{"symbol":"BUYZ","url":"https://intraalpha.com/companies/BUYZ","capturedAt":"2026-10-23T13:33:09.047Z","state":"partial","quote":{"symbol":"BUYZ","last_price":36.3052,"prev_close":36.5517,"regular_close":36.3052,"change":-0.2465,"change_pct":-0.6744,"regular_change":-0.2465,"regular_change_pct":-0.6744,"extended_change":0,"extended_change_pct":0,"bid":35.91,"ask":36.04,"bid_size":200,"ask_size":200,"volume":651,"vwap":36.129497,"open":36.09,"high":36.3052,"low":36.09,"close":36.3052,"trade_count":12,"last_trade_at":"2026-10-23T00:00:01.500731585Z","last_quote_at":"2026-10-23T13:33:03.417627614Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:33:05.7177977-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5100000,"net_expense_ratio":0.005,"portfolio_turnover":0.34,"dividend_yield":0,"inception_date":"2020-02-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:33:07.933169+00:00"},"optionObservedAt":null,"bars":[{"c":36.0901,"h":36.0901,"l":36.09,"n":5,"o":36.09,"t":"2026-10-22T19:20:00Z","v":445,"vw":36.09005},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-10-22T19:30:00Z","v":196,"vw":36.21}],"history":[{"c":35.3905,"h":35.3905,"l":35.3,"n":12,"o":35.35,"t":"2024-10-21T04:00:00Z","v":713,"vw":35.331667},{"c":35.3048,"h":35.3048,"l":35.29,"n":4,"o":35.29,"t":"2024-10-22T04:00:00Z","v":203,"vw":35.29005},{"c":34.7685,"h":34.7685,"l":34.7685,"n":6,"o":34.7685,"t":"2024-10-23T04:00:00Z","v":57,"vw":34.7685},{"c":34.8426,"h":34.8426,"l":34.8426,"n":15,"o":34.8426,"t":"2024-10-24T04:00:00Z","v":201,"vw":34.8426},{"c":34.828,"h":34.828,"l":34.828,"n":6,"o":34.828,"t":"2024-10-25T04:00:00Z","v":77,"vw":34.828},{"c":35.0472,"h":35.13,"l":35.04,"n":14,"o":35.055,"t":"2024-10-28T04:00:00Z","v":316,"vw":35.075},{"c":35.2509,"h":35.27,"l":35.13,"n":7,"o":35.13,"t":"2024-10-29T04:00:00Z","v":457,"vw":35.19286},{"c":35.2585,"h":35.2585,"l":35.1801,"n":16,"o":35.1801,"t":"2024-10-30T04:00:00Z","v":416,"vw":35.1801},{"c":34.8297,"h":34.8297,"l":34.71,"n":9,"o":34.7437,"t":"2024-10-31T04:00:00Z","v":975,"vw":34.729566},{"c":35.15,"h":35.25,"l":35.14,"n":14,"o":35.2046,"t":"2024-11-01T04:00:00Z","v":2826,"vw":35.198376},{"c":35.2025,"h":35.333,"l":35.15,"n":14,"o":35.32,"t":"2024-11-04T05:00:00Z","v":633,"vw":35.267167},{"c":35.58,"h":35.58,"l":35.58,"n":9,"o":35.58,"t":"2024-11-05T05:00:00Z","v":181,"vw":35.58},{"c":36.8179,"h":36.8179,"l":35.88,"n":29,"o":35.88,"t":"2024-11-06T05:00:00Z","v":2230,"vw":36.485208},{"c":36.8942,"h":36.9792,"l":36.83,"n":21,"o":36.9313,"t":"2024-11-07T05:00:00Z","v":3520,"vw":36.887358},{"c":37.0261,"h":37.0899,"l":36.84,"n":213,"o":36.88,"t":"2024-11-08T05:00:00Z","v":48019,"vw":37.035995},{"c":37.45,"h":37.49,"l":37.27,"n":94,"o":37.27,"t":"2024-11-11T05:00:00Z","v":23345,"vw":37.431007},{"c":37.9195,"h":38.3999,"l":37.75,"n":68,"o":37.75,"t":"2024-11-12T05:00:00Z","v":16439,"vw":38.013957},{"c":38.0701,"h":38.16,"l":37.89,"n":140,"o":37.98,"t":"2024-11-13T05:00:00Z","v":48992,"vw":38.104557},{"c":37.4971,"h":38.0701,"l":37.4971,"n":86,"o":38.0701,"t":"2024-11-14T05:00:00Z","v":18443,"vw":37.648708},{"c":36.9814,"h":37.4,"l":36.92,"n":72,"o":37.4,"t":"2024-11-15T05:00:00Z","v":4206,"vw":37.087472},{"c":37.1212,"h":37.21,"l":37.07,"n":113,"o":37.13,"t":"2024-11-18T05:00:00Z","v":42357,"vw":37.09899},{"c":37.33,"h":38.64,"l":36.8,"n":93,"o":38.64,"t":"2024-11-19T05:00:00Z","v":11225,"vw":37.061078},{"c":37.4211,"h":37.4211,"l":37.32,"n":3,"o":37.32,"t":"2024-11-20T05:00:00Z","v":103,"vw":37.32},{"c":37.7482,"h":37.79,"l":37.5033,"n":20,"o":37.5033,"t":"2024-11-21T05:00:00Z","v":7378,"vw":37.751885},{"c":38.1061,"h":38.1061,"l":37.67,"n":15,"o":37.67,"t":"2024-11-22T05:00:00Z","v":2955,"vw":37.940313},{"c":38.588,"h":38.6,"l":38.48,"n":28,"o":38.4973,"t":"2024-11-25T05:00:00Z","v":6127,"vw":38.582942},{"c":38.7952,"h":38.8,"l":38.6,"n":32,"o":38.64,"t":"2024-11-26T05:00:00Z","v":1418,"vw":38.671124},{"c":38.76,"h":39.07,"l":38.575,"n":99,"o":39.07,"t":"2024-11-27T05:00:00Z","v":7426,"vw":38.765758},{"c":38.8368,"h":38.8368,"l":38.8368,"n":17,"o":38.8368,"t":"2024-11-29T05:00:00Z","v":278,"vw":38.8368},{"c":38.8161,"h":38.89,"l":38.8161,"n":16,"o":38.89,"t":"2024-12-02T05:00:00Z","v":236,"vw":38.89},{"c":38.9453,"h":38.95,"l":38.8124,"n":39,"o":38.8124,"t":"2024-12-03T05:00:00Z","v":9074,"vw":38.861684},{"c":39.3384,"h":39.3384,"l":39.17,"n":23,"o":39.17,"t":"2024-12-04T05:00:00Z","v":1243,"vw":39.194332},{"c":39.1293,"h":39.39,"l":39.1293,"n":30,"o":39.39,"t":"2024-12-05T05:00:00Z","v":2301,"vw":39.280169},{"c":39.5867,"h":39.5867,"l":39.4921,"n":15,"o":39.5,"t":"2024-12-06T05:00:00Z","v":572,"vw":39.507504},{"c":39.031,"h":39.76,"l":39.031,"n":33,"o":39.76,"t":"2024-12-09T05:00:00Z","v":3024,"vw":39.32957},{"c":38.94,"h":39.33,"l":38.77,"n":1399,"o":39.06,"t":"2024-12-10T05:00:00Z","v":51852,"vw":39.085353},{"c":39.3155,"h":39.3155,"l":39.06,"n":20,"o":39.06,"t":"2024-12-11T05:00:00Z","v":873,"vw":39.174779},{"c":39.2191,"h":39.234,"l":39.2191,"n":17,"o":39.234,"t":"2024-12-12T05:00:00Z","v":313,"vw":39.234},{"c":38.8866,"h":38.95,"l":38.8866,"n":16,"o":38.95,"t":"2024-12-13T05:00:00Z","v":871,"vw":38.92875},{"c":39.1387,"h":39.1787,"l":39.09,"n":83,"o":39.09,"t":"2024-12-16T05:00:00Z","v":1432,"vw":39.129342},{"c":39.0735,"h":39.1254,"l":38.97,"n":18,"o":39.12,"t":"2024-12-17T05:00:00Z","v":1140,"vw":39.053039},{"c":37.511,"h":38.85,"l":37.511,"n":19,"o":38.85,"t":"2024-12-18T05:00:00Z","v":514,"vw":38.498536},{"c":37.4104,"h":37.93,"l":37.4104,"n":21,"o":37.93,"t":"2024-12-19T05:00:00Z","v":812,"vw":37.716016},{"c":37.6639,"h":37.7402,"l":37.3438,"n":16,"o":37.3438,"t":"2024-12-20T05:00:00Z","v":524,"vw":37.598882},{"c":37.7517,"h":37.7517,"l":37.68,"n":12,"o":37.68,"t":"2024-12-23T05:00:00Z","v":268,"vw":37.68},{"c":38.0517,"h":38.0517,"l":37.99,"n":10,"o":37.99,"t":"2024-12-24T05:00:00Z","v":166,"vw":37.99},{"c":37.9966,"h":38.1198,"l":37.9966,"n":23,"o":38.07,"t":"2024-12-26T05:00:00Z","v":1235,"vw":38.084796},{"c":37.5018,"h":37.5018,"l":37.2408,"n":26,"o":37.27,"t":"2024-12-27T05:00:00Z","v":1364,"vw":37.25654},{"c":37.2074,"h":37.2074,"l":36.79,"n":24,"o":36.79,"t":"2024-12-30T05:00:00Z","v":2156,"vw":36.917125},{"c":36.9106,"h":37.14,"l":36.9106,"n":25,"o":37.12,"t":"2024-12-31T05:00:00Z","v":1470,"vw":37.076781},{"c":37.0158,"h":37.1,"l":36.99,"n":22,"o":37.1,"t":"2025-01-02T05:00:00Z","v":3152,"vw":37.010481},{"c":37.5622,"h":37.5622,"l":37.28,"n":24,"o":37.28,"t":"2025-01-03T05:00:00Z","v":7686,"vw":37.280032},{"c":37.7277,"h":37.7869,"l":37.62,"n":21,"o":37.77,"t":"2025-01-06T05:00:00Z","v":2311,"vw":37.659847},{"c":37.0802,"h":37.52,"l":37.0802,"n":13,"o":37.52,"t":"2025-01-07T05:00:00Z","v":527,"vw":37.437409},{"c":37.175,"h":37.3,"l":37.07,"n":14,"o":37.07,"t":"2025-01-08T05:00:00Z","v":863,"vw":37.175464},{"c":36.42,"h":36.85,"l":36.24,"n":931,"o":36.47,"t":"2025-01-10T05:00:00Z","v":58400,"vw":36.485721},{"c":36.4007,"h":36.4007,"l":36.09,"n":25,"o":36.17,"t":"2025-01-13T05:00:00Z","v":802,"vw":36.143684},{"c":36.52,"h":36.77,"l":36.42,"n":22,"o":36.77,"t":"2025-01-14T05:00:00Z","v":1233,"vw":36.555},{"c":37.3562,"h":37.4101,"l":37.26,"n":15,"o":37.4,"t":"2025-01-15T05:00:00Z","v":1238,"vw":37.383776},{"c":37.4173,"h":37.5806,"l":37.4173,"n":17,"o":37.5806,"t":"2025-01-16T05:00:00Z","v":390,"vw":37.5806},{"c":37.7755,"h":37.8475,"l":37.7755,"n":5,"o":37.8475,"t":"2025-01-17T05:00:00Z","v":194,"vw":37.8475},{"c":38.0796,"h":38.0796,"l":38.005,"n":18,"o":38.005,"t":"2025-01-21T05:00:00Z","v":701,"vw":38.006208},{"c":38.19,"h":38.3496,"l":38.19,"n":23,"o":38.32,"t":"2025-01-22T05:00:00Z","v":2622,"vw":38.293111},{"c":38.5441,"h":38.5441,"l":38.09,"n":16,"o":38.15,"t":"2025-01-23T05:00:00Z","v":646,"vw":38.188662},{"c":38.6607,"h":38.71,"l":38.57,"n":16,"o":38.71,"t":"2025-01-24T05:00:00Z","v":704,"vw":38.6716},{"c":38.6414,"h":38.6414,"l":37.51,"n":34,"o":37.51,"t":"2025-01-27T05:00:00Z","v":987,"vw":38.296722},{"c":39.3787,"h":39.3787,"l":38.8644,"n":70,"o":38.8644,"t":"2025-01-28T05:00:00Z","v":6539,"vw":39.23134},{"c":39.0325,"h":39.0417,"l":38.87,"n":38,"o":39.0417,"t":"2025-01-29T05:00:00Z","v":1826,"vw":39.005183},{"c":39.4944,"h":39.6,"l":39.1,"n":32,"o":39.1,"t":"2025-01-30T05:00:00Z","v":1366,"vw":39.335776},{"c":39.21,"h":39.21,"l":39.21,"n":12,"o":39.21,"t":"2025-01-31T05:00:00Z","v":1227,"vw":39.21},{"c":39.131,"h":39.1999,"l":38.47,"n":39,"o":38.68,"t":"2025-02-03T05:00:00Z","v":96402,"vw":39.146501},{"c":39.56,"h":39.64,"l":39.38,"n":197,"o":39.64,"t":"2025-02-04T05:00:00Z","v":41682,"vw":39.559124},{"c":39.64,"h":39.64,"l":39.39,"n":23,"o":39.43,"t":"2025-02-05T05:00:00Z","v":1177,"vw":39.504201},{"c":39.7544,"h":39.905,"l":39.54,"n":26,"o":39.905,"t":"2025-02-06T05:00:00Z","v":1299,"vw":39.666105},{"c":39.6978,"h":39.89,"l":39.6301,"n":41,"o":39.84,"t":"2025-02-07T05:00:00Z","v":9224,"vw":39.770075},{"c":40.06,"h":40.1974,"l":40.06,"n":49,"o":40.1646,"t":"2025-02-10T05:00:00Z","v":2521,"vw":40.158809},{"c":39.9585,"h":40.04,"l":39.73,"n":23,"o":40.04,"t":"2025-02-11T05:00:00Z","v":2555,"vw":39.838399},{"c":40.0298,"h":40.0298,"l":40,"n":23,"o":40,"t":"2025-02-12T05:00:00Z","v":470,"vw":40},{"c":40.7102,"h":40.7102,"l":40.36,"n":23,"o":40.36,"t":"2025-02-13T05:00:00Z","v":447,"vw":40.36},{"c":41.021,"h":41.0499,"l":40.71,"n":32,"o":40.71,"t":"2025-02-14T05:00:00Z","v":857,"vw":40.793877},{"c":40.9165,"h":40.9165,"l":40.69,"n":44,"o":40.76,"t":"2025-02-18T05:00:00Z","v":2114,"vw":40.752849},{"c":40.385,"h":40.41,"l":40.32,"n":37,"o":40.36,"t":"2025-02-19T05:00:00Z","v":1394,"vw":40.356154},{"c":39.4812,"h":39.93,"l":39.4812,"n":29,"o":39.93,"t":"2025-02-20T05:00:00Z","v":1257,"vw":39.77672},{"c":38.5456,"h":38.6549,"l":38.5456,"n":44,"o":38.63,"t":"2025-02-21T05:00:00Z","v":2162,"vw":38.617137},{"c":38.12,"h":39.9,"l":37.88,"n":47,"o":39.9,"t":"2025-02-24T05:00:00Z","v":2075,"vw":38.388171},{"c":37.6862,"h":37.8499,"l":37.09,"n":74,"o":37.8,"t":"2025-02-25T05:00:00Z","v":7585,"vw":37.218814},{"c":37.8824,"h":37.8824,"l":37.7848,"n":31,"o":37.7848,"t":"2025-02-26T05:00:00Z","v":1227,"vw":37.79006},{"c":37.2016,"h":37.895,"l":37.2016,"n":20,"o":37.61,"t":"2025-02-27T05:00:00Z","v":2590,"vw":37.8346},{"c":37.6188,"h":37.6188,"l":36.852,"n":48,"o":36.92,"t":"2025-02-28T05:00:00Z","v":4604,"vw":37.078719},{"c":36.8266,"h":37.85,"l":36.8266,"n":31,"o":37.56,"t":"2025-03-03T05:00:00Z","v":594,"vw":37.705},{"c":36.382,"h":36.382,"l":35.76,"n":44,"o":36.29,"t":"2025-03-04T05:00:00Z","v":1500,"vw":36.194245},{"c":37.0439,"h":37.0439,"l":36.64,"n":10,"o":36.64,"t":"2025-03-05T05:00:00Z","v":239,"vw":36.64},{"c":35.4984,"h":36.58,"l":35.4984,"n":30,"o":36.35,"t":"2025-03-06T05:00:00Z","v":3250,"vw":36.32806},{"c":35.326,"h":35.326,"l":34.83,"n":67,"o":35,"t":"2025-03-07T05:00:00Z","v":2920,"vw":34.964368},{"c":33.9093,"h":34.42,"l":33.78,"n":42,"o":34.42,"t":"2025-03-10T04:00:00Z","v":1468,"vw":34.09696},{"c":34.0932,"h":34.2968,"l":33.8799,"n":59,"o":34.23,"t":"2025-03-11T04:00:00Z","v":2424,"vw":34.1348},{"c":34.5908,"h":34.8725,"l":34.57,"n":39,"o":34.8725,"t":"2025-03-12T04:00:00Z","v":3625,"vw":34.585199},{"c":33.5566,"h":34.02,"l":33.5566,"n":25,"o":33.79,"t":"2025-03-13T04:00:00Z","v":943,"vw":33.896263},{"c":34.462,"h":34.462,"l":34.21,"n":17,"o":34.21,"t":"2025-03-14T04:00:00Z","v":366,"vw":34.21},{"c":35.0561,"h":35.22,"l":34.36,"n":17,"o":34.36,"t":"2025-03-17T04:00:00Z","v":631,"vw":34.933333},{"c":34.2043,"h":34.4401,"l":33.95,"n":22,"o":34.42,"t":"2025-03-18T04:00:00Z","v":1275,"vw":34.310982},{"c":35.096,"h":35.096,"l":34.53,"n":16,"o":34.53,"t":"2025-03-19T04:00:00Z","v":1056,"vw":34.863043},{"c":35.0352,"h":35.0352,"l":34.99,"n":13,"o":34.99,"t":"2025-03-20T04:00:00Z","v":305,"vw":34.99},{"c":35.2734,"h":35.2734,"l":34.72,"n":20,"o":34.72,"t":"2025-03-21T04:00:00Z","v":1159,"vw":34.982788},{"c":36.225,"h":36.2595,"l":36.1,"n":36,"o":36.1,"t":"2025-03-24T04:00:00Z","v":2348,"vw":36.161788},{"c":36.5164,"h":36.5984,"l":36.38,"n":40,"o":36.46,"t":"2025-03-25T04:00:00Z","v":5305,"vw":36.473633},{"c":35.7095,"h":36.0401,"l":35.62,"n":39,"o":36.04,"t":"2025-03-26T04:00:00Z","v":2646,"vw":35.771377},{"c":35.5505,"h":35.63,"l":35.5505,"n":10,"o":35.63,"t":"2025-03-27T04:00:00Z","v":347,"vw":35.63},{"c":34.4713,"h":34.64,"l":34.4401,"n":23,"o":34.635,"t":"2025-03-28T04:00:00Z","v":1184,"vw":34.571608},{"c":34.2812,"h":34.2812,"l":33.84,"n":20,"o":33.84,"t":"2025-03-31T04:00:00Z","v":967,"vw":33.84},{"c":34.595,"h":34.595,"l":33.96,"n":17,"o":33.96,"t":"2025-04-01T04:00:00Z","v":825,"vw":34.424372},{"c":35.1407,"h":35.1407,"l":34.77,"n":13,"o":34.82,"t":"2025-04-02T04:00:00Z","v":1088,"vw":34.791963},{"c":32.8768,"h":32.8768,"l":32.8768,"n":24,"o":32.8768,"t":"2025-04-03T04:00:00Z","v":143,"vw":32.8768},{"c":30.8287,"h":31.3901,"l":30.8287,"n":50,"o":31.3,"t":"2025-04-04T04:00:00Z","v":6357,"vw":31.280335},{"c":30.8975,"h":30.8975,"l":27.1301,"n":43,"o":29.54,"t":"2025-04-07T04:00:00Z","v":4833,"vw":29.836538},{"c":30.507,"h":31.7,"l":30.507,"n":19,"o":31.7,"t":"2025-04-08T04:00:00Z","v":485,"vw":31.267176},{"c":33.9425,"h":33.9425,"l":30.96,"n":51,"o":30.96,"t":"2025-04-09T04:00:00Z","v":11721,"vw":31.617565},{"c":32.64,"h":32.87,"l":32.1,"n":41,"o":32.8,"t":"2025-04-10T04:00:00Z","v":3348,"vw":32.381337},{"c":33.1543,"h":33.1543,"l":32.91,"n":10,"o":32.91,"t":"2025-04-11T04:00:00Z","v":1068,"vw":33.013873},{"c":33.2188,"h":33.38,"l":33.2188,"n":11,"o":33.38,"t":"2025-04-14T04:00:00Z","v":1150,"vw":33.331718},{"c":33.5081,"h":33.64,"l":33.45,"n":21,"o":33.64,"t":"2025-04-15T04:00:00Z","v":3380,"vw":33.553752},{"c":32.96,"h":33.4,"l":32.59,"n":91,"o":33.35,"t":"2025-04-16T04:00:00Z","v":8040,"vw":33.312182},{"c":33.223,"h":33.25,"l":33.223,"n":17,"o":33.25,"t":"2025-04-17T04:00:00Z","v":685,"vw":33.25},{"c":32.3643,"h":32.65,"l":32.3,"n":16,"o":32.65,"t":"2025-04-21T04:00:00Z","v":521,"vw":32.390909},{"c":33.4163,"h":33.535,"l":33.055,"n":17,"o":33.055,"t":"2025-04-22T04:00:00Z","v":1126,"vw":33.217471},{"c":34.2307,"h":34.39,"l":34.2307,"n":27,"o":34.39,"t":"2025-04-23T04:00:00Z","v":4068,"vw":34.39},{"c":35.129,"h":35.129,"l":35.129,"n":19,"o":35.129,"t":"2025-04-24T04:00:00Z","v":220,"vw":35.129},{"c":35.3927,"h":35.4,"l":35.3927,"n":18,"o":35.4,"t":"2025-04-25T04:00:00Z","v":394,"vw":35.4},{"c":35.418,"h":35.6351,"l":35.418,"n":41,"o":35.6,"t":"2025-04-28T04:00:00Z","v":5706,"vw":35.548914},{"c":35.7152,"h":35.7152,"l":35.33,"n":20,"o":35.4,"t":"2025-04-29T04:00:00Z","v":1733,"vw":35.621399},{"c":35.6865,"h":35.6865,"l":34.8,"n":36,"o":34.81,"t":"2025-04-30T04:00:00Z","v":3826,"vw":35.190258},{"c":36.0207,"h":36.08,"l":35.95,"n":30,"o":36,"t":"2025-05-01T04:00:00Z","v":849,"vw":35.977397},{"c":36.8365,"h":36.8365,"l":36.53,"n":27,"o":36.6,"t":"2025-05-02T04:00:00Z","v":1216,"vw":36.618118},{"c":36.787,"h":36.8901,"l":36.73,"n":25,"o":36.73,"t":"2025-05-05T04:00:00Z","v":586,"vw":36.810448},{"c":36.42,"h":36.42,"l":36.31,"n":19,"o":36.31,"t":"2025-05-06T04:00:00Z","v":1076,"vw":36.368892},{"c":36.339,"h":36.4701,"l":35.67,"n":21,"o":35.67,"t":"2025-05-07T04:00:00Z","v":1228,"vw":36.086467},{"c":36.7188,"h":36.87,"l":36.7188,"n":22,"o":36.87,"t":"2025-05-08T04:00:00Z","v":401,"vw":36.87},{"c":36.5689,"h":36.5689,"l":36.46,"n":9,"o":36.46,"t":"2025-05-09T04:00:00Z","v":556,"vw":36.46},{"c":38.1099,"h":38.1099,"l":37,"n":43,"o":37,"t":"2025-05-12T04:00:00Z","v":1729,"vw":37.766726},{"c":38.795,"h":38.795,"l":38.47,"n":38,"o":38.47,"t":"2025-05-13T04:00:00Z","v":3190,"vw":38.747611},{"c":38.9506,"h":38.9506,"l":38.75,"n":40,"o":38.775,"t":"2025-05-14T04:00:00Z","v":3120,"vw":38.752748},{"c":38.7423,"h":38.7423,"l":38.7423,"n":13,"o":38.7423,"t":"2025-05-15T04:00:00Z","v":30,"vw":38.7423},{"c":39.0089,"h":39.035,"l":38.952,"n":20,"o":39.035,"t":"2025-05-16T04:00:00Z","v":542,"vw":39.003235},{"c":39.0642,"h":39.0642,"l":38.58,"n":35,"o":38.58,"t":"2025-05-19T04:00:00Z","v":470,"vw":38.689804},{"c":38.8584,"h":38.8584,"l":38.8584,"n":17,"o":38.8584,"t":"2025-05-20T04:00:00Z","v":66,"vw":38.8584},{"c":38.3003,"h":38.3003,"l":38.3003,"n":13,"o":38.3003,"t":"2025-05-21T04:00:00Z","v":123,"vw":38.3003},{"c":38.3603,"h":38.3603,"l":38.3603,"n":13,"o":38.3603,"t":"2025-05-22T04:00:00Z","v":97,"vw":38.3603},{"c":38.1406,"h":38.2575,"l":38.1406,"n":12,"o":38.2575,"t":"2025-05-23T04:00:00Z","v":142,"vw":38.2575},{"c":38.7652,"h":38.7652,"l":38.7652,"n":27,"o":38.7652,"t":"2025-05-27T04:00:00Z","v":199,"vw":38.7652},{"c":38.7394,"h":38.7394,"l":38.7394,"n":19,"o":38.7394,"t":"2025-05-28T04:00:00Z","v":140,"vw":38.7394},{"c":38.5939,"h":38.5939,"l":38.5939,"n":15,"o":38.5939,"t":"2025-05-29T04:00:00Z","v":112,"vw":38.5939},{"c":38.8884,"h":38.8884,"l":38.35,"n":20,"o":38.35,"t":"2025-05-30T04:00:00Z","v":235,"vw":38.35},{"c":39.1931,"h":39.1931,"l":38.47,"n":22,"o":38.47,"t":"2025-06-02T04:00:00Z","v":1318,"vw":38.516471},{"c":39.2412,"h":39.34,"l":39.21,"n":18,"o":39.34,"t":"2025-06-03T04:00:00Z","v":8800,"vw":39.336146},{"c":39.6306,"h":39.6306,"l":39.6306,"n":13,"o":39.6306,"t":"2025-06-04T04:00:00Z","v":117,"vw":39.6306},{"c":39.6548,"h":40.0499,"l":39.6548,"n":33,"o":39.85,"t":"2025-06-05T04:00:00Z","v":1501,"vw":39.87631},{"c":40.0551,"h":40.0551,"l":39.99,"n":20,"o":39.99,"t":"2025-06-06T04:00:00Z","v":456,"vw":40.01},{"c":39.7572,"h":39.79,"l":39.72,"n":23,"o":39.72,"t":"2025-06-09T04:00:00Z","v":578,"vw":39.748689},{"c":39.5962,"h":39.64,"l":39.28,"n":29,"o":39.28,"t":"2025-06-10T04:00:00Z","v":1300,"vw":39.408253},{"c":39.5146,"h":39.5146,"l":39.5146,"n":9,"o":39.5146,"t":"2025-06-11T04:00:00Z","v":110,"vw":39.5146},{"c":39.1798,"h":39.4,"l":39.1798,"n":9,"o":39.4,"t":"2025-06-12T04:00:00Z","v":258,"vw":39.4},{"c":38.4694,"h":38.59,"l":38.4694,"n":19,"o":38.5703,"t":"2025-06-13T04:00:00Z","v":980,"vw":38.57359},{"c":39.0759,"h":39.0759,"l":39.0759,"n":20,"o":39.0759,"t":"2025-06-16T04:00:00Z","v":138,"vw":39.0759},{"c":38.7175,"h":39.03,"l":38.7175,"n":19,"o":39.03,"t":"2025-06-17T04:00:00Z","v":995,"vw":38.889444},{"c":38.6534,"h":38.75,"l":38.6534,"n":15,"o":38.75,"t":"2025-06-18T04:00:00Z","v":890,"vw":38.75},{"c":38.464,"h":38.464,"l":38.464,"n":13,"o":38.464,"t":"2025-06-20T04:00:00Z","v":13,"vw":38.464},{"c":39.07,"h":39.07,"l":39.07,"n":17,"o":39.07,"t":"2025-06-23T04:00:00Z","v":249,"vw":39.07},{"c":40.0198,"h":40.1,"l":40,"n":17,"o":40.03,"t":"2025-06-24T04:00:00Z","v":698,"vw":40.044127},{"c":39.6061,"h":39.669,"l":39.5601,"n":16,"o":39.669,"t":"2025-06-25T04:00:00Z","v":458,"vw":39.606374},{"c":40.1225,"h":40.1225,"l":40.1225,"n":18,"o":40.1225,"t":"2025-06-26T04:00:00Z","v":288,"vw":40.1225},{"c":40.4186,"h":40.4186,"l":40.4186,"n":11,"o":40.4186,"t":"2025-06-27T04:00:00Z","v":16,"vw":40.4186},{"c":40.828,"h":40.828,"l":40.8199,"n":16,"o":40.8199,"t":"2025-06-30T04:00:00Z","v":268,"vw":40.8199},{"c":40.155,"h":40.22,"l":40.14,"n":16,"o":40.16,"t":"2025-07-01T04:00:00Z","v":991,"vw":40.179959},{"c":40.1226,"h":40.1226,"l":40.03,"n":27,"o":40.0465,"t":"2025-07-02T04:00:00Z","v":1091,"vw":40.052856},{"c":40.5384,"h":40.5384,"l":40.47,"n":13,"o":40.47,"t":"2025-07-03T04:00:00Z","v":419,"vw":40.47},{"c":40.7863,"h":40.7863,"l":40.33,"n":25,"o":40.33,"t":"2025-07-07T04:00:00Z","v":309,"vw":40.33},{"c":40.2784,"h":40.88,"l":40.22,"n":22,"o":40.88,"t":"2025-07-08T04:00:00Z","v":2013,"vw":40.341729},{"c":40.6005,"h":40.6005,"l":40.594,"n":16,"o":40.594,"t":"2025-07-09T04:00:00Z","v":252,"vw":40.594},{"c":40.3013,"h":40.47,"l":40.3013,"n":35,"o":40.47,"t":"2025-07-10T04:00:00Z","v":1913,"vw":40.398656},{"c":39.9224,"h":40.13,"l":39.9224,"n":20,"o":40.13,"t":"2025-07-11T04:00:00Z","v":243,"vw":40.13},{"c":40.4368,"h":40.4368,"l":40.4368,"n":18,"o":40.4368,"t":"2025-07-14T04:00:00Z","v":250,"vw":40.4368},{"c":40.3406,"h":40.43,"l":40.3406,"n":15,"o":40.43,"t":"2025-07-15T04:00:00Z","v":481,"vw":40.42},{"c":40.562,"h":40.562,"l":40.2801,"n":20,"o":40.2801,"t":"2025-07-16T04:00:00Z","v":533,"vw":40.385305},{"c":41.0109,"h":41.0109,"l":40.57,"n":19,"o":40.57,"t":"2025-07-17T04:00:00Z","v":219,"vw":40.57},{"c":41.1827,"h":41.1827,"l":41.1827,"n":13,"o":41.1827,"t":"2025-07-18T04:00:00Z","v":69,"vw":41.1827},{"c":41.1867,"h":41.35,"l":41.1867,"n":24,"o":41.31,"t":"2025-07-21T04:00:00Z","v":927,"vw":41.3257},{"c":40.9516,"h":41.04,"l":40.86,"n":15,"o":40.86,"t":"2025-07-22T04:00:00Z","v":874,"vw":40.971857},{"c":41.0993,"h":41.0993,"l":41.0993,"n":10,"o":41.0993,"t":"2025-07-23T04:00:00Z","v":17,"vw":41.0993},{"c":41.1355,"h":41.165,"l":41.1355,"n":20,"o":41.165,"t":"2025-07-24T04:00:00Z","v":481,"vw":41.165},{"c":41.2733,"h":41.28,"l":41.2733,"n":23,"o":41.28,"t":"2025-07-25T04:00:00Z","v":397,"vw":41.28},{"c":41.3012,"h":41.3012,"l":41.255,"n":24,"o":41.255,"t":"2025-07-28T04:00:00Z","v":527,"vw":41.255},{"c":40.8092,"h":41.2189,"l":40.8092,"n":29,"o":41.2189,"t":"2025-07-29T04:00:00Z","v":574,"vw":41.012961},{"c":40.7386,"h":41.02,"l":40.7386,"n":14,"o":40.89,"t":"2025-07-30T04:00:00Z","v":492,"vw":40.9875},{"c":41.3353,"h":41.65,"l":41.3353,"n":30,"o":41.65,"t":"2025-07-31T04:00:00Z","v":488,"vw":41.645},{"c":40.1439,"h":40.1439,"l":40.1439,"n":20,"o":40.1439,"t":"2025-08-01T04:00:00Z","v":279,"vw":40.1439},{"c":41.0022,"h":41.0022,"l":40.93,"n":21,"o":40.94,"t":"2025-08-04T04:00:00Z","v":9308,"vw":40.938655},{"c":40.58,"h":40.72,"l":40.58,"n":48,"o":40.67,"t":"2025-08-05T04:00:00Z","v":1772,"vw":40.61988},{"c":41.7615,"h":41.7615,"l":41.1292,"n":27,"o":41.1292,"t":"2025-08-06T04:00:00Z","v":438,"vw":41.3228},{"c":42.0235,"h":42.21,"l":41.82,"n":27,"o":42.21,"t":"2025-08-07T04:00:00Z","v":648,"vw":41.930169},{"c":41.73,"h":41.7794,"l":41.72,"n":17,"o":41.7794,"t":"2025-08-08T04:00:00Z","v":395,"vw":41.745007},{"c":41.5374,"h":41.91,"l":41.5374,"n":38,"o":41.91,"t":"2025-08-11T04:00:00Z","v":2342,"vw":41.857921},{"c":42.3075,"h":42.3075,"l":42.3075,"n":16,"o":42.3075,"t":"2025-08-12T04:00:00Z","v":147,"vw":42.3075},{"c":42.3143,"h":42.3143,"l":42.3143,"n":13,"o":42.3143,"t":"2025-08-13T04:00:00Z","v":100,"vw":42.3143},{"c":42.0241,"h":42.12,"l":42.0241,"n":22,"o":42.12,"t":"2025-08-14T04:00:00Z","v":1236,"vw":42.11375},{"c":42.1733,"h":42.2583,"l":42.1733,"n":17,"o":42.2583,"t":"2025-08-15T04:00:00Z","v":1027,"vw":42.250155},{"c":42.4725,"h":42.4725,"l":42.27,"n":18,"o":42.27,"t":"2025-08-18T04:00:00Z","v":724,"vw":42.325},{"c":41.8514,"h":42.06,"l":41.8514,"n":21,"o":42.06,"t":"2025-08-19T04:00:00Z","v":753,"vw":42.06},{"c":41.6559,"h":41.6559,"l":41.39,"n":19,"o":41.39,"t":"2025-08-20T04:00:00Z","v":325,"vw":41.39},{"c":41.5099,"h":41.5099,"l":41.33,"n":24,"o":41.33,"t":"2025-08-21T04:00:00Z","v":358,"vw":41.33005},{"c":42.5366,"h":42.5366,"l":42.5366,"n":17,"o":42.5366,"t":"2025-08-22T04:00:00Z","v":190,"vw":42.5366},{"c":42.4482,"h":42.63,"l":42.4482,"n":20,"o":42.63,"t":"2025-08-25T04:00:00Z","v":296,"vw":42.63},{"c":42.5942,"h":42.5942,"l":42.335,"n":15,"o":42.335,"t":"2025-08-26T04:00:00Z","v":1295,"vw":42.39552},{"c":42.3913,"h":42.3913,"l":42.345,"n":14,"o":42.345,"t":"2025-08-27T04:00:00Z","v":239,"vw":42.345},{"c":42.8075,"h":42.8075,"l":42.58,"n":16,"o":42.58,"t":"2025-08-28T04:00:00Z","v":237,"vw":42.58},{"c":42.5808,"h":42.5808,"l":42.5808,"n":12,"o":42.5808,"t":"2025-08-29T04:00:00Z","v":124,"vw":42.5808},{"c":42.0024,"h":42.0024,"l":41.8328,"n":16,"o":41.8328,"t":"2025-09-02T04:00:00Z","v":688,"vw":41.8328},{"c":42.3534,"h":42.3534,"l":42.34,"n":14,"o":42.34,"t":"2025-09-03T04:00:00Z","v":258,"vw":42.34},{"c":43.0319,"h":43.0319,"l":42.58,"n":19,"o":42.58,"t":"2025-09-04T04:00:00Z","v":549,"vw":42.58005},{"c":42.9558,"h":42.9696,"l":42.9558,"n":25,"o":42.9696,"t":"2025-09-05T04:00:00Z","v":866,"vw":42.9696},{"c":43.5327,"h":43.5327,"l":43.5327,"n":15,"o":43.5327,"t":"2025-09-08T04:00:00Z","v":27,"vw":43.5327},{"c":43.8276,"h":43.8276,"l":43.8276,"n":13,"o":43.8276,"t":"2025-09-09T04:00:00Z","v":47,"vw":43.8276},{"c":43.1997,"h":43.1997,"l":43.1997,"n":20,"o":43.1997,"t":"2025-09-10T04:00:00Z","v":91,"vw":43.1997},{"c":43.4931,"h":43.62,"l":43.416,"n":15,"o":43.416,"t":"2025-09-11T04:00:00Z","v":617,"vw":43.51319},{"c":43.2943,"h":43.3701,"l":43.2943,"n":18,"o":43.33,"t":"2025-09-12T04:00:00Z","v":1524,"vw":43.350021},{"c":43.891,"h":43.91,"l":43.45,"n":17,"o":43.45,"t":"2025-09-15T04:00:00Z","v":485,"vw":43.602824},{"c":44.0402,"h":44.0402,"l":43.8999,"n":15,"o":43.8999,"t":"2025-09-16T04:00:00Z","v":269,"vw":43.8999},{"c":44.1686,"h":44.1686,"l":44.1686,"n":10,"o":44.1686,"t":"2025-09-17T04:00:00Z","v":19,"vw":44.1686},{"c":44.5261,"h":44.5261,"l":44.48,"n":19,"o":44.48,"t":"2025-09-18T04:00:00Z","v":607,"vw":44.48005},{"c":44.7753,"h":44.7753,"l":44.66,"n":22,"o":44.66,"t":"2025-09-19T04:00:00Z","v":319,"vw":44.66},{"c":44.6409,"h":44.69,"l":44.6409,"n":16,"o":44.69,"t":"2025-09-22T04:00:00Z","v":356,"vw":44.69},{"c":43.9398,"h":44.58,"l":43.9398,"n":32,"o":44.58,"t":"2025-09-23T04:00:00Z","v":1161,"vw":44.429755},{"c":43.7606,"h":43.7606,"l":43.7606,"n":9,"o":43.7606,"t":"2025-09-24T04:00:00Z","v":11,"vw":43.7606},{"c":43.4071,"h":43.4071,"l":43.4071,"n":13,"o":43.4071,"t":"2025-09-25T04:00:00Z","v":137,"vw":43.4071},{"c":43.4754,"h":43.4754,"l":43.4754,"n":15,"o":43.4754,"t":"2025-09-26T04:00:00Z","v":102,"vw":43.4754},{"c":44.2631,"h":44.2631,"l":44.2284,"n":14,"o":44.2284,"t":"2025-09-29T04:00:00Z","v":232,"vw":44.2284},{"c":43.7972,"h":44.23,"l":43.49,"n":19,"o":44.23,"t":"2025-09-30T04:00:00Z","v":460,"vw":43.765},{"c":43.5106,"h":43.57,"l":43.5106,"n":11,"o":43.57,"t":"2025-10-01T04:00:00Z","v":110,"vw":43.57},{"c":43.8521,"h":43.8521,"l":43.8521,"n":14,"o":43.8521,"t":"2025-10-02T04:00:00Z","v":68,"vw":43.8521},{"c":43.7792,"h":43.9,"l":43.7601,"n":24,"o":43.9,"t":"2025-10-03T04:00:00Z","v":1046,"vw":43.879287},{"c":43.7995,"h":43.9912,"l":43.7995,"n":31,"o":43.9912,"t":"2025-10-06T04:00:00Z","v":602,"vw":43.9806},{"c":43.6746,"h":44.0099,"l":43.37,"n":45,"o":43.95,"t":"2025-10-07T04:00:00Z","v":1021,"vw":43.804518},{"c":43.9901,"h":43.9901,"l":43.79,"n":26,"o":43.79,"t":"2025-10-08T04:00:00Z","v":1351,"vw":43.837876},{"c":43.7582,"h":43.77,"l":43.7582,"n":17,"o":43.77,"t":"2025-10-09T04:00:00Z","v":493,"vw":43.77},{"c":41.9939,"h":43.5815,"l":41.9939,"n":34,"o":43.5815,"t":"2025-10-10T04:00:00Z","v":363,"vw":43.5815},{"c":42.6166,"h":42.6166,"l":42.6166,"n":21,"o":42.6166,"t":"2025-10-13T04:00:00Z","v":252,"vw":42.6166},{"c":42.6192,"h":42.75,"l":42.485,"n":23,"o":42.485,"t":"2025-10-14T04:00:00Z","v":260,"vw":42.6175},{"c":42.5327,"h":42.5327,"l":42.5327,"n":14,"o":42.5327,"t":"2025-10-15T04:00:00Z","v":56,"vw":42.5327},{"c":41.9373,"h":42.77,"l":41.92,"n":31,"o":42.715,"t":"2025-10-16T04:00:00Z","v":1800,"vw":42.31131},{"c":41.94,"h":41.94,"l":41.7,"n":20,"o":41.765,"t":"2025-10-17T04:00:00Z","v":478,"vw":41.817707},{"c":42.6051,"h":42.6051,"l":42.6051,"n":21,"o":42.6051,"t":"2025-10-20T04:00:00Z","v":95,"vw":42.6051},{"c":42.7675,"h":42.7675,"l":42.7675,"n":14,"o":42.7675,"t":"2025-10-21T04:00:00Z","v":32,"vw":42.7675},{"c":41.9851,"h":41.9851,"l":41.9851,"n":15,"o":41.9851,"t":"2025-10-22T04:00:00Z","v":76,"vw":41.9851},{"c":42.5326,"h":42.5326,"l":42.5326,"n":15,"o":42.5326,"t":"2025-10-23T04:00:00Z","v":60,"vw":42.5326},{"c":42.9879,"h":43.17,"l":42.97,"n":19,"o":42.97,"t":"2025-10-24T04:00:00Z","v":493,"vw":43.075882},{"c":43.6544,"h":43.6888,"l":43.6544,"n":32,"o":43.6888,"t":"2025-10-27T04:00:00Z","v":763,"vw":43.6888},{"c":43.545,"h":43.545,"l":43.545,"n":26,"o":43.545,"t":"2025-10-28T04:00:00Z","v":268,"vw":43.545},{"c":43.3,"h":43.58,"l":43.1283,"n":22,"o":43.4706,"t":"2025-10-29T04:00:00Z","v":860,"vw":43.273008},{"c":42.0165,"h":42.0165,"l":42.0165,"n":18,"o":42.0165,"t":"2025-10-30T04:00:00Z","v":221,"vw":42.0165},{"c":42.5245,"h":42.5245,"l":42.5245,"n":20,"o":42.5245,"t":"2025-10-31T04:00:00Z","v":89,"vw":42.5245},{"c":42.4548,"h":42.4548,"l":42.2501,"n":18,"o":42.2501,"t":"2025-11-03T05:00:00Z","v":1103,"vw":42.37634},{"c":41.4789,"h":41.4789,"l":41.4789,"n":17,"o":41.4789,"t":"2025-11-04T05:00:00Z","v":149,"vw":41.4789},{"c":41.6646,"h":41.82,"l":41.6646,"n":10,"o":41.82,"t":"2025-11-05T05:00:00Z","v":170,"vw":41.82},{"c":40.2566,"h":40.2566,"l":40.2566,"n":29,"o":40.2566,"t":"2025-11-06T05:00:00Z","v":189,"vw":40.2566},{"c":40.5366,"h":40.5366,"l":39.62,"n":29,"o":39.98,"t":"2025-11-07T05:00:00Z","v":2374,"vw":39.733436},{"c":41.3354,"h":41.3354,"l":41.13,"n":17,"o":41.13,"t":"2025-11-10T05:00:00Z","v":2406,"vw":41.191251},{"c":40.9313,"h":40.9313,"l":40.9313,"n":11,"o":40.9313,"t":"2025-11-11T05:00:00Z","v":67,"vw":40.9313},{"c":40.8422,"h":41.15,"l":40.8422,"n":27,"o":41.15,"t":"2025-11-12T05:00:00Z","v":1043,"vw":40.989939},{"c":39.695,"h":40.65,"l":39.5412,"n":32,"o":40.65,"t":"2025-11-13T05:00:00Z","v":958,"vw":40.355309},{"c":39.4935,"h":39.84,"l":39.38,"n":18,"o":39.38,"t":"2025-11-14T05:00:00Z","v":269,"vw":39.61},{"c":38.895,"h":39.18,"l":38.76,"n":33,"o":39.18,"t":"2025-11-17T05:00:00Z","v":1600,"vw":38.845013},{"c":38.6217,"h":38.6217,"l":38.35,"n":16,"o":38.35,"t":"2025-11-18T05:00:00Z","v":413,"vw":38.461765},{"c":38.4447,"h":38.4447,"l":38.4447,"n":13,"o":38.4447,"t":"2025-11-19T05:00:00Z","v":94,"vw":38.4447},{"c":37.2111,"h":37.2111,"l":37.2111,"n":24,"o":37.2111,"t":"2025-11-20T05:00:00Z","v":203,"vw":37.2111},{"c":37.7646,"h":37.7646,"l":37.28,"n":24,"o":37.28,"t":"2025-11-21T05:00:00Z","v":317,"vw":37.28},{"c":38.425,"h":38.4255,"l":38.425,"n":22,"o":38.4255,"t":"2025-11-24T05:00:00Z","v":653,"vw":38.4251},{"c":38.555,"h":38.5555,"l":38.555,"n":14,"o":38.5555,"t":"2025-11-25T05:00:00Z","v":259,"vw":38.5555},{"c":39.6164,"h":39.75,"l":39.6164,"n":11,"o":39.69,"t":"2025-11-26T05:00:00Z","v":556,"vw":39.721},{"c":39.9949,"h":39.9999,"l":39.9949,"n":15,"o":39.9999,"t":"2025-11-28T05:00:00Z","v":146,"vw":39.9999},{"c":39.7877,"h":40.115,"l":39.7877,"n":23,"o":40.115,"t":"2025-12-01T05:00:00Z","v":321,"vw":40.115},{"c":40.3484,"h":40.4412,"l":40.135,"n":29,"o":40.135,"t":"2025-12-02T05:00:00Z","v":1244,"vw":40.295763},{"c":40.5256,"h":40.5256,"l":40.27,"n":14,"o":40.27,"t":"2025-12-03T05:00:00Z","v":294,"vw":40.27},{"c":40.6636,"h":40.6636,"l":40.31,"n":18,"o":40.31,"t":"2025-12-04T05:00:00Z","v":411,"vw":40.346667},{"c":40.6941,"h":40.7198,"l":40.6941,"n":15,"o":40.7198,"t":"2025-12-05T05:00:00Z","v":522,"vw":40.7198},{"c":40.565,"h":40.65,"l":40.565,"n":18,"o":40.65,"t":"2025-12-08T05:00:00Z","v":141,"vw":40.65},{"c":40.9006,"h":40.95,"l":40.76,"n":30,"o":40.76,"t":"2025-12-09T05:00:00Z","v":1267,"vw":40.86496},{"c":40.849,"h":40.849,"l":40.62,"n":19,"o":40.62,"t":"2025-12-10T05:00:00Z","v":2628,"vw":40.62},{"c":40.893,"h":40.9399,"l":40.8,"n":20,"o":40.8,"t":"2025-12-11T05:00:00Z","v":1989,"vw":40.818905},{"c":40.4148,"h":40.4148,"l":40.36,"n":18,"o":40.36,"t":"2025-12-12T05:00:00Z","v":363,"vw":40.36},{"c":39.9469,"h":39.9469,"l":39.9469,"n":16,"o":39.9469,"t":"2025-12-15T05:00:00Z","v":112,"vw":39.9469},{"c":40.2366,"h":40.2366,"l":39.71,"n":15,"o":39.71,"t":"2025-12-16T05:00:00Z","v":354,"vw":39.71},{"c":39.6457,"h":40.375,"l":39.6457,"n":35,"o":40.32,"t":"2025-12-17T05:00:00Z","v":1717,"vw":40.318266},{"c":40.4163,"h":40.4163,"l":40.4163,"n":11,"o":40.4163,"t":"2025-12-18T05:00:00Z","v":70,"vw":40.4163},{"c":40.7062,"h":40.715,"l":40.7062,"n":17,"o":40.715,"t":"2025-12-19T05:00:00Z","v":212,"vw":40.715},{"c":40.8508,"h":40.8508,"l":40.801,"n":15,"o":40.801,"t":"2025-12-22T05:00:00Z","v":221,"vw":40.801},{"c":40.505,"h":40.505,"l":40.5045,"n":11,"o":40.5045,"t":"2025-12-23T05:00:00Z","v":371,"vw":40.504861},{"c":40.8563,"h":40.8563,"l":40.8563,"n":11,"o":40.8563,"t":"2025-12-24T05:00:00Z","v":50,"vw":40.8563},{"c":40.9698,"h":40.9698,"l":40.9595,"n":20,"o":40.9595,"t":"2025-12-26T05:00:00Z","v":230,"vw":40.9595},{"c":40.7823,"h":40.7823,"l":40.68,"n":12,"o":40.68,"t":"2025-12-29T05:00:00Z","v":547,"vw":40.68},{"c":40.556,"h":40.556,"l":40.556,"n":11,"o":40.556,"t":"2025-12-30T05:00:00Z","v":72,"vw":40.556},{"c":40.1205,"h":40.1205,"l":40.1205,"n":14,"o":40.1205,"t":"2025-12-31T05:00:00Z","v":117,"vw":40.1205},{"c":39.56,"h":39.5801,"l":39.56,"n":29,"o":39.58,"t":"2026-01-02T05:00:00Z","v":327,"vw":39.58005},{"c":40.7746,"h":40.85,"l":40.58,"n":20,"o":40.58,"t":"2026-01-05T05:00:00Z","v":1946,"vw":40.772899},{"c":41.1666,"h":41.1666,"l":40.67,"n":15,"o":40.67,"t":"2026-01-06T05:00:00Z","v":1561,"vw":40.761603},{"c":41.1146,"h":41.155,"l":41.1146,"n":12,"o":41.15,"t":"2026-01-07T05:00:00Z","v":414,"vw":41.152753},{"c":40.9819,"h":40.9819,"l":40.9819,"n":12,"o":40.9819,"t":"2026-01-08T05:00:00Z","v":27,"vw":40.9819},{"c":40.981,"h":40.981,"l":40.84,"n":27,"o":40.9,"t":"2026-01-09T05:00:00Z","v":5941,"vw":40.890763},{"c":41.0643,"h":41.0643,"l":41.0643,"n":17,"o":41.0643,"t":"2026-01-12T05:00:00Z","v":149,"vw":41.0643},{"c":40.8786,"h":40.8786,"l":40.8786,"n":12,"o":40.8786,"t":"2026-01-13T05:00:00Z","v":110,"vw":40.8786},{"c":39.9404,"h":39.9404,"l":39.805,"n":15,"o":39.805,"t":"2026-01-14T05:00:00Z","v":502,"vw":39.846043},{"c":39.8149,"h":40.13,"l":39.8149,"n":12,"o":40.13,"t":"2026-01-15T05:00:00Z","v":792,"vw":40.13},{"c":39.4134,"h":39.4134,"l":39.4134,"n":12,"o":39.4134,"t":"2026-01-16T05:00:00Z","v":25,"vw":39.4134},{"c":38.3601,"h":38.805,"l":38.3,"n":31,"o":38.805,"t":"2026-01-20T05:00:00Z","v":5543,"vw":38.424688},{"c":38.3158,"h":38.45,"l":38.25,"n":15,"o":38.45,"t":"2026-01-21T05:00:00Z","v":928,"vw":38.34},{"c":38.5928,"h":38.635,"l":38.49,"n":33,"o":38.635,"t":"2026-01-22T05:00:00Z","v":8349,"vw":38.519157},{"c":38.695,"h":38.72,"l":38.695,"n":18,"o":38.72,"t":"2026-01-23T05:00:00Z","v":602,"vw":38.72},{"c":38.7455,"h":38.8456,"l":38.7455,"n":9,"o":38.8,"t":"2026-01-26T05:00:00Z","v":573,"vw":38.808352},{"c":38.75,"h":38.75,"l":38.74,"n":19,"o":38.745,"t":"2026-01-27T05:00:00Z","v":465,"vw":38.744286},{"c":38.3925,"h":38.69,"l":38.3925,"n":28,"o":38.69,"t":"2026-01-28T05:00:00Z","v":848,"vw":38.556888},{"c":38.6167,"h":38.6167,"l":38.405,"n":27,"o":38.405,"t":"2026-01-29T05:00:00Z","v":390,"vw":38.405},{"c":37.0656,"h":37.0656,"l":37.0656,"n":20,"o":37.0656,"t":"2026-01-30T05:00:00Z","v":99,"vw":37.0656},{"c":37.4523,"h":37.5801,"l":37.4523,"n":25,"o":37.58,"t":"2026-02-02T05:00:00Z","v":509,"vw":37.58005},{"c":35.955,"h":35.955,"l":35.7501,"n":32,"o":35.85,"t":"2026-02-03T05:00:00Z","v":978,"vw":35.798104},{"c":35.0176,"h":35.0176,"l":34.6214,"n":39,"o":34.83,"t":"2026-02-04T05:00:00Z","v":1209,"vw":34.790481},{"c":34.1244,"h":34.1244,"l":34.05,"n":22,"o":34.05,"t":"2026-02-05T05:00:00Z","v":1007,"vw":34.05005},{"c":34.4013,"h":34.4013,"l":34.16,"n":43,"o":34.3,"t":"2026-02-06T05:00:00Z","v":1419,"vw":34.250399},{"c":34.9826,"h":34.9826,"l":34.9826,"n":26,"o":34.9826,"t":"2026-02-09T05:00:00Z","v":264,"vw":34.9826},{"c":35.243,"h":35.73,"l":35.24,"n":31,"o":35.24,"t":"2026-02-10T05:00:00Z","v":1511,"vw":35.335894},{"c":34.1916,"h":34.1916,"l":33.83,"n":37,"o":33.83,"t":"2026-02-11T05:00:00Z","v":1810,"vw":33.866998},{"c":32.4615,"h":33.28,"l":32.4615,"n":34,"o":33.28,"t":"2026-02-12T05:00:00Z","v":490,"vw":33.28},{"c":32.603,"h":32.6601,"l":32.52,"n":25,"o":32.52,"t":"2026-02-13T05:00:00Z","v":1487,"vw":32.5799},{"c":32.7053,"h":32.7053,"l":32.7053,"n":14,"o":32.7053,"t":"2026-02-17T05:00:00Z","v":197,"vw":32.7053},{"c":33.5708,"h":33.61,"l":33,"n":25,"o":33,"t":"2026-02-18T05:00:00Z","v":920,"vw":33.420336},{"c":33.275,"h":33.6,"l":33.275,"n":22,"o":33.6,"t":"2026-02-19T05:00:00Z","v":296,"vw":33.59},{"c":33.8364,"h":33.87,"l":33.52,"n":36,"o":33.52,"t":"2026-02-20T05:00:00Z","v":842,"vw":33.695025},{"c":32.3788,"h":33.49,"l":32.3788,"n":23,"o":33.49,"t":"2026-02-23T05:00:00Z","v":430,"vw":33.49},{"c":32.8035,"h":32.8035,"l":32.495,"n":28,"o":32.495,"t":"2026-02-24T05:00:00Z","v":2223,"vw":32.499758},{"c":33.309,"h":33.309,"l":32.9,"n":20,"o":32.9,"t":"2026-02-25T05:00:00Z","v":565,"vw":32.9},{"c":34.0145,"h":34.0145,"l":33.64,"n":18,"o":33.64,"t":"2026-02-26T05:00:00Z","v":583,"vw":33.64},{"c":33.8375,"h":33.8375,"l":33.8375,"n":20,"o":33.8375,"t":"2026-02-27T05:00:00Z","v":72,"vw":33.8375},{"c":33.7534,"h":33.7534,"l":33.7534,"n":13,"o":33.7534,"t":"2026-03-02T05:00:00Z","v":21,"vw":33.7534},{"c":33.5544,"h":33.629,"l":32.41,"n":25,"o":32.41,"t":"2026-03-03T05:00:00Z","v":967,"vw":33.29329},{"c":34.3633,"h":34.3633,"l":34.24,"n":19,"o":34.26,"t":"2026-03-04T05:00:00Z","v":383,"vw":34.248163},{"c":34.8038,"h":34.8038,"l":34.8038,"n":20,"o":34.8038,"t":"2026-03-05T05:00:00Z","v":213,"vw":34.8038},{"c":34.2998,"h":34.2998,"l":34.2998,"n":14,"o":34.2998,"t":"2026-03-06T05:00:00Z","v":23,"vw":34.2998},{"c":33.865,"h":33.865,"l":33.865,"n":13,"o":33.865,"t":"2026-03-09T04:00:00Z","v":61,"vw":33.865},{"c":33.9853,"h":33.9853,"l":33.9853,"n":10,"o":33.9853,"t":"2026-03-10T04:00:00Z","v":11,"vw":33.9853},{"c":33.615,"h":33.715,"l":33.615,"n":15,"o":33.715,"t":"2026-03-11T04:00:00Z","v":116,"vw":33.715},{"c":33.0033,"h":33.41,"l":33.0033,"n":27,"o":33.41,"t":"2026-03-12T04:00:00Z","v":2266,"vw":33.167429},{"c":32.9204,"h":32.9204,"l":32.9204,"n":12,"o":32.9204,"t":"2026-03-13T04:00:00Z","v":12,"vw":32.9204},{"c":33.4398,"h":33.4398,"l":33.26,"n":14,"o":33.26,"t":"2026-03-16T04:00:00Z","v":254,"vw":33.26},{"c":33.7246,"h":33.81,"l":33.7246,"n":16,"o":33.8,"t":"2026-03-17T04:00:00Z","v":844,"vw":33.802538},{"c":32.9438,"h":32.9438,"l":32.9438,"n":12,"o":32.9438,"t":"2026-03-18T04:00:00Z","v":22,"vw":32.9438},{"c":32.6121,"h":32.6121,"l":32.6121,"n":16,"o":32.6121,"t":"2026-03-19T04:00:00Z","v":73,"vw":32.6121},{"c":31.9889,"h":31.9889,"l":31.9889,"n":19,"o":31.9889,"t":"2026-03-20T04:00:00Z","v":80,"vw":31.9889},{"c":32.595,"h":32.6901,"l":32.595,"n":17,"o":32.69,"t":"2026-03-23T04:00:00Z","v":359,"vw":32.69005},{"c":32.0311,"h":32.17,"l":32.03,"n":23,"o":32.17,"t":"2026-03-24T04:00:00Z","v":2561,"vw":32.03866},{"c":32.399,"h":32.62,"l":32.399,"n":16,"o":32.62,"t":"2026-03-25T04:00:00Z","v":1249,"vw":32.602517},{"c":31.6826,"h":32.14,"l":31.6826,"n":14,"o":32.14,"t":"2026-03-26T04:00:00Z","v":1016,"vw":32.131},{"c":30.9622,"h":31.1899,"l":30.9622,"n":35,"o":31.18,"t":"2026-03-27T04:00:00Z","v":1740,"vw":31.163731},{"c":30.9857,"h":31.01,"l":30.81,"n":13,"o":31.01,"t":"2026-03-30T04:00:00Z","v":318,"vw":30.928867},{"c":32.1945,"h":32.1945,"l":31.56,"n":15,"o":31.56,"t":"2026-03-31T04:00:00Z","v":2537,"vw":31.788},{"c":32.2307,"h":32.469,"l":32.19,"n":16,"o":32.19,"t":"2026-04-01T04:00:00Z","v":1851,"vw":32.236694},{"c":32.3378,"h":32.3378,"l":32.3378,"n":11,"o":32.3378,"t":"2026-04-02T04:00:00Z","v":75,"vw":32.3378},{"c":32.6648,"h":32.6648,"l":32.28,"n":22,"o":32.28,"t":"2026-04-06T04:00:00Z","v":1905,"vw":32.507362},{"c":32.5104,"h":32.57,"l":32.5104,"n":12,"o":32.57,"t":"2026-04-07T04:00:00Z","v":162,"vw":32.57},{"c":33.3648,"h":33.615,"l":33.295,"n":14,"o":33.615,"t":"2026-04-08T04:00:00Z","v":505,"vw":33.450165},{"c":33.254,"h":33.254,"l":33.254,"n":10,"o":33.254,"t":"2026-04-09T04:00:00Z","v":17,"vw":33.254},{"c":33.1511,"h":33.1511,"l":33.1511,"n":10,"o":33.1511,"t":"2026-04-10T04:00:00Z","v":10,"vw":33.1511},{"c":33.822,"h":33.822,"l":32.95,"n":20,"o":32.95,"t":"2026-04-13T04:00:00Z","v":912,"vw":33.39661},{"c":34.6282,"h":34.6282,"l":34.495,"n":23,"o":34.495,"t":"2026-04-14T04:00:00Z","v":4956,"vw":34.562494},{"c":35.365,"h":35.365,"l":34.8,"n":35,"o":34.8,"t":"2026-04-15T04:00:00Z","v":2433,"vw":35.293875},{"c":35.7048,"h":35.8,"l":35.63,"n":17,"o":35.675,"t":"2026-04-16T04:00:00Z","v":754,"vw":35.732908},{"c":36.372,"h":36.59,"l":36.28,"n":48,"o":36.28,"t":"2026-04-17T04:00:00Z","v":930,"vw":36.452647},{"c":36.295,"h":36.295,"l":36.265,"n":24,"o":36.265,"t":"2026-04-20T04:00:00Z","v":993,"vw":36.27794},{"c":36.0658,"h":36.45,"l":36.0658,"n":18,"o":36.45,"t":"2026-04-21T04:00:00Z","v":562,"vw":36.283036},{"c":36.215,"h":36.395,"l":36.215,"n":15,"o":36.395,"t":"2026-04-22T04:00:00Z","v":329,"vw":36.395},{"c":35.4708,"h":35.5901,"l":35.45,"n":25,"o":35.59,"t":"2026-04-23T04:00:00Z","v":618,"vw":35.518151},{"c":35.565,"h":35.565,"l":35.4504,"n":19,"o":35.4504,"t":"2026-04-24T04:00:00Z","v":337,"vw":35.484267},{"c":35.6199,"h":35.6199,"l":35.6199,"n":12,"o":35.6199,"t":"2026-04-27T04:00:00Z","v":27,"vw":35.6199},{"c":35.1926,"h":35.3292,"l":35.18,"n":14,"o":35.29,"t":"2026-04-28T04:00:00Z","v":1435,"vw":35.202252},{"c":35.3316,"h":35.3316,"l":35.09,"n":16,"o":35.09,"t":"2026-04-29T04:00:00Z","v":613,"vw":35.132},{"c":35.4067,"h":35.4067,"l":35.33,"n":23,"o":35.33,"t":"2026-04-30T04:00:00Z","v":252,"vw":35.33},{"c":35.69,"h":35.69,"l":35.69,"n":18,"o":35.69,"t":"2026-05-01T04:00:00Z","v":202,"vw":35.69},{"c":35.5987,"h":35.93,"l":35.5987,"n":14,"o":35.93,"t":"2026-05-04T04:00:00Z","v":218,"vw":35.93},{"c":34.9827,"h":34.9827,"l":34.9827,"n":15,"o":34.9827,"t":"2026-05-05T04:00:00Z","v":81,"vw":34.9827},{"c":35.1684,"h":35.1684,"l":35.1684,"n":13,"o":35.1684,"t":"2026-05-06T04:00:00Z","v":36,"vw":35.1684},{"c":35.3234,"h":35.4001,"l":35.22,"n":30,"o":35.32,"t":"2026-05-07T04:00:00Z","v":1536,"vw":35.308566},{"c":34.6438,"h":34.6438,"l":34.6438,"n":19,"o":34.6438,"t":"2026-05-08T04:00:00Z","v":108,"vw":34.6438},{"c":34.03,"h":34.03,"l":34.03,"n":18,"o":34.03,"t":"2026-05-11T04:00:00Z","v":275,"vw":34.03},{"c":33.9948,"h":33.9948,"l":33.83,"n":20,"o":33.83,"t":"2026-05-12T04:00:00Z","v":502,"vw":33.85},{"c":33.6878,"h":33.71,"l":33.6878,"n":17,"o":33.71,"t":"2026-05-13T04:00:00Z","v":734,"vw":33.71},{"c":33.8819,"h":33.8819,"l":33.491,"n":26,"o":33.63,"t":"2026-05-14T04:00:00Z","v":1106,"vw":33.5883},{"c":33.8152,"h":33.8152,"l":33.57,"n":16,"o":33.57,"t":"2026-05-15T04:00:00Z","v":641,"vw":33.591595},{"c":33.865,"h":33.865,"l":33.865,"n":21,"o":33.865,"t":"2026-05-18T04:00:00Z","v":210,"vw":33.865},{"c":33.6384,"h":33.6384,"l":33.6384,"n":12,"o":33.6384,"t":"2026-05-19T04:00:00Z","v":29,"vw":33.6384},{"c":34.1961,"h":34.1961,"l":33.46,"n":24,"o":33.46,"t":"2026-05-20T04:00:00Z","v":1184,"vw":33.915546},{"c":34.2348,"h":34.2348,"l":34.2348,"n":14,"o":34.2348,"t":"2026-05-21T04:00:00Z","v":61,"vw":34.2348},{"c":34.1619,"h":34.1619,"l":34.1619,"n":18,"o":34.1619,"t":"2026-05-22T04:00:00Z","v":169,"vw":34.1619},{"c":34.3798,"h":34.3798,"l":34.3798,"n":12,"o":34.3798,"t":"2026-05-26T04:00:00Z","v":96,"vw":34.3798},{"c":34.8422,"h":34.8422,"l":34.84,"n":15,"o":34.84,"t":"2026-05-27T04:00:00Z","v":475,"vw":34.84},{"c":35.2676,"h":35.2676,"l":34.87,"n":21,"o":34.87,"t":"2026-05-28T04:00:00Z","v":427,"vw":34.956667},{"c":35.2132,"h":35.2132,"l":35.2132,"n":17,"o":35.2132,"t":"2026-05-29T04:00:00Z","v":18,"vw":35.2132},{"c":35.223,"h":35.223,"l":35.12,"n":24,"o":35.12,"t":"2026-06-01T04:00:00Z","v":1585,"vw":35.142962},{"c":34.4829,"h":34.59,"l":34.44,"n":22,"o":34.59,"t":"2026-06-02T04:00:00Z","v":1598,"vw":34.470863},{"c":33.8641,"h":33.8641,"l":33.8641,"n":18,"o":33.8641,"t":"2026-06-03T04:00:00Z","v":89,"vw":33.8641},{"c":34.3,"h":34.56,"l":34.3,"n":20,"o":34.5001,"t":"2026-06-04T04:00:00Z","v":855,"vw":34.390013},{"c":33.7132,"h":34.25,"l":33.7132,"n":20,"o":34.25,"t":"2026-06-05T04:00:00Z","v":304,"vw":34.25},{"c":33.7294,"h":33.85,"l":33.7294,"n":25,"o":33.85,"t":"2026-06-08T04:00:00Z","v":370,"vw":33.85},{"c":33.6201,"h":33.7801,"l":33.62,"n":20,"o":33.78,"t":"2026-06-09T04:00:00Z","v":879,"vw":33.665979},{"c":33.002,"h":33.002,"l":33.002,"n":13,"o":33.002,"t":"2026-06-10T04:00:00Z","v":70,"vw":33.002},{"c":33.2875,"h":33.2875,"l":33.11,"n":19,"o":33.11,"t":"2026-06-11T04:00:00Z","v":380,"vw":33.11005},{"c":33.2921,"h":33.2921,"l":33.2,"n":18,"o":33.2,"t":"2026-06-12T04:00:00Z","v":1003,"vw":33.2},{"c":34.2472,"h":34.4601,"l":34.2472,"n":16,"o":34.46,"t":"2026-06-15T04:00:00Z","v":398,"vw":34.436227},{"c":34.3971,"h":34.3971,"l":34.3971,"n":15,"o":34.3971,"t":"2026-06-16T04:00:00Z","v":123,"vw":34.3971},{"c":33.3285,"h":33.3285,"l":33.3285,"n":15,"o":33.3285,"t":"2026-06-17T04:00:00Z","v":160,"vw":33.3285},{"c":33.8578,"h":33.8578,"l":33.705,"n":16,"o":33.705,"t":"2026-06-18T04:00:00Z","v":715,"vw":33.705},{"c":33.1985,"h":33.37,"l":33.17,"n":26,"o":33.37,"t":"2026-06-22T04:00:00Z","v":1558,"vw":33.294829},{"c":33.1679,"h":33.1679,"l":32.8,"n":15,"o":32.8,"t":"2026-06-23T04:00:00Z","v":230,"vw":32.8},{"c":33.7375,"h":33.7375,"l":33.7375,"n":14,"o":33.7375,"t":"2026-06-24T04:00:00Z","v":15,"vw":33.7375},{"c":33.0457,"h":33.0457,"l":33.0457,"n":17,"o":33.0457,"t":"2026-06-25T04:00:00Z","v":22,"vw":33.0457},{"c":33.5941,"h":33.5941,"l":33.52,"n":14,"o":33.52,"t":"2026-06-26T04:00:00Z","v":373,"vw":33.539243},{"c":34.1287,"h":34.366,"l":34.1287,"n":54,"o":34.366,"t":"2026-06-29T04:00:00Z","v":613,"vw":34.366},{"c":34.0418,"h":34.0418,"l":34.0418,"n":21,"o":34.0418,"t":"2026-06-30T04:00:00Z","v":56,"vw":34.0418},{"c":34.972,"h":35.1501,"l":34.972,"n":20,"o":35.15,"t":"2026-07-01T04:00:00Z","v":433,"vw":35.15005},{"c":35.0351,"h":35.0351,"l":35.0351,"n":17,"o":35.0351,"t":"2026-07-02T04:00:00Z","v":23,"vw":35.0351},{"c":35.2844,"h":35.2844,"l":35.2844,"n":26,"o":35.2844,"t":"2026-07-06T04:00:00Z","v":91,"vw":35.2844},{"c":35.3195,"h":35.4699,"l":35.3195,"n":26,"o":35.4699,"t":"2026-07-07T04:00:00Z","v":306,"vw":35.4699},{"c":34.795,"h":34.795,"l":34.795,"n":17,"o":34.795,"t":"2026-07-08T04:00:00Z","v":68,"vw":34.795},{"c":35.165,"h":35.165,"l":34.77,"n":24,"o":34.77,"t":"2026-07-09T04:00:00Z","v":443,"vw":34.77005},{"c":35.2724,"h":35.2724,"l":35.2724,"n":19,"o":35.2724,"t":"2026-07-10T04:00:00Z","v":140,"vw":35.2724},{"c":34.9924,"h":34.9924,"l":34.9924,"n":20,"o":34.9924,"t":"2026-07-13T04:00:00Z","v":62,"vw":34.9924},{"c":35.135,"h":35.135,"l":34.86,"n":21,"o":34.86,"t":"2026-07-14T04:00:00Z","v":1226,"vw":34.86},{"c":35.5417,"h":35.67,"l":35.5417,"n":15,"o":35.67,"t":"2026-07-15T04:00:00Z","v":270,"vw":35.67},{"c":35.4022,"h":35.48,"l":35.4022,"n":27,"o":35.48,"t":"2026-07-16T04:00:00Z","v":2857,"vw":35.460513},{"c":34.8603,"h":34.8603,"l":34.8603,"n":30,"o":34.8603,"t":"2026-07-17T04:00:00Z","v":74,"vw":34.8603},{"c":34.8807,"h":34.93,"l":34.8807,"n":18,"o":34.93,"t":"2026-07-20T04:00:00Z","v":119,"vw":34.93},{"c":34.7115,"h":34.7115,"l":34.7115,"n":17,"o":34.7115,"t":"2026-07-21T04:00:00Z","v":103,"vw":34.7115},{"c":33.9995,"h":34.2101,"l":33.9995,"n":33,"o":34.21,"t":"2026-07-22T04:00:00Z","v":973,"vw":34.210012},{"c":33.0925,"h":33.0925,"l":33.0925,"n":22,"o":33.0925,"t":"2026-07-23T04:00:00Z","v":41,"vw":33.0925},{"c":33.1292,"h":33.1292,"l":33.1292,"n":23,"o":33.1292,"t":"2026-07-24T04:00:00Z","v":127,"vw":33.1292},{"c":34.135,"h":34.135,"l":34.135,"n":21,"o":34.135,"t":"2026-07-27T04:00:00Z","v":63,"vw":34.135},{"c":34.855,"h":34.855,"l":34.855,"n":15,"o":34.855,"t":"2026-07-28T04:00:00Z","v":85,"vw":34.855},{"c":34.7975,"h":34.7975,"l":34.7975,"n":21,"o":34.7975,"t":"2026-07-29T04:00:00Z","v":168,"vw":34.7975},{"c":34.4649,"h":34.4649,"l":34.23,"n":27,"o":34.375,"t":"2026-07-30T04:00:00Z","v":485,"vw":34.3025},{"c":34.9763,"h":34.9763,"l":34.81,"n":19,"o":34.81,"t":"2026-07-31T04:00:00Z","v":736,"vw":34.81005},{"c":35.561,"h":35.561,"l":35.561,"n":19,"o":35.561,"t":"2026-08-03T04:00:00Z","v":120,"vw":35.561},{"c":36.0334,"h":36.0334,"l":35.99,"n":38,"o":35.99,"t":"2026-08-04T04:00:00Z","v":1183,"vw":35.99005},{"c":36.515,"h":37.25,"l":36.515,"n":24,"o":37.14,"t":"2026-08-05T04:00:00Z","v":246,"vw":37.194187},{"c":36.175,"h":36.175,"l":36.175,"n":19,"o":36.175,"t":"2026-08-06T04:00:00Z","v":44,"vw":36.175},{"c":36.8566,"h":36.8566,"l":36.5,"n":22,"o":36.5,"t":"2026-08-07T04:00:00Z","v":500,"vw":36.644565},{"c":36.905,"h":36.905,"l":36.8734,"n":26,"o":36.8734,"t":"2026-08-10T04:00:00Z","v":210,"vw":36.8734},{"c":36.764,"h":36.764,"l":36.764,"n":18,"o":36.764,"t":"2026-08-11T04:00:00Z","v":26,"vw":36.764},{"c":36.3749,"h":36.4,"l":36.3749,"n":26,"o":36.4,"t":"2026-08-12T04:00:00Z","v":217,"vw":36.4},{"c":36.9798,"h":36.9798,"l":36.9798,"n":22,"o":36.9798,"t":"2026-08-13T04:00:00Z","v":44,"vw":36.9798},{"c":36.8673,"h":36.91,"l":36.86,"n":18,"o":36.91,"t":"2026-08-14T04:00:00Z","v":2970,"vw":36.907459},{"c":36.1513,"h":36.1513,"l":36.1513,"n":17,"o":36.1513,"t":"2026-08-17T04:00:00Z","v":129,"vw":36.1513},{"c":35.993,"h":35.993,"l":35.993,"n":25,"o":35.993,"t":"2026-08-18T04:00:00Z","v":45,"vw":35.993},{"c":36.6481,"h":36.6481,"l":36.6481,"n":18,"o":36.6481,"t":"2026-08-19T04:00:00Z","v":20,"vw":36.6481},{"c":36.3634,"h":36.3634,"l":36.3634,"n":16,"o":36.3634,"t":"2026-08-20T04:00:00Z","v":18,"vw":36.3634},{"c":36.4637,"h":36.4637,"l":36.43,"n":23,"o":36.43,"t":"2026-08-21T04:00:00Z","v":204,"vw":36.43},{"c":36.9451,"h":36.9451,"l":36.9451,"n":23,"o":36.9451,"t":"2026-08-24T04:00:00Z","v":79,"vw":36.9451},{"c":37.2387,"h":37.2387,"l":37.09,"n":32,"o":37.09,"t":"2026-08-25T04:00:00Z","v":1676,"vw":37.098884},{"c":36.9078,"h":36.96,"l":36.9078,"n":19,"o":36.96,"t":"2026-08-26T04:00:00Z","v":221,"vw":36.96},{"c":36.585,"h":36.7899,"l":36.585,"n":21,"o":36.77,"t":"2026-08-27T04:00:00Z","v":331,"vw":36.777061},{"c":37.0656,"h":37.0656,"l":37.0656,"n":24,"o":37.0656,"t":"2026-08-28T04:00:00Z","v":141,"vw":37.0656},{"c":36.3589,"h":36.3589,"l":36.3589,"n":22,"o":36.3589,"t":"2026-08-31T04:00:00Z","v":133,"vw":36.3589},{"c":35.6625,"h":35.9,"l":35.6625,"n":18,"o":35.9,"t":"2026-09-01T04:00:00Z","v":239,"vw":35.9},{"c":36.1185,"h":36.1185,"l":36.07,"n":18,"o":36.07,"t":"2026-09-02T04:00:00Z","v":119,"vw":36.07},{"c":36.3999,"h":36.3999,"l":36.24,"n":29,"o":36.245,"t":"2026-09-03T04:00:00Z","v":856,"vw":36.244366},{"c":36.1033,"h":36.1033,"l":36.1033,"n":18,"o":36.1033,"t":"2026-09-04T04:00:00Z","v":25,"vw":36.1033},{"c":35.1818,"h":35.1818,"l":35.1818,"n":26,"o":35.1818,"t":"2026-09-08T04:00:00Z","v":49,"vw":35.1818},{"c":34.5352,"h":34.61,"l":34.5352,"n":21,"o":34.61,"t":"2026-09-09T04:00:00Z","v":625,"vw":34.61},{"c":34.4447,"h":34.4447,"l":34.38,"n":18,"o":34.38,"t":"2026-09-10T04:00:00Z","v":269,"vw":34.38},{"c":34.8416,"h":34.8416,"l":34.81,"n":21,"o":34.81,"t":"2026-09-11T04:00:00Z","v":176,"vw":34.81},{"c":35.38,"h":35.38,"l":35.38,"n":24,"o":35.38,"t":"2026-09-14T04:00:00Z","v":184,"vw":35.38},{"c":34.8384,"h":34.8384,"l":34.8384,"n":18,"o":34.8384,"t":"2026-09-15T04:00:00Z","v":25,"vw":34.8384},{"c":34.5993,"h":34.5993,"l":34.42,"n":24,"o":34.42,"t":"2026-09-16T04:00:00Z","v":437,"vw":34.4325},{"c":34.61,"h":34.61,"l":34.6,"n":31,"o":34.6,"t":"2026-09-17T04:00:00Z","v":417,"vw":34.605},{"c":34.4798,"h":34.4798,"l":34.43,"n":24,"o":34.43,"t":"2026-09-18T04:00:00Z","v":238,"vw":34.43},{"c":35.2032,"h":35.2201,"l":35.2032,"n":26,"o":35.22,"t":"2026-09-21T04:00:00Z","v":460,"vw":35.22005},{"c":35.2527,"h":35.2527,"l":35.2527,"n":16,"o":35.2527,"t":"2026-09-22T04:00:00Z","v":22,"vw":35.2527},{"c":34.5252,"h":34.5252,"l":34.5252,"n":23,"o":34.5252,"t":"2026-09-23T04:00:00Z","v":203,"vw":34.5252},{"c":34.6745,"h":34.6745,"l":34.6745,"n":16,"o":34.6745,"t":"2026-09-24T04:00:00Z","v":39,"vw":34.6745},{"c":34.6812,"h":34.6812,"l":34.6812,"n":19,"o":34.6812,"t":"2026-09-25T04:00:00Z","v":22,"vw":34.6812},{"c":34.2084,"h":34.2084,"l":34.2084,"n":21,"o":34.2084,"t":"2026-09-28T04:00:00Z","v":25,"vw":34.2084},{"c":34.4751,"h":34.4751,"l":34.4751,"n":15,"o":34.4751,"t":"2026-09-29T04:00:00Z","v":172,"vw":34.4751},{"c":34.3417,"h":34.3417,"l":34.3417,"n":18,"o":34.3417,"t":"2026-09-30T04:00:00Z","v":119,"vw":34.3417},{"c":34.2868,"h":34.2868,"l":34.0701,"n":22,"o":34.0701,"t":"2026-10-01T04:00:00Z","v":351,"vw":34.192363},{"c":34.477,"h":34.477,"l":34.39,"n":26,"o":34.39,"t":"2026-10-02T04:00:00Z","v":905,"vw":34.430719},{"c":35.1145,"h":35.1145,"l":35.1145,"n":15,"o":35.1145,"t":"2026-10-05T04:00:00Z","v":73,"vw":35.1145},{"c":35.2651,"h":35.2651,"l":35.2651,"n":16,"o":35.2651,"t":"2026-10-06T04:00:00Z","v":26,"vw":35.2651},{"c":35.3,"h":35.3,"l":35.3,"n":19,"o":35.3,"t":"2026-10-07T04:00:00Z","v":219,"vw":35.3},{"c":35.5544,"h":35.5544,"l":35.5544,"n":25,"o":35.5544,"t":"2026-10-08T04:00:00Z","v":88,"vw":35.5544},{"c":36.2425,"h":36.2425,"l":36,"n":20,"o":36,"t":"2026-10-09T04:00:00Z","v":1065,"vw":36.05202},{"c":36.4548,"h":36.4548,"l":36.4548,"n":9,"o":36.4548,"t":"2026-10-12T04:00:00Z","v":17,"vw":36.4548},{"c":36.5559,"h":36.5559,"l":36.45,"n":13,"o":36.45,"t":"2026-10-13T04:00:00Z","v":186,"vw":36.45},{"c":35.985,"h":35.985,"l":35.8,"n":20,"o":35.8,"t":"2026-10-14T04:00:00Z","v":472,"vw":35.8},{"c":36.964,"h":36.964,"l":36.964,"n":5,"o":36.964,"t":"2026-10-15T04:00:00Z","v":8,"vw":36.964},{"c":36.1968,"h":36.1968,"l":36.1968,"n":11,"o":36.1968,"t":"2026-10-16T04:00:00Z","v":33,"vw":36.1968},{"c":36.4425,"h":36.4425,"l":36.4425,"n":7,"o":36.4425,"t":"2026-10-19T04:00:00Z","v":9,"vw":36.4425},{"c":36.6928,"h":36.6928,"l":36.6928,"n":11,"o":36.6928,"t":"2026-10-20T04:00:00Z","v":122,"vw":36.6928},{"c":36.5517,"h":36.5517,"l":36.5517,"n":9,"o":36.5517,"t":"2026-10-21T04:00:00Z","v":12,"vw":36.5517},{"c":36.3052,"h":36.3052,"l":36.09,"n":12,"o":36.09,"t":"2026-10-22T04:00:00Z","v":651,"vw":36.129497}],"volatilityBars":[{"c":34.0701,"h":34.0701,"l":34.0701,"n":1,"o":34.0701,"t":"2026-10-01T16:15:00Z","v":127,"vw":34.0701},{"c":34.27,"h":34.27,"l":34.27,"n":2,"o":34.27,"t":"2026-10-01T18:30:00Z","v":200,"vw":34.27},{"c":34.3901,"h":34.3901,"l":34.39,"n":7,"o":34.39,"t":"2026-10-02T15:00:00Z","v":303,"vw":34.39005},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-02T19:15:00Z","v":400,"vw":34.46},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-07T19:45:00Z","v":200,"vw":35.3},{"c":36,"h":36,"l":36,"n":6,"o":36,"t":"2026-10-09T15:45:00Z","v":358,"vw":36},{"c":36.074,"h":36.074,"l":36.06,"n":5,"o":36.06,"t":"2026-10-09T17:00:00Z","v":696,"vw":36.06699},{"c":36.45,"h":36.45,"l":36.45,"n":2,"o":36.45,"t":"2026-10-13T13:30:00Z","v":152,"vw":36.45},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-14T19:45:00Z","v":227,"vw":35.8},{"c":36.0901,"h":36.0901,"l":36.09,"n":5,"o":36.09,"t":"2026-10-22T19:15:00Z","v":445,"vw":36.09005},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-10-22T19:30:00Z","v":196,"vw":36.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"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"}}