576996},{"c":42.6113,"h":42.63,"l":42.555,"n":8,"o":42.63,"t":"2026-10-08T17:30:00Z","v":4025,"vw":42.618969},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-08T17:45:00Z","v":196,"vw":42.63},{"c":42.54,"h":42.6299,"l":42.52,"n":27,"o":42.62,"t":"2026-10-08T19:00:00Z","v":30535,"vw":42.521899},{"c":42.52,"h":42.6299,"l":42.52,"n":4,"o":42.6299,"t":"2026-10-08T19:15:00Z","v":907,"vw":42.601187},{"c":42.595,"h":42.595,"l":42.52,"n":2,"o":42.52,"t":"2026-10-08T19:30:00Z","v":353,"vw":42.546771},{"c":42.7115,"h":42.7115,"l":42.585,"n":44,"o":42.6317,"t":"2026-10-08T19:45:00Z","v":2367,"vw":42.620256},{"c":42.67,"h":42.67,"l":42.67,"n":5,"o":42.67,"t":"2026-10-08T20:00:00Z","v":123,"vw":42.67},{"c":42.7171,"h":42.7171,"l":42.7156,"n":2,"o":42.7156,"t":"2026-10-09T13:45:00Z","v":276,"vw":42.716546},{"c":42.695,"h":42.75,"l":42.6507,"n":9,"o":42.75,"t":"2026-10-09T14:15:00Z","v":1261,"vw":42.715405},{"c":42.7,"h":42.7,"l":42.7,"n":2,"o":42.7,"t":"2026-10-09T14:45:00Z","v":165,"vw":42.7},{"c":42.705,"h":42.705,"l":42.705,"n":1,"o":42.705,"t":"2026-10-09T15:15:00Z","v":294,"vw":42.705},{"c":42.705,"h":42.75,"l":42.705,"n":7,"o":42.75,"t":"2026-10-09T15:30:00Z","v":968,"vw":42.743627},{"c":42.74,"h":42.74,"l":42.74,"n":5,"o":42.74,"t":"2026-10-09T16:00:00Z","v":482,"vw":42.74},{"c":42.5522,"h":42.5522,"l":42.5522,"n":1,"o":42.5522,"t":"2026-10-09T16:30:00Z","v":143,"vw":42.5522},{"c":42.565,"h":42.568,"l":42.565,"n":2,"o":42.568,"t":"2026-10-09T17:00:00Z","v":2204,"vw":42.566804},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-09T17:15:00Z","v":4209,"vw":42.64},{"c":42.5656,"h":42.5656,"l":42.5009,"n":4,"o":42.5009,"t":"2026-10-09T18:45:00Z","v":551,"vw":42.552858},{"c":42.5,"h":42.54,"l":42.5,"n":4,"o":42.5,"t":"2026-10-09T19:00:00Z","v":51100,"vw":42.513408},{"c":42.58,"h":42.6599,"l":42.491,"n":46,"o":42.6,"t":"2026-10-09T19:45:00Z","v":2933,"vw":42.55931},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-10-12T13:30:00Z","v":118,"vw":42.61},{"c":42.61,"h":42.7699,"l":42.6,"n":35,"o":42.65,"t":"2026-10-12T13:45:00Z","v":5729,"vw":42.650135},{"c":42.685,"h":42.685,"l":42.685,"n":3,"o":42.685,"t":"2026-10-12T14:00:00Z","v":1069,"vw":42.685},{"c":42.6,"h":42.6,"l":42.6,"n":3,"o":42.6,"t":"2026-10-12T14:15:00Z","v":108,"vw":42.6},{"c":42.685,"h":42.7261,"l":42.685,"n":3,"o":42.7261,"t":"2026-10-12T14:30:00Z","v":270,"vw":42.705953},{"c":42.7611,"h":42.7611,"l":42.76,"n":4,"o":42.76,"t":"2026-10-12T14:45:00Z","v":1031,"vw":42.76099},{"c":42.67,"h":42.7498,"l":42.67,"n":8,"o":42.7498,"t":"2026-10-12T15:30:00Z","v":2419,"vw":42.69986},{"c":42.67,"h":42.71,"l":42.66,"n":23,"o":42.7,"t":"2026-10-12T15:45:00Z","v":1762,"vw":42.688807},{"c":42.69,"h":42.71,"l":42.69,"n":21,"o":42.69,"t":"2026-10-12T16:00:00Z","v":1848,"vw":42.693367},{"c":42.67,"h":42.69,"l":42.63,"n":29,"o":42.69,"t":"2026-10-12T16:15:00Z","v":2440,"vw":42.665778},{"c":42.62,"h":42.6709,"l":42.62,"n":14,"o":42.62,"t":"2026-10-12T16:30:00Z","v":893,"vw":42.650267},{"c":42.65,"h":42.69,"l":42.65,"n":11,"o":42.67,"t":"2026-10-12T16:45:00Z","v":898,"vw":42.67},{"c":42.6699,"h":42.67,"l":42.59,"n":14,"o":42.6509,"t":"2026-10-12T17:00:00Z","v":10485,"vw":42.62166},{"c":42.71,"h":42.71,"l":42.69,"n":5,"o":42.7,"t":"2026-10-12T17:15:00Z","v":2372,"vw":42.707865},{"c":42.675,"h":42.675,"l":42.675,"n":3,"o":42.675,"t":"2026-10-12T17:30:00Z","v":1599,"vw":42.675},{"c":42.7285,"h":42.7285,"l":42.655,"n":3,"o":42.655,"t":"2026-10-12T18:30:00Z","v":1579,"vw":42.67272},{"c":42.585,"h":42.585,"l":42.585,"n":3,"o":42.585,"t":"2026-10-12T18:45:00Z","v":17194,"vw":42.585},{"c":42.72,"h":42.72,"l":42.6078,"n":4,"o":42.6078,"t":"2026-10-12T19:00:00Z","v":537,"vw":42.633534},{"c":42.6,"h":42.6,"l":42.5901,"n":4,"o":42.5901,"t":"2026-10-12T19:15:00Z","v":1284,"vw":42.595016},{"c":42.6,"h":42.777,"l":42.58,"n":44,"o":42.655,"t":"2026-10-12T19:45:00Z","v":4160,"vw":42.708923},{"c":42.72,"h":42.72,"l":42.72,"n":4,"o":42.72,"t":"2026-10-12T20:00:00Z","v":146,"vw":42.72},{"c":42.62,"h":42.62,"l":42.62,"n":3,"o":42.62,"t":"2026-10-13T13:30:00Z","v":1477,"vw":42.62},{"c":42.645,"h":42.645,"l":42.645,"n":1,"o":42.645,"t":"2026-10-13T13:45:00Z","v":396,"vw":42.645},{"c":42.7399,"h":42.7399,"l":42.7399,"n":1,"o":42.7399,"t":"2026-10-13T14:00:00Z","v":670,"vw":42.7399},{"c":42.665,"h":42.665,"l":42.665,"n":1,"o":42.665,"t":"2026-10-13T14:45:00Z","v":344,"vw":42.665},{"c":42.665,"h":42.665,"l":42.665,"n":1,"o":42.665,"t":"2026-10-13T15:00:00Z","v":143,"vw":42.665},{"c":42.6774,"h":42.7399,"l":42.665,"n":4,"o":42.665,"t":"2026-10-13T15:30:00Z","v":1166,"vw":42.673371},{"c":42.68,"h":42.68,"l":42.68,"n":2,"o":42.68,"t":"2026-10-13T16:00:00Z","v":4023,"vw":42.68},{"c":42.6415,"h":42.69,"l":42.6415,"n":3,"o":42.69,"t":"2026-10-13T16:15:00Z","v":1112,"vw":42.646041},{"c":42.71,"h":42.7343,"l":42.71,"n":2,"o":42.7343,"t":"2026-10-13T17:15:00Z","v":205,"vw":42.722446},{"c":42.68,"h":42.71,"l":42.68,"n":3,"o":42.71,"t":"2026-10-13T17:30:00Z","v":404,"vw":42.695},{"c":42.76,"h":42.76,"l":42.72,"n":12,"o":42.7246,"t":"2026-10-13T17:45:00Z","v":1038,"vw":42.744897},{"c":42.61,"h":42.665,"l":42.6,"n":35,"o":42.65,"t":"2026-10-13T18:45:00Z","v":17134,"vw":42.604752},{"c":42.67,"h":42.67,"l":42.67,"n":4,"o":42.67,"t":"2026-10-13T19:00:00Z","v":442,"vw":42.67},{"c":42.8054,"h":42.8054,"l":42.62,"n":9,"o":42.62,"t":"2026-10-13T19:30:00Z","v":964,"vw":42.763626},{"c":42.67,"h":42.695,"l":42.61,"n":34,"o":42.685,"t":"2026-10-13T19:45:00Z","v":2350,"vw":42.663006},{"c":42.74,"h":42.74,"l":42.74,"n":5,"o":42.74,"t":"2026-10-13T20:00:00Z","v":233,"vw":42.74},{"c":42.7112,"h":42.73,"l":42.7112,"n":3,"o":42.72,"t":"2026-10-14T13:30:00Z","v":453,"vw":42.719912},{"c":42.675,"h":42.675,"l":42.675,"n":1,"o":42.675,"t":"2026-10-14T13:45:00Z","v":805,"vw":42.675},{"c":42.6428,"h":42.675,"l":42.6428,"n":2,"o":42.675,"t":"2026-10-14T14:15:00Z","v":545,"vw":42.668678},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-14T14:30:00Z","v":168,"vw":42.61},{"c":42.6106,"h":42.6106,"l":42.6106,"n":4,"o":42.6106,"t":"2026-10-14T15:00:00Z","v":260,"vw":42.6106},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-14T15:15:00Z","v":200,"vw":42.61},{"c":42.614,"h":42.614,"l":42.614,"n":2,"o":42.614,"t":"2026-10-14T15:30:00Z","v":1059,"vw":42.614},{"c":42.625,"h":42.636,"l":42.58,"n":11,"o":42.58,"t":"2026-10-14T16:15:00Z","v":2894,"vw":42.626897},{"c":42.625,"h":42.625,"l":42.625,"n":4,"o":42.625,"t":"2026-10-14T16:30:00Z","v":547,"vw":42.625},{"c":42.58,"h":42.6609,"l":42.58,"n":3,"o":42.6609,"t":"2026-10-14T16:45:00Z","v":299,"vw":42.633752},{"c":42.5706,"h":42.5706,"l":42.5706,"n":2,"o":42.5706,"t":"2026-10-14T17:00:00Z","v":1144,"vw":42.5706},{"c":42.63,"h":42.63,"l":42.63,"n":2,"o":42.63,"t":"2026-10-14T17:15:00Z","v":116,"vw":42.63},{"c":42.615,"h":42.615,"l":42.57,"n":3,"o":42.57,"t":"2026-10-14T17:30:00Z","v":201,"vw":42.5925},{"c":42.58,"h":42.64,"l":42.58,"n":4,"o":42.58,"t":"2026-10-14T17:45:00Z","v":468,"vw":42.595504},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-14T18:00:00Z","v":235,"vw":42.6},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-14T18:15:00Z","v":488,"vw":42.64},{"c":42.555,"h":42.555,"l":42.555,"n":1,"o":42.555,"t":"2026-10-14T18:30:00Z","v":200,"vw":42.555},{"c":42.56,"h":42.595,"l":42.5,"n":12,"o":42.595,"t":"2026-10-14T18:45:00Z","v":22886,"vw":42.502454},{"c":42.5308,"h":42.5308,"l":42.5308,"n":1,"o":42.5308,"t":"2026-10-14T19:15:00Z","v":109,"vw":42.5308},{"c":42.565,"h":42.565,"l":42.565,"n":6,"o":42.565,"t":"2026-10-14T19:30:00Z","v":497,"vw":42.565},{"c":42.5,"h":42.62,"l":42.5,"n":69,"o":42.5632,"t":"2026-10-14T19:45:00Z","v":3131,"vw":42.573231},{"c":42.62,"h":42.62,"l":42.62,"n":5,"o":42.62,"t":"2026-10-14T20:00:00Z","v":110,"vw":42.62},{"c":42.35,"h":42.35,"l":42.18,"n":3,"o":42.18,"t":"2026-10-15T13:30:00Z","v":496,"vw":42.23598},{"c":42.25,"h":42.29,"l":42.2199,"n":7,"o":42.2199,"t":"2026-10-15T14:00:00Z","v":1830,"vw":42.262206},{"c":42.3314,"h":42.3314,"l":42.3314,"n":2,"o":42.3314,"t":"2026-10-15T14:45:00Z","v":452,"vw":42.3314},{"c":42.4999,"h":42.4999,"l":42.4999,"n":1,"o":42.4999,"t":"2026-10-15T15:15:00Z","v":167,"vw":42.4999},{"c":42.44,"h":42.44,"l":42.44,"n":2,"o":42.44,"t":"2026-10-15T15:30:00Z","v":142,"vw":42.44},{"c":42.4963,"h":42.4999,"l":42.4963,"n":5,"o":42.4999,"t":"2026-10-15T15:45:00Z","v":832,"vw":42.498506},{"c":42.44,"h":42.44,"l":42.44,"n":3,"o":42.44,"t":"2026-10-15T16:00:00Z","v":2330,"vw":42.44},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-15T16:15:00Z","v":452,"vw":42.44},{"c":42.449,"h":42.449,"l":42.449,"n":1,"o":42.449,"t":"2026-10-15T16:45:00Z","v":100,"vw":42.449},{"c":42.46,"h":42.49,"l":42.44,"n":6,"o":42.44,"t":"2026-10-15T17:00:00Z","v":747,"vw":42.470948},{"c":42.48,"h":42.48,"l":42.48,"n":4,"o":42.48,"t":"2026-10-15T17:15:00Z","v":824,"vw":42.48},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-15T17:30:00Z","v":109,"vw":42.48},{"c":42.48,"h":42.48,"l":42.48,"n":2,"o":42.48,"t":"2026-10-15T17:45:00Z","v":393,"vw":42.48},{"c":42.48,"h":42.48,"l":42.48,"n":3,"o":42.48,"t":"2026-10-15T18:00:00Z","v":214,"vw":42.48},{"c":42.47,"h":42.48,"l":42.47,"n":9,"o":42.48,"t":"2026-10-15T18:15:00Z","v":673,"vw":42.471916},{"c":42.47,"h":42.47,"l":42.47,"n":4,"o":42.47,"t":"2026-10-15T18:45:00Z","v":359,"vw":42.47},{"c":42.41,"h":42.45,"l":42.3701,"n":56,"o":42.43,"t":"2026-10-15T19:00:00Z","v":16247,"vw":42.377418},{"c":42.45,"h":42.45,"l":42.41,"n":8,"o":42.41,"t":"2026-10-15T19:30:00Z","v":1755,"vw":42.418452},{"c":42.36,"h":42.49,"l":42.36,"n":109,"o":42.49,"t":"2026-10-15T19:45:00Z","v":9551,"vw":42.421154},{"c":42.65,"h":42.65,"l":42.65,"n":3,"o":42.65,"t":"2026-10-16T13:15:00Z","v":233,"vw":42.65},{"c":42.5,"h":42.56,"l":42.5,"n":5,"o":42.56,"t":"2026-10-16T13:30:00Z","v":3309,"vw":42.554841},{"c":42.365,"h":42.365,"l":42.365,"n":2,"o":42.365,"t":"2026-10-16T14:00:00Z","v":373,"vw":42.365},{"c":42.412,"h":42.412,"l":42.412,"n":1,"o":42.412,"t":"2026-10-16T14:15:00Z","v":134,"vw":42.412},{"c":42.455,"h":42.455,"l":42.455,"n":1,"o":42.455,"t":"2026-10-16T14:45:00Z","v":583,"vw":42.455},{"c":42.355,"h":42.42,"l":42.34,"n":8,"o":42.42,"t":"2026-10-16T15:00:00Z","v":1030,"vw":42.368185},{"c":42.34,"h":42.34,"l":42.3,"n":5,"o":42.31,"t":"2026-10-16T15:15:00Z","v":1346,"vw":42.308714},{"c":42.35,"h":42.35,"l":42.35,"n":2,"o":42.35,"t":"2026-10-16T15:45:00Z","v":224,"vw":42.35},{"c":42.35,"h":42.405,"l":42.33,"n":23,"o":42.34,"t":"2026-10-16T16:15:00Z","v":1987,"vw":42.342848},{"c":42.415,"h":42.4448,"l":42.36,"n":8,"o":42.3622,"t":"2026-10-16T16:30:00Z","v":696,"vw":42.383308},{"c":42.44,"h":42.45,"l":42.33,"n":38,"o":42.36,"t":"2026-10-16T16:45:00Z","v":5202,"vw":42.400121},{"c":42.4,"h":42.45,"l":42.33,"n":32,"o":42.4008,"t":"2026-10-16T17:00:00Z","v":6672,"vw":42.42291},{"c":42.3508,"h":42.3508,"l":42.3,"n":12,"o":42.31,"t":"2026-10-16T17:15:00Z","v":6810,"vw":42.338651},{"c":42.4,"h":42.41,"l":42.345,"n":7,"o":42.345,"t":"2026-10-16T17:30:00Z","v":1322,"vw":42.367451},{"c":42.39,"h":42.4,"l":42.33,"n":14,"o":42.33,"t":"2026-10-16T17:45:00Z","v":2248,"vw":42.379679},{"c":42.32,"h":42.4186,"l":42.31,"n":8,"o":42.3889,"t":"2026-10-16T18:00:00Z","v":9794,"vw":42.389053},{"c":42.355,"h":42.41,"l":42.31,"n":16,"o":42.36,"t":"2026-10-16T18:15:00Z","v":2556,"vw":42.381366},{"c":42.4292,"h":42.4292,"l":42.37,"n":6,"o":42.37,"t":"2026-10-16T18:30:00Z","v":4516,"vw":42.427652},{"c":42.355,"h":42.4197,"l":42.355,"n":9,"o":42.4187,"t":"2026-10-16T18:45:00Z","v":1442,"vw":42.398173},{"c":42.37,"h":42.37,"l":42.37,"n":3,"o":42.37,"t":"2026-10-16T19:15:00Z","v":215,"vw":42.37},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-16T19:30:00Z","v":162,"vw":42.36},{"c":42.4,"h":42.42,"l":42.31,"n":19,"o":42.31,"t":"2026-10-16T19:45:00Z","v":5296,"vw":42.327775},{"c":42.42,"h":42.42,"l":42.42,"n":3,"o":42.42,"t":"2026-10-16T20:00:00Z","v":157,"vw":42.42},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-19T13:30:00Z","v":167,"vw":42},{"c":42.345,"h":42.345,"l":42.345,"n":1,"o":42.345,"t":"2026-10-19T14:00:00Z","v":266,"vw":42.345},{"c":44.6297,"h":44.6297,"l":42.45,"n":7,"o":42.45,"t":"2026-10-19T14:15:00Z","v":1571,"vw":43.043592},{"c":42.372,"h":42.42,"l":42.31,"n":24,"o":42.31,"t":"2026-10-19T14:45:00Z","v":61503,"vw":42.346928},{"c":42.31,"h":42.31,"l":42.31,"n":2,"o":42.31,"t":"2026-10-19T15:00:00Z","v":153,"vw":42.31},{"c":42.44,"h":42.4799,"l":42.44,"n":2,"o":42.4799,"t":"2026-10-19T15:15:00Z","v":1499,"vw":42.477238},{"c":42.45,"h":42.45,"l":42.44,"n":4,"o":42.44,"t":"2026-10-19T15:30:00Z","v":5741,"vw":42.440963},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-10-19T15:45:00Z","v":106,"vw":42.45},{"c":42.405,"h":42.405,"l":42.36,"n":8,"o":42.36,"t":"2026-10-19T16:00:00Z","v":1186,"vw":42.391224},{"c":42.4489,"h":42.4499,"l":42.4144,"n":10,"o":42.4486,"t":"2026-10-19T16:15:00Z","v":3160,"vw":42.440005},{"c":42.43,"h":42.45,"l":42.43,"n":4,"o":42.43,"t":"2026-10-19T16:30:00Z","v":482,"vw":42.436224},{"c":42.435,"h":42.435,"l":42.41,"n":5,"o":42.41,"t":"2026-10-19T16:45:00Z","v":435,"vw":42.429062},{"c":42.428,"h":42.435,"l":42.3906,"n":4,"o":42.3906,"t":"2026-10-19T17:00:00Z","v":3897,"vw":42.427796},{"c":42.48,"h":42.49,"l":42.38,"n":42,"o":42.44,"t":"2026-10-19T17:15:00Z","v":6822,"vw":42.464847},{"c":42.49,"h":42.5,"l":42.47,"n":9,"o":42.485,"t":"2026-10-19T17:30:00Z","v":776,"vw":42.485174},{"c":42.456,"h":42.48,"l":42.445,"n":5,"o":42.48,"t":"2026-10-19T17:45:00Z","v":1320,"vw":42.458522},{"c":42.44,"h":42.499,"l":42.434,"n":19,"o":42.434,"t":"2026-10-19T18:00:00Z","v":5666,"vw":42.457147},{"c":42.43,"h":42.4888,"l":42.43,"n":20,"o":42.4888,"t":"2026-10-19T18:15:00Z","v":2649,"vw":42.453644},{"c":42.42,"h":42.46,"l":42.42,"n":46,"o":42.4372,"t":"2026-10-19T18:30:00Z","v":5857,"vw":42.438799},{"c":42.4272,"h":42.4595,"l":42.42,"n":11,"o":42.425,"t":"2026-10-19T18:45:00Z","v":4159,"vw":42.431681},{"c":42.4322,"h":42.469,"l":42.425,"n":34,"o":42.425,"t":"2026-10-19T19:00:00Z","v":7615,"vw":42.446272},{"c":42.5098,"h":42.58,"l":42.425,"n":37,"o":42.4331,"t":"2026-10-19T19:15:00Z","v":4672,"vw":42.464369},{"c":42.44,"h":42.499,"l":42.44,"n":5,"o":42.499,"t":"2026-10-19T19:30:00Z","v":493,"vw":42.473554},{"c":42.46,"h":42.49,"l":42.38,"n":77,"o":42.47,"t":"2026-10-19T19:45:00Z","v":4659,"vw":42.469412},{"c":42.48,"h":42.48,"l":42.48,"n":5,"o":42.48,"t":"2026-10-19T20:00:00Z","v":238,"vw":42.48},{"c":42.3801,"h":42.41,"l":42.3801,"n":2,"o":42.41,"t":"2026-10-20T13:30:00Z","v":1074,"vw":42.387589},{"c":42.43,"h":42.43,"l":42.42,"n":6,"o":42.43,"t":"2026-10-20T13:45:00Z","v":449,"vw":42.4275},{"c":42.45,"h":42.45,"l":42.45,"n":3,"o":42.45,"t":"2026-10-20T14:30:00Z","v":237,"vw":42.45},{"c":42.415,"h":42.415,"l":42.415,"n":1,"o":42.415,"t":"2026-10-20T14:45:00Z","v":672,"vw":42.415},{"c":42.46,"h":42.46,"l":42.425,"n":5,"o":42.425,"t":"2026-10-20T15:15:00Z","v":1123,"vw":42.447551},{"c":42.4419,"h":42.4419,"l":42.4419,"n":4,"o":42.4419,"t":"2026-10-20T15:45:00Z","v":232,"vw":42.4419},{"c":42.43,"h":42.43,"l":42.43,"n":2,"o":42.43,"t":"2026-10-20T16:30:00Z","v":644,"vw":42.43},{"c":42.4124,"h":42.4431,"l":42.4124,"n":3,"o":42.4431,"t":"2026-10-20T17:00:00Z","v":1337,"vw":42.438527},{"c":42.435,"h":42.48,"l":42.435,"n":9,"o":42.4585,"t":"2026-10-20T17:15:00Z","v":7365,"vw":42.473669},{"c":42.4797,"h":42.4797,"l":42.4431,"n":6,"o":42.4431,"t":"2026-10-20T17:30:00Z","v":1316,"vw":42.463539},{"c":42.435,"h":42.435,"l":42.435,"n":4,"o":42.435,"t":"2026-10-20T17:45:00Z","v":714,"vw":42.435},{"c":42.4,"h":42.47,"l":42.39,"n":31,"o":42.435,"t":"2026-10-20T18:00:00Z","v":6344,"vw":42.448244},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-10-20T18:30:00Z","v":200,"vw":42.45},{"c":42.45,"h":42.46,"l":42.4,"n":5,"o":42.4,"t":"2026-10-20T18:45:00Z","v":4298,"vw":42.406166},{"c":42.425,"h":42.45,"l":42.425,"n":5,"o":42.425,"t":"2026-10-20T19:15:00Z","v":1652,"vw":42.43274},{"c":42.44,"h":42.475,"l":42.4,"n":44,"o":42.465,"t":"2026-10-20T19:45:00Z","v":3953,"vw":42.42794},{"c":42.19,"h":42.19,"l":42.19,"n":6,"o":42.19,"t":"2026-10-21T13:15:00Z","v":500,"vw":42.19},{"c":42.27,"h":42.27,"l":42.27,"n":2,"o":42.27,"t":"2026-10-21T13:30:00Z","v":5007,"vw":42.27},{"c":42.325,"h":42.325,"l":42.28,"n":4,"o":42.28,"t":"2026-10-21T14:00:00Z","v":272,"vw":42.301081},{"c":42.3401,"h":42.35,"l":42.34,"n":8,"o":42.34,"t":"2026-10-21T14:15:00Z","v":650,"vw":42.345564},{"c":42.34,"h":42.34,"l":42.34,"n":4,"o":42.34,"t":"2026-10-21T14:30:00Z","v":353,"vw":42.34},{"c":42.37,"h":42.37,"l":42.37,"n":2,"o":42.37,"t":"2026-10-21T14:45:00Z","v":107,"vw":42.37},{"c":42.41,"h":42.41,"l":42.38,"n":5,"o":42.38,"t":"2026-10-21T15:00:00Z","v":1518,"vw":42.388918},{"c":42.41,"h":42.41,"l":42.41,"n":2,"o":42.41,"t":"2026-10-21T15:30:00Z","v":200,"vw":42.41},{"c":42.35,"h":42.35,"l":42.35,"n":2,"o":42.35,"t":"2026-10-21T16:00:00Z","v":150,"vw":42.35},{"c":42.4,"h":42.4348,"l":42.35,"n":20,"o":42.36,"t":"2026-10-21T16:15:00Z","v":10623,"vw":42.40334},{"c":42.435,"h":42.45,"l":42.435,"n":9,"o":42.45,"t":"2026-10-21T16:30:00Z","v":770,"vw":42.445714},{"c":42.435,"h":42.46,"l":42.435,"n":7,"o":42.435,"t":"2026-10-21T16:45:00Z","v":2491,"vw":42.453122},{"c":42.44,"h":42.48,"l":42.44,"n":10,"o":42.48,"t":"2026-10-21T17:00:00Z","v":838,"vw":42.454375},{"c":42.445,"h":42.445,"l":42.445,"n":8,"o":42.445,"t":"2026-10-21T17:45:00Z","v":727,"vw":42.445},{"c":42.46,"h":42.47,"l":42.452,"n":14,"o":42.469,"t":"2026-10-21T18:15:00Z","v":1942,"vw":42.460626},{"c":42.405,"h":42.405,"l":42.405,"n":4,"o":42.405,"t":"2026-10-21T18:30:00Z","v":762,"vw":42.405},{"c":42.44,"h":42.44,"l":42.3501,"n":21,"o":42.425,"t":"2026-10-21T18:45:00Z","v":8362,"vw":42.361275},{"c":42.415,"h":42.46,"l":42.415,"n":8,"o":42.46,"t":"2026-10-21T19:30:00Z","v":536,"vw":42.447341},{"c":42.43,"h":42.49,"l":42.36,"n":38,"o":42.36,"t":"2026-10-21T19:45:00Z","v":2826,"vw":42.431224},{"c":42.33,"h":42.33,"l":42.33,"n":5,"o":42.33,"t":"2026-10-21T20:00:00Z","v":2223,"vw":42.33},{"c":42.24,"h":42.24,"l":42.24,"n":4,"o":42.24,"t":"2026-10-22T13:30:00Z","v":124,"vw":42.24},{"c":42.33,"h":42.3574,"l":42.295,"n":6,"o":42.3574,"t":"2026-10-22T13:45:00Z","v":2193,"vw":42.337258},{"c":42.3076,"h":42.3076,"l":42.3076,"n":1,"o":42.3076,"t":"2026-10-22T14:00:00Z","v":473,"vw":42.3076},{"c":42.28,"h":42.29,"l":42.28,"n":7,"o":42.29,"t":"2026-10-22T14:15:00Z","v":376,"vw":42.284047},{"c":42.2267,"h":42.2267,"l":42.2267,"n":1,"o":42.2267,"t":"2026-10-22T14:30:00Z","v":644,"vw":42.2267},{"c":42.1758,"h":42.1758,"l":42.1758,"n":1,"o":42.1758,"t":"2026-10-22T14:45:00Z","v":580,"vw":42.1758},{"c":42.24,"h":42.27,"l":42.16,"n":7,"o":42.27,"t":"2026-10-22T15:00:00Z","v":3382,"vw":42.175941},{"c":42.19,"h":42.25,"l":42.19,"n":12,"o":42.25,"t":"2026-10-22T15:30:00Z","v":1233,"vw":42.230693},{"c":42.19,"h":42.19,"l":42.19,"n":3,"o":42.19,"t":"2026-10-22T15:45:00Z","v":106,"vw":42.19},{"c":42.16,"h":42.205,"l":42.16,"n":3,"o":42.205,"t":"2026-10-22T16:00:00Z","v":292,"vw":42.1825},{"c":42.17,"h":42.17,"l":42.16,"n":11,"o":42.16,"t":"2026-10-22T16:15:00Z","v":636,"vw":42.165},{"c":42.17,"h":42.215,"l":42.165,"n":10,"o":42.215,"t":"2026-10-22T16:30:00Z","v":615,"vw":42.198304},{"c":42.15,"h":42.17,"l":42.115,"n":9,"o":42.17,"t":"2026-10-22T16:45:00Z","v":781,"vw":42.148333},{"c":42.14,"h":42.19,"l":42.13,"n":11,"o":42.19,"t":"2026-10-22T17:00:00Z","v":682,"vw":42.154272},{"c":42.16,"h":42.16,"l":42.14,"n":4,"o":42.14,"t":"2026-10-22T17:15:00Z","v":810,"vw":42.155845},{"c":42.17,"h":42.2,"l":42.14,"n":13,"o":42.1409,"t":"2026-10-22T17:30:00Z","v":1094,"vw":42.15627},{"c":42.16,"h":42.21,"l":42.16,"n":3,"o":42.21,"t":"2026-10-22T17:45:00Z","v":203,"vw":42.185},{"c":42.16,"h":42.16,"l":42.155,"n":3,"o":42.155,"t":"2026-10-22T18:00:00Z","v":211,"vw":42.157404},{"c":42.17,"h":42.17,"l":42.155,"n":5,"o":42.155,"t":"2026-10-22T18:15:00Z","v":509,"vw":42.161},{"c":42.16,"h":42.16,"l":42.155,"n":7,"o":42.16,"t":"2026-10-22T18:30:00Z","v":601,"vw":42.158074},{"c":42.195,"h":42.195,"l":42.1484,"n":5,"o":42.195,"t":"2026-10-22T18:45:00Z","v":1132,"vw":42.178672},{"c":42.16,"h":42.205,"l":42.16,"n":6,"o":42.205,"t":"2026-10-22T19:00:00Z","v":295,"vw":42.1825},{"c":42.1875,"h":42.1875,"l":42.16,"n":6,"o":42.16,"t":"2026-10-22T19:15:00Z","v":870,"vw":42.181686},{"c":42.15,"h":42.22,"l":42.15,"n":13,"o":42.22,"t":"2026-10-22T19:30:00Z","v":1044,"vw":42.181217},{"c":42.2,"h":42.2559,"l":42.2,"n":27,"o":42.2559,"t":"2026-10-22T19:45:00Z","v":688,"vw":42.221789},{"c":42.08,"h":42.08,"l":42.08,"n":2,"o":42.08,"t":"2026-10-23T13:15:00Z","v":200,"vw":42.08},{"c":42.3,"h":42.3,"l":42.15,"n":11,"o":42.15,"t":"2026-10-23T13:30:00Z","v":3440,"vw":42.167314},{"c":42.3,"h":42.3,"l":42.29,"n":3,"o":42.29,"t":"2026-10-23T13:45:00Z","v":2442,"vw":42.296391},{"c":42.265,"h":42.265,"l":42.2466,"n":4,"o":42.2466,"t":"2026-10-23T14:00:00Z","v":412,"vw":42.253663},{"c":42.265,"h":42.265,"l":42.265,"n":2,"o":42.265,"t":"2026-10-23T14:15:00Z","v":357,"vw":42.265},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-10-23T14:30:00Z","v":148,"vw":42.3},{"c":42.28,"h":42.39,"l":42.28,"n":44,"o":42.3,"t":"2026-10-23T14:45:00Z","v":6384,"vw":42.324652},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-23T15:00:00Z","v":168,"vw":42.34},{"c":42.3899,"h":42.3899,"l":42.345,"n":3,"o":42.345,"t":"2026-10-23T15:30:00Z","v":563,"vw":42.359584},{"c":42.389,"h":42.389,"l":42.3164,"n":5,"o":42.3164,"t":"2026-10-23T15:45:00Z","v":575,"vw":42.369083},{"c":42.39,"h":42.39,"l":42.3369,"n":4,"o":42.3369,"t":"2026-10-23T16:00:00Z","v":282,"vw":42.358225},{"c":42.401,"h":42.401,"l":42.401,"n":1,"o":42.401,"t":"2026-10-23T16:15:00Z","v":104,"vw":42.401},{"c":42.34,"h":42.39,"l":42.34,"n":11,"o":42.36,"t":"2026-10-23T17:15:00Z","v":1089,"vw":42.380641},{"c":42.3883,"h":42.3883,"l":42.3883,"n":2,"o":42.3883,"t":"2026-10-23T17:30:00Z","v":210,"vw":42.3883},{"c":42.36,"h":42.386,"l":42.33,"n":9,"o":42.38,"t":"2026-10-23T18:15:00Z","v":766,"vw":42.357803},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-23T18:30:00Z","v":100,"vw":42.38},{"c":42.365,"h":42.41,"l":42.3301,"n":45,"o":42.38,"t":"2026-10-23T18:45:00Z","v":9477,"vw":42.348284},{"c":42.385,"h":42.405,"l":42.385,"n":3,"o":42.405,"t":"2026-10-23T19:00:00Z","v":300,"vw":42.391667},{"c":42.405,"h":42.405,"l":42.365,"n":8,"o":42.4,"t":"2026-10-23T19:15:00Z","v":650,"vw":42.395952},{"c":42.415,"h":42.415,"l":42.37,"n":6,"o":42.41,"t":"2026-10-23T19:30:00Z","v":8259,"vw":42.374299},{"c":42.41,"h":42.445,"l":42.35,"n":76,"o":42.35,"t":"2026-10-23T19:45:00Z","v":4279,"vw":42.40432},{"c":42.41,"h":42.41,"l":42.41,"n":8,"o":42.41,"t":"2026-10-23T20:00:00Z","v":135,"vw":42.41},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-10-26T13:30:00Z","v":152,"vw":42.39},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-26T14:00:00Z","v":360,"vw":42.34},{"c":42.33,"h":42.33,"l":42.29,"n":3,"o":42.29,"t":"2026-10-26T14:15:00Z","v":937,"vw":42.29812},{"c":42.44,"h":42.44,"l":42.34,"n":6,"o":42.44,"t":"2026-10-26T15:15:00Z","v":1324,"vw":42.423983},{"c":42.31,"h":42.31,"l":42.31,"n":5,"o":42.31,"t":"2026-10-26T15:30:00Z","v":600,"vw":42.31},{"c":42.34,"h":42.34,"l":42.34,"n":2,"o":42.34,"t":"2026-10-26T16:00:00Z","v":1357,"vw":42.34},{"c":42.445,"h":42.445,"l":42.4,"n":2,"o":42.4,"t":"2026-10-26T16:15:00Z","v":1060,"vw":42.440755},{"c":42.385,"h":42.385,"l":42.385,"n":2,"o":42.385,"t":"2026-10-26T16:45:00Z","v":251,"vw":42.385},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-26T17:00:00Z","v":114,"vw":42.33},{"c":42.365,"h":42.365,"l":42.365,"n":1,"o":42.365,"t":"2026-10-26T17:45:00Z","v":122,"vw":42.365},{"c":42.37,"h":42.37,"l":42.37,"n":2,"o":42.37,"t":"2026-10-26T18:45:00Z","v":232,"vw":42.37},{"c":42.37,"h":42.37,"l":42.37,"n":3,"o":42.37,"t":"2026-10-26T19:15:00Z","v":250,"vw":42.37},{"c":42.365,"h":42.4,"l":42.32,"n":21,"o":42.37,"t":"2026-10-26T19:30:00Z","v":2234,"vw":42.386122},{"c":42.3786,"h":42.3786,"l":42.33,"n":22,"o":42.33,"t":"2026-10-26T19:45:00Z","v":526,"vw":42.361684},{"c":41.5,"h":41.5,"l":40.67,"n":5,"o":40.67,"t":"2026-10-27T11:00:00Z","v":661,"vw":41.29879},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-27T13:30:00Z","v":54527,"vw":39.64},{"c":39.61,"h":39.69,"l":39.61,"n":4,"o":39.61,"t":"2026-10-27T13:45:00Z","v":1391,"vw":39.615751},{"c":39.6471,"h":39.6471,"l":39.6471,"n":1,"o":39.6471,"t":"2026-10-27T14:00:00Z","v":294,"vw":39.6471},{"c":39.615,"h":39.615,"l":39.615,"n":1,"o":39.615,"t":"2026-10-27T14:15:00Z","v":121,"vw":39.615},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-27T14:30:00Z","v":100,"vw":39.58},{"c":39.62,"h":39.62,"l":39.58,"n":4,"o":39.58,"t":"2026-10-27T14:45:00Z","v":857,"vw":39.611798},{"c":39.58,"h":39.625,"l":39.58,"n":3,"o":39.625,"t":"2026-10-27T15:00:00Z","v":246,"vw":39.606328},{"c":39.58,"h":39.6671,"l":39.58,"n":10,"o":39.58,"t":"2026-10-27T15:15:00Z","v":1180,"vw":39.649732},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-27T15:30:00Z","v":105,"vw":39.58},{"c":39.6,"h":39.6,"l":39.5901,"n":20,"o":39.6,"t":"2026-10-27T15:45:00Z","v":2998,"vw":39.592697},{"c":39.63,"h":39.685,"l":39.62,"n":16,"o":39.65,"t":"2026-10-27T16:00:00Z","v":4107,"vw":39.655997},{"c":39.67,"h":39.67,"l":39.62,"n":7,"o":39.62,"t":"2026-10-27T16:15:00Z","v":370,"vw":39.65615},{"c":39.63,"h":39.6831,"l":39.63,"n":5,"o":39.675,"t":"2026-10-27T16:30:00Z","v":565,"vw":39.66939},{"c":39.635,"h":39.6999,"l":39.62,"n":8,"o":39.655,"t":"2026-10-27T16:45:00Z","v":1048,"vw":39.657283},{"c":39.58,"h":39.58,"l":39.58,"n":4,"o":39.58,"t":"2026-10-27T17:00:00Z","v":228,"vw":39.58},{"c":39.66,"h":39.66,"l":39.6,"n":4,"o":39.66,"t":"2026-10-27T17:15:00Z","v":383,"vw":39.644293},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-10-27T17:30:00Z","v":125,"vw":39.66},{"c":39.6101,"h":39.71,"l":39.61,"n":22,"o":39.7,"t":"2026-10-27T18:15:00Z","v":2069,"vw":39.686048},{"c":39.66,"h":39.66,"l":39.61,"n":7,"o":39.62,"t":"2026-10-27T18:30:00Z","v":3758,"vw":39.633477},{"c":39.6899,"h":39.6899,"l":39.61,"n":2,"o":39.61,"t":"2026-10-27T18:45:00Z","v":431,"vw":39.671362},{"c":39.57,"h":39.57,"l":39.57,"n":5,"o":39.57,"t":"2026-10-27T19:15:00Z","v":202,"vw":39.57},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-10-27T19:30:00Z","v":154,"vw":39.62},{"c":39.55,"h":39.7372,"l":39.54,"n":27,"o":39.57,"t":"2026-10-27T19:45:00Z","v":2577,"vw":39.627001},{"c":39.69,"h":39.69,"l":39.69,"n":4,"o":39.69,"t":"2026-10-27T20:00:00Z","v":107,"vw":39.69},{"c":39.75,"h":39.8,"l":39.75,"n":8,"o":39.79,"t":"2026-10-28T13:30:00Z","v":9500,"vw":39.797989},{"c":39.75,"h":39.75,"l":39.75,"n":4,"o":39.75,"t":"2026-10-28T13:45:00Z","v":400,"vw":39.75},{"c":39.725,"h":39.78,"l":39.7012,"n":11,"o":39.7012,"t":"2026-10-28T14:00:00Z","v":2948,"vw":39.735498},{"c":39.785,"h":39.785,"l":39.735,"n":7,"o":39.735,"t":"2026-10-28T14:15:00Z","v":774,"vw":39.771822},{"c":39.73,"h":39.76,"l":39.69,"n":36,"o":39.755,"t":"2026-10-28T14:30:00Z","v":1956,"vw":39.750061},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-28T14:45:00Z","v":2462,"vw":39.78},{"c":39.78,"h":39.79,"l":39.725,"n":12,"o":39.79,"t":"2026-10-28T15:00:00Z","v":2822,"vw":39.748041},{"c":39.755,"h":39.76,"l":39.755,"n":4,"o":39.76,"t":"2026-10-28T15:15:00Z","v":226,"vw":39.757545},{"c":39.77,"h":39.82,"l":39.755,"n":17,"o":39.755,"t":"2026-10-28T15:45:00Z","v":1403,"vw":39.800239},{"c":39.835,"h":39.84,"l":39.77,"n":11,"o":39.77,"t":"2026-10-28T16:00:00Z","v":1198,"vw":39.82511},{"c":39.84,"h":39.84,"l":39.84,"n":4,"o":39.84,"t":"2026-10-28T16:30:00Z","v":600,"vw":39.84},{"c":39.835,"h":39.84,"l":39.7824,"n":9,"o":39.7824,"t":"2026-10-28T16:45:00Z","v":2517,"vw":39.797182},{"c":39.83,"h":39.8387,"l":39.78,"n":9,"o":39.78,"t":"2026-10-28T17:00:00Z","v":1013,"vw":39.828114},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-28T17:15:00Z","v":135,"vw":39.78},{"c":39.7751,"h":39.8136,"l":39.7751,"n":3,"o":39.8136,"t":"2026-10-28T17:30:00Z","v":439,"vw":39.791625},{"c":39.83,"h":39.835,"l":39.83,"n":9,"o":39.835,"t":"2026-10-28T17:45:00Z","v":1019,"vw":39.833},{"c":39.865,"h":39.865,"l":39.75,"n":11,"o":39.75,"t":"2026-10-28T18:00:00Z","v":23467,"vw":39.754666},{"c":39.79,"h":39.79,"l":39.79,"n":3,"o":39.79,"t":"2026-10-28T18:15:00Z","v":453,"vw":39.79},{"c":39.79,"h":39.835,"l":39.79,"n":5,"o":39.835,"t":"2026-10-28T18:30:00Z","v":1672,"vw":39.800167},{"c":39.865,"h":39.875,"l":39.631,"n":21,"o":39.875,"t":"2026-10-28T18:45:00Z","v":8504,"vw":39.659049},{"c":39.775,"h":39.85,"l":39.64,"n":20,"o":39.64,"t":"2026-10-28T19:00:00Z","v":2831,"vw":39.792382},{"c":39.83,"h":39.83,"l":39.73,"n":23,"o":39.775,"t":"2026-10-28T19:15:00Z","v":6949,"vw":39.771555},{"c":39.77,"h":39.82,"l":39.77,"n":3,"o":39.82,"t":"2026-10-28T19:30:00Z","v":346,"vw":39.802392},{"c":39.83,"h":39.83,"l":39.73,"n":21,"o":39.81,"t":"2026-10-28T19:45:00Z","v":977,"vw":39.782586},{"c":39.89,"h":39.89,"l":39.89,"n":4,"o":39.89,"t":"2026-10-28T20:00:00Z","v":108,"vw":39.89},{"c":39.7402,"h":39.7996,"l":39.67,"n":9,"o":39.67,"t":"2026-10-29T13:30:00Z","v":1145,"vw":39.726952},{"c":39.71,"h":39.71,"l":39.6344,"n":3,"o":39.6344,"t":"2026-10-29T13:45:00Z","v":2537,"vw":39.644148},{"c":39.745,"h":39.77,"l":39.7,"n":17,"o":39.77,"t":"2026-10-29T14:00:00Z","v":24981,"vw":39.74857},{"c":39.8,"h":39.81,"l":39.735,"n":11,"o":39.79,"t":"2026-10-29T14:30:00Z","v":813,"vw":39.787},{"c":39.77,"h":39.81,"l":39.77,"n":4,"o":39.81,"t":"2026-10-29T14:45:00Z","v":630,"vw":39.794127},{"c":39.78,"h":39.78,"l":39.77,"n":3,"o":39.77,"t":"2026-10-29T15:00:00Z","v":207,"vw":39.775},{"c":39.755,"h":39.7999,"l":39.755,"n":8,"o":39.7999,"t":"2026-10-29T15:15:00Z","v":1931,"vw":39.796496},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-29T15:30:00Z","v":100,"vw":39.83},{"c":39.83,"h":39.83,"l":39.83,"n":2,"o":39.83,"t":"2026-10-29T15:45:00Z","v":343,"vw":39.83},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-29T16:00:00Z","v":100,"vw":39.84},{"c":39.83,"h":39.83,"l":39.79,"n":7,"o":39.79,"t":"2026-10-29T16:15:00Z","v":3100,"vw":39.791572},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-29T16:30:00Z","v":100,"vw":39.84},{"c":39.84,"h":39.84,"l":39.74,"n":15,"o":39.82,"t":"2026-10-29T16:45:00Z","v":7800,"vw":39.755139},{"c":39.84,"h":39.94,"l":39.84,"n":4,"o":39.94,"t":"2026-10-29T17:00:00Z","v":238,"vw":39.89},{"c":39.83,"h":39.83,"l":39.83,"n":3,"o":39.83,"t":"2026-10-29T17:15:00Z","v":350,"vw":39.83},{"c":39.83,"h":39.83,"l":39.785,"n":5,"o":39.785,"t":"2026-10-29T17:30:00Z","v":295,"vw":39.806635},{"c":39.755,"h":39.82,"l":39.755,"n":6,"o":39.82,"t":"2026-10-29T18:15:00Z","v":2021,"vw":39.768861},{"c":39.7,"h":39.712,"l":39.7,"n":9,"o":39.71,"t":"2026-10-29T18:30:00Z","v":3035,"vw":39.701905},{"c":39.755,"h":39.755,"l":39.755,"n":4,"o":39.755,"t":"2026-10-29T18:45:00Z","v":584,"vw":39.755},{"c":39.755,"h":39.755,"l":39.71,"n":47,"o":39.715,"t":"2026-10-29T19:00:00Z","v":24534,"vw":39.721387},{"c":39.755,"h":39.755,"l":39.755,"n":3,"o":39.755,"t":"2026-10-29T19:15:00Z","v":500,"vw":39.755},{"c":39.73,"h":39.765,"l":39.73,"n":6,"o":39.765,"t":"2026-10-29T19:30:00Z","v":516,"vw":39.752903},{"c":39.72,"h":39.786,"l":39.72,"n":34,"o":39.72,"t":"2026-10-29T19:45:00Z","v":1056,"vw":39.739682},{"c":40.15,"h":40.15,"l":40.15,"n":5,"o":40.15,"t":"2026-10-29T20:00:00Z","v":373,"vw":40.15},{"c":39.73,"h":39.73,"l":39.6,"n":7,"o":39.6,"t":"2026-10-30T13:30:00Z","v":626,"vw":39.670081},{"c":39.73,"h":39.73,"l":39.73,"n":2,"o":39.73,"t":"2026-10-30T13:45:00Z","v":123,"vw":39.73},{"c":39.67,"h":39.675,"l":39.65,"n":4,"o":39.675,"t":"2026-10-30T14:00:00Z","v":10123,"vw":39.669472},{"c":39.6928,"h":39.6928,"l":39.6928,"n":1,"o":39.6928,"t":"2026-10-30T14:15:00Z","v":466,"vw":39.6928},{"c":39.65,"h":39.6903,"l":39.65,"n":2,"o":39.6903,"t":"2026-10-30T14:30:00Z","v":652,"vw":39.662486},{"c":39.66,"h":39.66,"l":39.66,"n":2,"o":39.66,"t":"2026-10-30T14:45:00Z","v":158,"vw":39.66},{"c":39.7283,"h":39.7299,"l":39.7283,"n":2,"o":39.7299,"t":"2026-10-30T15:00:00Z","v":1534,"vw":39.728587},{"c":39.665,"h":39.665,"l":39.665,"n":1,"o":39.665,"t":"2026-10-30T15:15:00Z","v":380,"vw":39.665},{"c":39.66,"h":39.73,"l":39.66,"n":3,"o":39.73,"t":"2026-10-30T15:30:00Z","v":1030,"vw":39.667097},{"c":39.66,"h":39.66,"l":39.66,"n":2,"o":39.66,"t":"2026-10-30T15:45:00Z","v":3210,"vw":39.66},{"c":39.66,"h":39.6601,"l":39.6,"n":5,"o":39.6601,"t":"2026-10-30T16:00:00Z","v":655,"vw":39.644706},{"c":39.72,"h":39.72,"l":39.72,"n":2,"o":39.72,"t":"2026-10-30T16:15:00Z","v":157,"vw":39.72},{"c":39.61,"h":39.68,"l":39.61,"n":4,"o":39.68,"t":"2026-10-30T17:00:00Z","v":826,"vw":39.631588},{"c":39.545,"h":39.545,"l":39.545,"n":1,"o":39.545,"t":"2026-10-30T18:15:00Z","v":113,"vw":39.545},{"c":39.5,"h":39.51,"l":39.5,"n":6,"o":39.51,"t":"2026-10-30T18:30:00Z","v":636,"vw":39.508047},{"c":39.565,"h":39.6031,"l":39.55,"n":25,"o":39.55,"t":"2026-10-30T19:00:00Z","v":3295,"vw":39.580553},{"c":39.5962,"h":39.5962,"l":39.5962,"n":1,"o":39.5962,"t":"2026-10-30T19:15:00Z","v":151,"vw":39.5962},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-30T19:30:00Z","v":1000,"vw":39.59},{"c":39.63,"h":39.63,"l":39.5,"n":7,"o":39.5,"t":"2026-10-30T19:45:00Z","v":408,"vw":39.586534},{"c":39.92,"h":39.92,"l":39.92,"n":5,"o":39.92,"t":"2026-10-30T20:00:00Z","v":878,"vw":39.92}],"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"}}