{"symbol":"DVOL","url":"https://intraalpha.com/companies/DVOL","capturedAt":"2026-10-22T18:30:31.401Z","state":"partial","quote":{"symbol":"DVOL","last_price":36.01,"prev_close":36.1559,"regular_close":36.01,"change":-0.1459,"change_pct":-0.4035,"regular_change":-0.1459,"regular_change_pct":-0.4035,"extended_change":0,"extended_change_pct":0,"bid":35.99,"ask":36.04,"bid_size":600,"ask_size":300,"volume":1659,"vwap":35.992553,"open":35.94,"high":36.06,"low":35.94,"close":36.01,"trade_count":33,"last_trade_at":"2026-10-22T18:25:33.297745449Z","last_quote_at":"2026-10-22T18:30:26.761712224Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:30:28.989964273-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":null,"bars":[{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-15T14:45:00Z","v":150,"vw":35.47},{"c":35.585,"h":35.585,"l":35.585,"n":1,"o":35.585,"t":"2026-10-15T18:30:00Z","v":135,"vw":35.585},{"c":35.5601,"h":35.575,"l":35.56,"n":3,"o":35.575,"t":"2026-10-15T18:45:00Z","v":943,"vw":35.563712},{"c":35.59,"h":35.59,"l":35.59,"n":2,"o":35.59,"t":"2026-10-15T18:55:00Z","v":283,"vw":35.59},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-10-15T19:10:00Z","v":385,"vw":35.62},{"c":36.001,"h":36.001,"l":36.001,"n":2,"o":36.001,"t":"2026-10-16T14:20:00Z","v":229,"vw":36.001},{"c":35.78,"h":35.78,"l":35.78,"n":2,"o":35.78,"t":"2026-10-16T16:25:00Z","v":200,"vw":35.78},{"c":35.78,"h":35.78,"l":35.78,"n":2,"o":35.78,"t":"2026-10-16T16:30:00Z","v":350,"vw":35.78},{"c":35.8299,"h":35.8299,"l":35.795,"n":4,"o":35.795,"t":"2026-10-16T16:35:00Z","v":687,"vw":35.813654},{"c":35.64,"h":35.64,"l":35.64,"n":1,"o":35.64,"t":"2026-10-16T18:25:00Z","v":162,"vw":35.64},{"c":35.685,"h":35.685,"l":35.685,"n":1,"o":35.685,"t":"2026-10-16T18:45:00Z","v":199,"vw":35.685},{"c":35.675,"h":35.675,"l":35.675,"n":2,"o":35.675,"t":"2026-10-16T18:55:00Z","v":293,"vw":35.675},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-16T19:00:00Z","v":110,"vw":35.7},{"c":35.76,"h":35.78,"l":35.76,"n":16,"o":35.78,"t":"2026-10-16T19:55:00Z","v":4556,"vw":35.768769},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-19T15:10:00Z","v":100,"vw":35.68},{"c":35.615,"h":35.615,"l":35.615,"n":1,"o":35.615,"t":"2026-10-19T16:10:00Z","v":191,"vw":35.615},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-19T17:00:00Z","v":200,"vw":35.6},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-19T18:10:00Z","v":147,"vw":35.6},{"c":35.6299,"h":35.6299,"l":35.6299,"n":1,"o":35.6299,"t":"2026-10-19T18:45:00Z","v":549,"vw":35.6299},{"c":35.585,"h":35.585,"l":35.585,"n":1,"o":35.585,"t":"2026-10-19T18:55:00Z","v":255,"vw":35.585},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-19T19:10:00Z","v":137,"vw":35.6},{"c":35.54,"h":35.54,"l":35.54,"n":4,"o":35.54,"t":"2026-10-19T19:40:00Z","v":284,"vw":35.54},{"c":35.8499,"h":35.8499,"l":35.8499,"n":2,"o":35.8499,"t":"2026-10-20T14:15:00Z","v":186,"vw":35.8499},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-20T15:40:00Z","v":100,"vw":35.9},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-10-20T17:55:00Z","v":2800,"vw":35.93},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-10-20T18:25:00Z","v":100,"vw":35.93},{"c":35.95,"h":35.95,"l":35.95,"n":8,"o":35.95,"t":"2026-10-20T18:40:00Z","v":839,"vw":35.95},{"c":35.9599,"h":35.9599,"l":35.92,"n":2,"o":35.92,"t":"2026-10-20T18:55:00Z","v":506,"vw":35.928358},{"c":35.93,"h":35.931,"l":35.93,"n":3,"o":35.931,"t":"2026-10-20T19:20:00Z","v":1735,"vw":35.930118},{"c":35.931,"h":35.931,"l":35.931,"n":2,"o":35.931,"t":"2026-10-20T19:30:00Z","v":186,"vw":35.931},{"c":35.9701,"h":35.9701,"l":35.97,"n":3,"o":35.97,"t":"2026-10-20T19:45:00Z","v":479,"vw":35.97005},{"c":35.9895,"h":35.995,"l":35.97,"n":8,"o":35.98,"t":"2026-10-20T19:50:00Z","v":5727,"vw":35.984533},{"c":36.1,"h":36.1,"l":36.1,"n":5,"o":36.1,"t":"2026-10-21T16:00:00Z","v":1250,"vw":36.1},{"c":36.2092,"h":36.2092,"l":36.2092,"n":1,"o":36.2092,"t":"2026-10-21T18:35:00Z","v":168,"vw":36.2092},{"c":36.19,"h":36.19,"l":36.19,"n":1,"o":36.19,"t":"2026-10-21T18:50:00Z","v":256,"vw":36.19},{"c":36.14,"h":36.14,"l":36.14,"n":1,"o":36.14,"t":"2026-10-21T19:00:00Z","v":292,"vw":36.14},{"c":35.94,"h":35.94,"l":35.94,"n":3,"o":35.94,"t":"2026-10-22T16:45:00Z","v":460,"vw":35.94},{"c":36.01,"h":36.01,"l":36.01,"n":4,"o":36.01,"t":"2026-10-22T16:55:00Z","v":133,"vw":36.01},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-10-22T17:20:00Z","v":100,"vw":35.97},{"c":36.04,"h":36.04,"l":36.04,"n":1,"o":36.04,"t":"2026-10-22T17:25:00Z","v":100,"vw":36.04},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-22T17:35:00Z","v":100,"vw":36.06},{"c":36.02,"h":36.02,"l":36.02,"n":1,"o":36.02,"t":"2026-10-22T17:40:00Z","v":100,"vw":36.02},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-10-22T17:50:00Z","v":100,"vw":35.99},{"c":36.01,"h":36.01,"l":36.01,"n":1,"o":36.01,"t":"2026-10-22T18:00:00Z","v":100,"vw":36.01},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-22T18:10:00Z","v":100,"vw":36},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-10-22T18:15:00Z","v":100,"vw":35.99},{"c":36.01,"h":36.01,"l":36.01,"n":1,"o":36.01,"t":"2026-10-22T18:25:00Z","v":100,"vw":36.01}],"history":[{"c":34.2968,"h":34.49,"l":34.2968,"n":20,"o":34.49,"t":"2024-10-21T04:00:00Z","v":14154,"vw":34.312255},{"c":34.1993,"h":34.205,"l":34.11,"n":21,"o":34.11,"t":"2024-10-22T04:00:00Z","v":1454,"vw":34.16822},{"c":34.2108,"h":34.2111,"l":34.2,"n":24,"o":34.2,"t":"2024-10-23T04:00:00Z","v":818,"vw":34.205802},{"c":34.2878,"h":34.3,"l":34.21,"n":28,"o":34.21,"t":"2024-10-24T04:00:00Z","v":2210,"vw":34.289517},{"c":34.0313,"h":34.32,"l":34.0313,"n":37,"o":34.32,"t":"2024-10-25T04:00:00Z","v":2561,"vw":34.165088},{"c":34.1115,"h":34.13,"l":34.1115,"n":20,"o":34.12,"t":"2024-10-28T04:00:00Z","v":2196,"vw":34.114626},{"c":34.171,"h":34.23,"l":34.171,"n":35,"o":34.22,"t":"2024-10-29T04:00:00Z","v":6758,"vw":34.20272},{"c":34.2,"h":34.26,"l":34.2,"n":34,"o":34.25,"t":"2024-10-30T04:00:00Z","v":5972,"vw":34.252924},{"c":33.84,"h":33.9999,"l":33.84,"n":19,"o":33.96,"t":"2024-10-31T04:00:00Z","v":3567,"vw":33.917874},{"c":33.7828,"h":33.93,"l":33.7828,"n":34,"o":33.92,"t":"2024-11-01T04:00:00Z","v":3879,"vw":33.863779},{"c":33.8422,"h":33.9,"l":33.81,"n":33,"o":33.81,"t":"2024-11-04T05:00:00Z","v":3114,"vw":33.848783},{"c":34.345,"h":34.345,"l":34.17,"n":36,"o":34.17,"t":"2024-11-05T05:00:00Z","v":14502,"vw":34.281252},{"c":35.41,"h":35.41,"l":35.37,"n":22,"o":35.41,"t":"2024-11-06T05:00:00Z","v":1107,"vw":35.388754},{"c":35.28,"h":35.41,"l":35.28,"n":34,"o":35.31,"t":"2024-11-07T05:00:00Z","v":3904,"vw":35.33721},{"c":35.82,"h":35.82,"l":35.8071,"n":11,"o":35.8071,"t":"2024-11-08T05:00:00Z","v":398,"vw":35.8071},{"c":35.9813,"h":36.13,"l":35.9813,"n":29,"o":36.075,"t":"2024-11-11T05:00:00Z","v":1750,"vw":36.072659},{"c":35.929,"h":36.05,"l":35.88,"n":41,"o":35.9929,"t":"2024-11-12T05:00:00Z","v":7343,"vw":36.018857},{"c":35.87,"h":35.9447,"l":35.87,"n":21,"o":35.9447,"t":"2024-11-13T05:00:00Z","v":1054,"vw":35.92571},{"c":35.3919,"h":35.714,"l":35.3919,"n":14,"o":35.714,"t":"2024-11-14T05:00:00Z","v":1866,"vw":35.560159},{"c":35.32,"h":35.42,"l":35.28,"n":41,"o":35.42,"t":"2024-11-15T05:00:00Z","v":773,"vw":35.320215},{"c":35.45,"h":35.455,"l":35.4201,"n":20,"o":35.45,"t":"2024-11-18T05:00:00Z","v":1001,"vw":35.438402},{"c":35.4568,"h":35.47,"l":35.4,"n":24,"o":35.45,"t":"2024-11-19T05:00:00Z","v":1604,"vw":35.446909},{"c":35.38,"h":35.38,"l":35.29,"n":22,"o":35.29,"t":"2024-11-20T05:00:00Z","v":1700,"vw":35.322691},{"c":36.0119,"h":36.0594,"l":36.0119,"n":19,"o":36.05,"t":"2024-11-21T05:00:00Z","v":3071,"vw":36.036905},{"c":36.258,"h":36.258,"l":36.13,"n":22,"o":36.2084,"t":"2024-11-22T05:00:00Z","v":1815,"vw":36.176923},{"c":36.19,"h":36.46,"l":36.0802,"n":44,"o":36.46,"t":"2024-11-25T05:00:00Z","v":4285,"vw":36.151243},{"c":36.4699,"h":36.4699,"l":36.21,"n":19,"o":36.2645,"t":"2024-11-26T05:00:00Z","v":1119,"vw":36.354613},{"c":36.3768,"h":36.45,"l":36.3768,"n":13,"o":36.45,"t":"2024-11-27T05:00:00Z","v":4964,"vw":36.422645},{"c":36.4835,"h":36.4835,"l":36.48,"n":4,"o":36.48,"t":"2024-11-29T05:00:00Z","v":517,"vw":36.48},{"c":36.09,"h":36.62,"l":36.05,"n":61,"o":36.62,"t":"2024-12-02T05:00:00Z","v":11352,"vw":36.108259},{"c":35.9666,"h":36.05,"l":35.9061,"n":15,"o":35.9498,"t":"2024-12-03T05:00:00Z","v":101011,"vw":35.940374},{"c":35.9856,"h":35.9856,"l":35.875,"n":14,"o":35.91,"t":"2024-12-04T05:00:00Z","v":1348,"vw":35.893116},{"c":35.96,"h":36.09,"l":35.96,"n":25,"o":36.0133,"t":"2024-12-05T05:00:00Z","v":5838,"vw":36.052271},{"c":35.8469,"h":35.95,"l":35.84,"n":16,"o":35.8898,"t":"2024-12-06T05:00:00Z","v":6987,"vw":35.852792},{"c":35.03,"h":35.74,"l":35.021,"n":26,"o":35.74,"t":"2024-12-09T05:00:00Z","v":2701,"vw":35.28448},{"c":35.05,"h":35.05,"l":35.05,"n":12,"o":35.05,"t":"2024-12-10T05:00:00Z","v":490,"vw":35.05},{"c":35.1155,"h":35.12,"l":35.085,"n":18,"o":35.085,"t":"2024-12-11T05:00:00Z","v":1632,"vw":35.109112},{"c":34.9827,"h":35.0343,"l":34.96,"n":10,"o":35.01,"t":"2024-12-12T05:00:00Z","v":683,"vw":34.998525},{"c":34.8269,"h":34.9012,"l":34.8269,"n":36,"o":34.9012,"t":"2024-12-13T05:00:00Z","v":799,"vw":34.900415},{"c":34.7759,"h":34.87,"l":34.7759,"n":19,"o":34.8653,"t":"2024-12-16T05:00:00Z","v":1697,"vw":34.840293},{"c":34.5022,"h":34.5385,"l":34.49,"n":12,"o":34.49,"t":"2024-12-17T05:00:00Z","v":1000,"vw":34.511971},{"c":33.6842,"h":34.2001,"l":33.6842,"n":21,"o":34.2001,"t":"2024-12-18T05:00:00Z","v":1244,"vw":33.891079},{"c":33.63,"h":33.79,"l":33.63,"n":15,"o":33.79,"t":"2024-12-19T05:00:00Z","v":304,"vw":33.79},{"c":34.0109,"h":34.105,"l":33.65,"n":24,"o":33.65,"t":"2024-12-20T05:00:00Z","v":2578,"vw":33.925571},{"c":34.06,"h":34.06,"l":33.72,"n":37,"o":33.78,"t":"2024-12-23T05:00:00Z","v":10596,"vw":33.886749},{"c":34.3514,"h":34.3514,"l":34.19,"n":17,"o":34.191,"t":"2024-12-24T05:00:00Z","v":2792,"vw":34.192084},{"c":34.3509,"h":34.3509,"l":34.2501,"n":23,"o":34.251,"t":"2024-12-26T05:00:00Z","v":2589,"vw":34.311478},{"c":34.09,"h":34.17,"l":33.98,"n":91,"o":33.98,"t":"2024-12-27T05:00:00Z","v":9479,"vw":34.045536},{"c":33.8787,"h":34.0099,"l":33.76,"n":43,"o":33.76,"t":"2024-12-30T05:00:00Z","v":4127,"vw":33.93082},{"c":33.88,"h":33.9,"l":33.8499,"n":21,"o":33.9,"t":"2024-12-31T05:00:00Z","v":1830,"vw":33.867861},{"c":33.8416,"h":34.02,"l":33.79,"n":36,"o":33.965,"t":"2025-01-02T05:00:00Z","v":3580,"vw":33.865523},{"c":34.07,"h":34.085,"l":33.94,"n":29,"o":33.94,"t":"2025-01-03T05:00:00Z","v":2998,"vw":34.019036},{"c":33.723,"h":33.99,"l":33.71,"n":58,"o":33.99,"t":"2025-01-06T05:00:00Z","v":8780,"vw":33.911293},{"c":33.75,"h":33.88,"l":33.64,"n":38,"o":33.88,"t":"2025-01-07T05:00:00Z","v":2355,"vw":33.780392},{"c":34.0722,"h":34.0722,"l":33.708,"n":30,"o":33.708,"t":"2025-01-08T05:00:00Z","v":30417,"vw":33.887318},{"c":33.6157,"h":33.77,"l":33.54,"n":37,"o":33.77,"t":"2025-01-10T05:00:00Z","v":5485,"vw":33.627073},{"c":33.8753,"h":33.91,"l":33.6047,"n":23,"o":33.6047,"t":"2025-01-13T05:00:00Z","v":4436,"vw":33.863178},{"c":34.26,"h":34.26,"l":33.96,"n":26,"o":33.96,"t":"2025-01-14T05:00:00Z","v":1680,"vw":34.071865},{"c":34.5173,"h":34.54,"l":34.49,"n":20,"o":34.5,"t":"2025-01-15T05:00:00Z","v":5702,"vw":34.51427},{"c":34.9522,"h":34.9522,"l":34.58,"n":47,"o":34.58,"t":"2025-01-16T05:00:00Z","v":3919,"vw":34.803945},{"c":35.1081,"h":35.17,"l":35.1,"n":12,"o":35.17,"t":"2025-01-17T05:00:00Z","v":1261,"vw":35.119669},{"c":35.4191,"h":35.45,"l":35.34,"n":38,"o":35.36,"t":"2025-01-21T05:00:00Z","v":4541,"vw":35.402944},{"c":35.1791,"h":35.25,"l":35.1791,"n":25,"o":35.25,"t":"2025-01-22T05:00:00Z","v":1415,"vw":35.231053},{"c":35.2503,"h":35.2503,"l":35.18,"n":29,"o":35.19,"t":"2025-01-23T05:00:00Z","v":2530,"vw":35.1854},{"c":35.3297,"h":35.36,"l":35.3,"n":36,"o":35.305,"t":"2025-01-24T05:00:00Z","v":6206,"vw":35.320158},{"c":35.2696,"h":35.2696,"l":35.131,"n":9,"o":35.136,"t":"2025-01-27T05:00:00Z","v":857,"vw":35.158459},{"c":35.3182,"h":35.465,"l":35.3182,"n":23,"o":35.32,"t":"2025-01-28T05:00:00Z","v":1530,"vw":35.395295},{"c":35.1921,"h":35.379,"l":35.1921,"n":17,"o":35.379,"t":"2025-01-29T05:00:00Z","v":1131,"vw":35.352083},{"c":35.5455,"h":35.57,"l":35.5455,"n":15,"o":35.57,"t":"2025-01-30T05:00:00Z","v":503,"vw":35.57},{"c":35.2278,"h":35.4695,"l":35.22,"n":11,"o":35.4695,"t":"2025-01-31T05:00:00Z","v":1259,"vw":35.401683},{"c":35.4099,"h":35.42,"l":34.98,"n":27,"o":34.98,"t":"2025-02-03T05:00:00Z","v":1429,"vw":35.264034},{"c":35.3303,"h":35.45,"l":35.32,"n":18,"o":35.45,"t":"2025-02-04T05:00:00Z","v":2632,"vw":35.390069},{"c":35.7349,"h":35.75,"l":35.4908,"n":26,"o":35.53,"t":"2025-02-05T05:00:00Z","v":7206,"vw":35.578308},{"c":35.6597,"h":35.7001,"l":35.59,"n":30,"o":35.7,"t":"2025-02-06T05:00:00Z","v":2792,"vw":35.659147},{"c":35.53,"h":35.81,"l":35.53,"n":63,"o":35.81,"t":"2025-02-07T05:00:00Z","v":12505,"vw":35.625263},{"c":35.5998,"h":35.66,"l":35.58,"n":39,"o":35.63,"t":"2025-02-10T05:00:00Z","v":3572,"vw":35.640159},{"c":35.6246,"h":35.66,"l":35.5625,"n":17,"o":35.5625,"t":"2025-02-11T05:00:00Z","v":1699,"vw":35.623629},{"c":35.3888,"h":35.43,"l":35.23,"n":35,"o":35.23,"t":"2025-02-12T05:00:00Z","v":3297,"vw":35.385371},{"c":35.9136,"h":35.9136,"l":35.73,"n":13,"o":35.73,"t":"2025-02-13T05:00:00Z","v":640,"vw":35.8},{"c":35.6455,"h":35.932,"l":35.6455,"n":20,"o":35.932,"t":"2025-02-14T05:00:00Z","v":2422,"vw":35.745287},{"c":35.7126,"h":35.756,"l":35.6,"n":28,"o":35.6,"t":"2025-02-18T05:00:00Z","v":4589,"vw":35.679103},{"c":35.8746,"h":35.8746,"l":35.74,"n":12,"o":35.74,"t":"2025-02-19T05:00:00Z","v":325,"vw":35.74},{"c":35.59,"h":35.635,"l":35.4085,"n":17,"o":35.581,"t":"2025-02-20T05:00:00Z","v":2613,"vw":35.531721},{"c":35.183,"h":35.46,"l":35.17,"n":16,"o":35.46,"t":"2025-02-21T05:00:00Z","v":487,"vw":35.342414},{"c":35.3422,"h":35.46,"l":35.24,"n":25,"o":35.33,"t":"2025-02-24T05:00:00Z","v":2048,"vw":35.370599},{"c":35.5531,"h":35.5531,"l":35.33,"n":22,"o":35.52,"t":"2025-02-25T05:00:00Z","v":1233,"vw":35.424938},{"c":35.4088,"h":35.65,"l":35.4088,"n":20,"o":35.6185,"t":"2025-02-26T05:00:00Z","v":3016,"vw":35.491084},{"c":35.5834,"h":35.795,"l":35.5834,"n":38,"o":35.66,"t":"2025-02-27T05:00:00Z","v":7655,"vw":35.6714},{"c":36.31,"h":36.31,"l":35.71,"n":14,"o":35.71,"t":"2025-02-28T05:00:00Z","v":868,"vw":35.937603},{"c":36.1531,"h":36.58,"l":35.96,"n":71,"o":36.49,"t":"2025-03-03T05:00:00Z","v":11707,"vw":36.448366},{"c":35.3935,"h":35.73,"l":35.3812,"n":43,"o":35.6434,"t":"2025-03-04T05:00:00Z","v":4194,"vw":35.593357},{"c":35.6453,"h":35.72,"l":35.14,"n":33,"o":35.14,"t":"2025-03-05T05:00:00Z","v":3859,"vw":35.568176},{"c":35.028,"h":35.3479,"l":34.96,"n":45,"o":35.3,"t":"2025-03-06T05:00:00Z","v":12625,"vw":35.173388},{"c":34.9876,"h":34.9876,"l":34.55,"n":25,"o":34.979,"t":"2025-03-07T05:00:00Z","v":1642,"vw":34.727741},{"c":34.5406,"h":34.77,"l":34.53,"n":23,"o":34.77,"t":"2025-03-10T04:00:00Z","v":1933,"vw":34.597374},{"c":34.2806,"h":34.54,"l":34.19,"n":53,"o":34.54,"t":"2025-03-11T04:00:00Z","v":4834,"vw":34.316877},{"c":34.1634,"h":34.48,"l":33.98,"n":27,"o":34.48,"t":"2025-03-12T04:00:00Z","v":11951,"vw":34.213196},{"c":33.8607,"h":34.135,"l":33.86,"n":52,"o":34.135,"t":"2025-03-13T04:00:00Z","v":5598,"vw":33.926695},{"c":34.4644,"h":34.4644,"l":34.34,"n":23,"o":34.3406,"t":"2025-03-14T04:00:00Z","v":2250,"vw":34.354429},{"c":35.0178,"h":35.0178,"l":34.505,"n":16,"o":34.505,"t":"2025-03-17T04:00:00Z","v":536,"vw":34.604576},{"c":34.7993,"h":34.96,"l":34.7993,"n":24,"o":34.9,"t":"2025-03-18T04:00:00Z","v":4038,"vw":34.848233},{"c":35.1168,"h":35.1168,"l":34.925,"n":20,"o":34.95,"t":"2025-03-19T04:00:00Z","v":1576,"vw":34.97127},{"c":35.0464,"h":35.1295,"l":35.03,"n":13,"o":35.03,"t":"2025-03-20T04:00:00Z","v":2453,"vw":35.045278},{"c":34.8268,"h":34.89,"l":34.76,"n":16,"o":34.76,"t":"2025-03-21T04:00:00Z","v":2457,"vw":34.83343},{"c":35.4965,"h":35.5,"l":35.27,"n":33,"o":35.281,"t":"2025-03-24T04:00:00Z","v":4038,"vw":35.351417},{"c":35.5018,"h":35.63,"l":35.45,"n":71,"o":35.53,"t":"2025-03-25T04:00:00Z","v":8630,"vw":35.512749},{"c":35.555,"h":35.77,"l":35.52,"n":67,"o":35.59,"t":"2025-03-26T04:00:00Z","v":7802,"vw":35.554516},{"c":35.4597,"h":35.59,"l":35.4597,"n":21,"o":35.52,"t":"2025-03-27T04:00:00Z","v":1353,"vw":35.552537},{"c":35.1176,"h":35.51,"l":35.1176,"n":93,"o":35.51,"t":"2025-03-28T04:00:00Z","v":1210,"vw":35.479529},{"c":35.5442,"h":35.57,"l":35.03,"n":83,"o":35.03,"t":"2025-03-31T04:00:00Z","v":15554,"vw":35.350077},{"c":35.6643,"h":35.725,"l":35.405,"n":104,"o":35.48,"t":"2025-04-01T04:00:00Z","v":11479,"vw":35.580015},{"c":35.9524,"h":35.975,"l":35.45,"n":175,"o":35.57,"t":"2025-04-02T04:00:00Z","v":28884,"vw":35.738352},{"c":34.9465,"h":35.44,"l":34.9465,"n":182,"o":35.22,"t":"2025-04-03T04:00:00Z","v":28155,"vw":35.185469},{"c":32.5451,"h":34.08,"l":32.5451,"n":112,"o":34.08,"t":"2025-04-04T04:00:00Z","v":126946,"vw":33.148044},{"c":32.19,"h":35.05,"l":31.2978,"n":84,"o":31.62,"t":"2025-04-07T04:00:00Z","v":34639,"vw":31.759708},{"c":32.05,"h":33.38,"l":31.61,"n":226,"o":33.26,"t":"2025-04-08T04:00:00Z","v":27743,"vw":32.426349},{"c":34.0277,"h":34.11,"l":31.75,"n":97,"o":31.82,"t":"2025-04-09T04:00:00Z","v":20903,"vw":33.138725},{"c":33.444,"h":33.72,"l":32.955,"n":90,"o":33.72,"t":"2025-04-10T04:00:00Z","v":39397,"vw":33.572483},{"c":33.9765,"h":34,"l":33.104,"n":62,"o":33.32,"t":"2025-04-11T04:00:00Z","v":5668,"vw":33.267529},{"c":34.405,"h":34.51,"l":34.235,"n":29,"o":34.42,"t":"2025-04-14T04:00:00Z","v":2338,"vw":34.427303},{"c":34.4186,"h":34.7299,"l":34.4186,"n":72,"o":34.7299,"t":"2025-04-15T04:00:00Z","v":15646,"vw":34.634471},{"c":34.079,"h":34.5,"l":33.93,"n":115,"o":34.34,"t":"2025-04-16T04:00:00Z","v":18769,"vw":34.257365},{"c":34.27,"h":34.52,"l":34.25,"n":104,"o":34.25,"t":"2025-04-17T04:00:00Z","v":18561,"vw":34.336915},{"c":33.5,"h":34.27,"l":33.1599,"n":70,"o":34.27,"t":"2025-04-21T04:00:00Z","v":25845,"vw":33.337355},{"c":34.2863,"h":34.29,"l":33.79,"n":77,"o":33.79,"t":"2025-04-22T04:00:00Z","v":8902,"vw":34.045727},{"c":34.22,"h":34.61,"l":34.19,"n":63,"o":34.61,"t":"2025-04-23T04:00:00Z","v":7665,"vw":34.472422},{"c":34.3582,"h":34.42,"l":34.02,"n":81,"o":34.26,"t":"2025-04-24T04:00:00Z","v":8528,"vw":34.34977},{"c":34.2206,"h":34.24,"l":33.95,"n":56,"o":34.1,"t":"2025-04-25T04:00:00Z","v":5600,"vw":34.078655},{"c":34.4156,"h":34.4156,"l":34.12,"n":43,"o":34.35,"t":"2025-04-28T04:00:00Z","v":6397,"vw":34.303331},{"c":34.6154,"h":34.66,"l":34.42,"n":44,"o":34.42,"t":"2025-04-29T04:00:00Z","v":2565,"vw":34.621884},{"c":34.94,"h":34.94,"l":34.505,"n":68,"o":34.61,"t":"2025-04-30T04:00:00Z","v":9481,"vw":34.623753},{"c":34.6988,"h":34.8546,"l":34.69,"n":50,"o":34.73,"t":"2025-05-01T04:00:00Z","v":15271,"vw":34.805533},{"c":35.0998,"h":35.19,"l":34.98,"n":78,"o":34.98,"t":"2025-05-02T04:00:00Z","v":15741,"vw":35.041203},{"c":35.1076,"h":35.239,"l":35.02,"n":28,"o":35.02,"t":"2025-05-05T04:00:00Z","v":12224,"vw":35.159012},{"c":35.1304,"h":35.1915,"l":34.91,"n":127,"o":34.91,"t":"2025-05-06T04:00:00Z","v":129787,"vw":35.17536},{"c":35.27,"h":35.4,"l":35.1904,"n":69,"o":35.31,"t":"2025-05-07T04:00:00Z","v":25107,"vw":35.285541},{"c":34.9829,"h":35.45,"l":34.9829,"n":43,"o":35.45,"t":"2025-05-08T04:00:00Z","v":4961,"vw":35.250292},{"c":34.9784,"h":35.05,"l":34.91,"n":72,"o":34.91,"t":"2025-05-09T04:00:00Z","v":9839,"vw":35.007015},{"c":34.8,"h":35.18,"l":34.482,"n":82,"o":35.18,"t":"2025-05-12T04:00:00Z","v":12829,"vw":34.633494},{"c":34.6032,"h":34.8,"l":34.6,"n":92,"o":34.74,"t":"2025-05-13T04:00:00Z","v":8388,"vw":34.693843},{"c":34.4271,"h":34.59,"l":34.35,"n":114,"o":34.59,"t":"2025-05-14T04:00:00Z","v":14184,"vw":34.43576},{"c":35.18,"h":35.18,"l":34.61,"n":40,"o":34.61,"t":"2025-05-15T04:00:00Z","v":9952,"vw":34.916066},{"c":35.5304,"h":35.55,"l":35.12,"n":42,"o":35.12,"t":"2025-05-16T04:00:00Z","v":21723,"vw":35.330805},{"c":35.72,"h":35.725,"l":35.54,"n":98,"o":35.57,"t":"2025-05-19T04:00:00Z","v":11720,"vw":35.630086},{"c":35.5928,"h":35.675,"l":35.545,"n":104,"o":35.63,"t":"2025-05-20T04:00:00Z","v":24166,"vw":35.600215},{"c":35.22,"h":35.529,"l":35.206,"n":48,"o":35.52,"t":"2025-05-21T04:00:00Z","v":5057,"vw":35.42877},{"c":35.0163,"h":35.22,"l":34.97,"n":33,"o":35.22,"t":"2025-05-22T04:00:00Z","v":3252,"vw":35.099749},{"c":35.03,"h":35.11,"l":34.8056,"n":57,"o":34.96,"t":"2025-05-23T04:00:00Z","v":20881,"vw":34.895375},{"c":35.3491,"h":35.44,"l":35.17,"n":233,"o":35.26,"t":"2025-05-27T04:00:00Z","v":75741,"vw":35.395003},{"c":35.1055,"h":35.31,"l":35.1055,"n":37,"o":35.31,"t":"2025-05-28T04:00:00Z","v":41926,"vw":35.238612},{"c":35.2198,"h":35.27,"l":35.02,"n":155,"o":35.18,"t":"2025-05-29T04:00:00Z","v":13935,"vw":35.174854},{"c":35.5318,"h":35.5318,"l":35.28,"n":44,"o":35.28,"t":"2025-05-30T04:00:00Z","v":2975,"vw":35.450396},{"c":35.6001,"h":35.63,"l":35.23,"n":111,"o":35.43,"t":"2025-06-02T04:00:00Z","v":12148,"vw":35.445625},{"c":35.5242,"h":35.59,"l":35.29,"n":166,"o":35.53,"t":"2025-06-03T04:00:00Z","v":23987,"vw":35.513806},{"c":35.2715,"h":35.58,"l":35.2715,"n":60,"o":35.58,"t":"2025-06-04T04:00:00Z","v":12723,"vw":35.444711},{"c":35.1317,"h":35.3,"l":35.03,"n":99,"o":35.3,"t":"2025-06-05T04:00:00Z","v":109671,"vw":35.187036},{"c":35.326,"h":35.38,"l":35.2095,"n":29,"o":35.3748,"t":"2025-06-06T04:00:00Z","v":6843,"vw":35.370979},{"c":34.84,"h":35.01,"l":34.68,"n":73,"o":34.74,"t":"2025-06-09T04:00:00Z","v":15728,"vw":34.815336},{"c":34.8138,"h":34.87,"l":34.7795,"n":45,"o":34.82,"t":"2025-06-10T04:00:00Z","v":5898,"vw":34.824423},{"c":34.7417,"h":34.88,"l":34.71,"n":84,"o":34.84,"t":"2025-06-11T04:00:00Z","v":7541,"vw":34.774787},{"c":35.022,"h":35.022,"l":34.7384,"n":39,"o":34.7384,"t":"2025-06-12T04:00:00Z","v":4261,"vw":34.926569},{"c":34.7463,"h":35.04,"l":34.7463,"n":42,"o":34.88,"t":"2025-06-13T04:00:00Z","v":34877,"vw":34.777051},{"c":34.7231,"h":35.0047,"l":34.67,"n":47,"o":35,"t":"2025-06-16T04:00:00Z","v":5795,"vw":34.757498},{"c":34.6437,"h":34.72,"l":34.58,"n":60,"o":34.675,"t":"2025-06-17T04:00:00Z","v":9348,"vw":34.660666},{"c":34.5352,"h":34.77,"l":34.5352,"n":33,"o":34.63,"t":"2025-06-18T04:00:00Z","v":5488,"vw":34.67732},{"c":34.67,"h":34.77,"l":34.53,"n":59,"o":34.71,"t":"2025-06-20T04:00:00Z","v":18642,"vw":34.676966},{"c":35.08,"h":35.08,"l":34.74,"n":64,"o":34.74,"t":"2025-06-23T04:00:00Z","v":5009,"vw":34.834853},{"c":35.08,"h":35.22,"l":34.93,"n":72,"o":35.22,"t":"2025-06-24T04:00:00Z","v":9640,"vw":34.974567},{"c":34.5724,"h":34.7493,"l":34.5724,"n":23,"o":34.7493,"t":"2025-06-25T04:00:00Z","v":1635,"vw":34.634437},{"c":34.6147,"h":34.6147,"l":34.5025,"n":66,"o":34.56,"t":"2025-06-26T04:00:00Z","v":11208,"vw":34.555885},{"c":34.7899,"h":34.9335,"l":34.59,"n":67,"o":34.59,"t":"2025-06-27T04:00:00Z","v":21538,"vw":34.766849},{"c":35.1072,"h":35.1072,"l":34.7983,"n":173,"o":34.88,"t":"2025-06-30T04:00:00Z","v":25386,"vw":34.900723},{"c":35.1109,"h":35.3197,"l":35.01,"n":102,"o":35.15,"t":"2025-07-01T04:00:00Z","v":32260,"vw":35.220647},{"c":34.6972,"h":35.1,"l":34.4706,"n":80,"o":35.1,"t":"2025-07-02T04:00:00Z","v":6060,"vw":34.705612},{"c":35.02,"h":35.02,"l":34.85,"n":169,"o":34.87,"t":"2025-07-03T04:00:00Z","v":22668,"vw":34.990148},{"c":34.9365,"h":34.975,"l":34.8527,"n":52,"o":34.94,"t":"2025-07-07T04:00:00Z","v":4824,"vw":34.89459},{"c":34.6704,"h":34.87,"l":34.6446,"n":51,"o":34.87,"t":"2025-07-08T04:00:00Z","v":9380,"vw":34.690522},{"c":34.6998,"h":34.7004,"l":34.57,"n":33,"o":34.6826,"t":"2025-07-09T04:00:00Z","v":3932,"vw":34.650812},{"c":34.6013,"h":34.69,"l":34.5588,"n":67,"o":34.64,"t":"2025-07-10T04:00:00Z","v":9107,"vw":34.617525},{"c":34.46,"h":34.49,"l":34.36,"n":209,"o":34.417,"t":"2025-07-11T04:00:00Z","v":128151,"vw":34.426809},{"c":34.6906,"h":34.6906,"l":34.5737,"n":33,"o":34.5737,"t":"2025-07-14T04:00:00Z","v":3205,"vw":34.664442},{"c":34.2007,"h":34.63,"l":34.2007,"n":133,"o":34.6,"t":"2025-07-15T04:00:00Z","v":9034,"vw":34.333876},{"c":34.3593,"h":34.3593,"l":34.19,"n":125,"o":34.23,"t":"2025-07-16T04:00:00Z","v":8405,"vw":34.267631},{"c":34.3703,"h":34.44,"l":34.21,"n":89,"o":34.34,"t":"2025-07-17T04:00:00Z","v":12017,"vw":34.312463},{"c":34.3756,"h":34.515,"l":34.3101,"n":56,"o":34.515,"t":"2025-07-18T04:00:00Z","v":40131,"vw":34.394519},{"c":34.33,"h":34.545,"l":34.33,"n":98,"o":34.3963,"t":"2025-07-21T04:00:00Z","v":10918,"vw":34.412195},{"c":34.569,"h":34.58,"l":34.39,"n":50,"o":34.43,"t":"2025-07-22T04:00:00Z","v":5083,"vw":34.489574},{"c":34.54,"h":34.54,"l":34.4701,"n":31,"o":34.52,"t":"2025-07-23T04:00:00Z","v":1849,"vw":34.482011},{"c":34.5948,"h":34.6667,"l":34.54,"n":53,"o":34.54,"t":"2025-07-24T04:00:00Z","v":4970,"vw":34.606857},{"c":34.7257,"h":34.74,"l":34.63,"n":54,"o":34.67,"t":"2025-07-25T04:00:00Z","v":3750,"vw":34.676967},{"c":34.3625,"h":34.67,"l":34.3625,"n":39,"o":34.67,"t":"2025-07-28T04:00:00Z","v":6071,"vw":34.517217},{"c":34.5505,"h":34.5935,"l":34.484,"n":44,"o":34.49,"t":"2025-07-29T04:00:00Z","v":3410,"vw":34.536722},{"c":34.4883,"h":34.6526,"l":34.38,"n":52,"o":34.52,"t":"2025-07-30T04:00:00Z","v":4384,"vw":34.610781},{"c":34.3974,"h":34.64,"l":34.31,"n":31,"o":34.31,"t":"2025-07-31T04:00:00Z","v":3794,"vw":34.556814},{"c":34.3214,"h":34.38,"l":34.19,"n":50,"o":34.225,"t":"2025-08-01T04:00:00Z","v":6564,"vw":34.269604},{"c":34.7341,"h":34.7341,"l":34.43,"n":106,"o":34.43,"t":"2025-08-04T04:00:00Z","v":13513,"vw":34.608813},{"c":34.7361,"h":34.8499,"l":34.71,"n":47,"o":34.833,"t":"2025-08-05T04:00:00Z","v":86078,"vw":34.750399},{"c":34.9273,"h":34.98,"l":34.906,"n":62,"o":34.94,"t":"2025-08-06T04:00:00Z","v":10737,"vw":34.940472},{"c":34.8007,"h":35.01,"l":34.7684,"n":49,"o":35.01,"t":"2025-08-07T04:00:00Z","v":3392,"vw":34.794115},{"c":34.9494,"h":35.0138,"l":34.9,"n":55,"o":35.0138,"t":"2025-08-08T04:00:00Z","v":14067,"vw":34.922363},{"c":34.8991,"h":34.96,"l":34.8991,"n":48,"o":34.94,"t":"2025-08-11T04:00:00Z","v":3058,"vw":34.925712},{"c":34.8166,"h":34.87,"l":34.74,"n":71,"o":34.87,"t":"2025-08-12T04:00:00Z","v":6728,"vw":34.779314},{"c":34.9834,"h":34.9834,"l":34.8316,"n":36,"o":34.8415,"t":"2025-08-13T04:00:00Z","v":3132,"vw":34.899268},{"c":34.9256,"h":34.95,"l":34.8801,"n":40,"o":34.92,"t":"2025-08-14T04:00:00Z","v":1515,"vw":34.930275},{"c":34.8253,"h":34.8907,"l":34.8,"n":67,"o":34.81,"t":"2025-08-15T04:00:00Z","v":10492,"vw":34.817265},{"c":34.7384,"h":34.8409,"l":34.7384,"n":69,"o":34.8409,"t":"2025-08-18T04:00:00Z","v":4082,"vw":34.8048},{"c":35.0148,"h":35.0148,"l":34.91,"n":49,"o":35.01,"t":"2025-08-19T04:00:00Z","v":1750,"vw":34.958616},{"c":35.3884,"h":35.45,"l":35.2979,"n":55,"o":35.3656,"t":"2025-08-20T04:00:00Z","v":3260,"vw":35.412131},{"c":35.2184,"h":35.29,"l":35.21,"n":60,"o":35.29,"t":"2025-08-21T04:00:00Z","v":3431,"vw":35.226842},{"c":35.2774,"h":35.42,"l":35.2774,"n":26,"o":35.42,"t":"2025-08-22T04:00:00Z","v":3461,"vw":35.366028},{"c":34.9893,"h":35.2892,"l":34.9893,"n":54,"o":35.2892,"t":"2025-08-25T04:00:00Z","v":7018,"vw":35.056261},{"c":35.0171,"h":35.0171,"l":34.8802,"n":56,"o":35,"t":"2025-08-26T04:00:00Z","v":3348,"vw":34.933533},{"c":35.1044,"h":35.1399,"l":35.0515,"n":93,"o":35.0515,"t":"2025-08-27T04:00:00Z","v":6240,"vw":35.093502},{"c":34.9727,"h":34.9727,"l":34.9,"n":28,"o":34.9,"t":"2025-08-28T04:00:00Z","v":2399,"vw":34.936268},{"c":35.017,"h":35.035,"l":34.96,"n":39,"o":35.035,"t":"2025-08-29T04:00:00Z","v":4744,"vw":34.981151},{"c":34.8874,"h":34.9498,"l":34.8,"n":55,"o":34.9498,"t":"2025-09-02T04:00:00Z","v":1524,"vw":34.869589},{"c":34.96,"h":34.96,"l":34.7899,"n":84,"o":34.83,"t":"2025-09-03T04:00:00Z","v":9136,"vw":34.817455},{"c":35.1659,"h":35.1659,"l":35.0515,"n":49,"o":35.0515,"t":"2025-09-04T04:00:00Z","v":4474,"vw":35.099808},{"c":34.8999,"h":35.22,"l":34.8,"n":250,"o":35.19,"t":"2025-09-05T04:00:00Z","v":167438,"vw":35.040185},{"c":34.9889,"h":34.9889,"l":34.76,"n":106,"o":34.77,"t":"2025-09-08T04:00:00Z","v":148050,"vw":34.813937},{"c":34.965,"h":35.03,"l":34.895,"n":117,"o":35.03,"t":"2025-09-09T04:00:00Z","v":15844,"vw":34.963764},{"c":34.7365,"h":34.93,"l":34.65,"n":284,"o":34.91,"t":"2025-09-10T04:00:00Z","v":27860,"vw":34.726011},{"c":35.2828,"h":35.31,"l":34.84,"n":831,"o":34.84,"t":"2025-09-11T04:00:00Z","v":247777,"vw":34.998851},{"c":35.0964,"h":35.2696,"l":35.0927,"n":217,"o":35.2696,"t":"2025-09-12T04:00:00Z","v":40353,"vw":35.172855},{"c":34.8087,"h":35.03,"l":34.8087,"n":77,"o":35.03,"t":"2025-09-15T04:00:00Z","v":3003,"vw":34.93626},{"c":34.5597,"h":34.7991,"l":34.54,"n":341,"o":34.79,"t":"2025-09-16T04:00:00Z","v":122298,"vw":34.712662},{"c":34.7347,"h":34.8945,"l":34.71,"n":152,"o":34.7875,"t":"2025-09-17T04:00:00Z","v":10294,"vw":34.797218},{"c":34.775,"h":34.86,"l":34.68,"n":93,"o":34.68,"t":"2025-09-18T04:00:00Z","v":9999,"vw":34.82232},{"c":34.7472,"h":34.81,"l":34.67,"n":76,"o":34.81,"t":"2025-09-19T04:00:00Z","v":8654,"vw":34.774577},{"c":34.8223,"h":34.88,"l":34.6694,"n":120,"o":34.67,"t":"2025-09-22T04:00:00Z","v":17562,"vw":34.810616},{"c":34.9722,"h":34.99,"l":34.85,"n":63,"o":34.9,"t":"2025-09-23T04:00:00Z","v":3555,"vw":34.953637},{"c":35.0344,"h":35.11,"l":34.98,"n":91,"o":35.06,"t":"2025-09-24T04:00:00Z","v":6281,"vw":35.072312},{"c":34.8573,"h":35.0599,"l":34.75,"n":93,"o":35.0599,"t":"2025-09-25T04:00:00Z","v":11791,"vw":34.84312},{"c":35.1776,"h":35.1974,"l":34.89,"n":86,"o":34.89,"t":"2025-09-26T04:00:00Z","v":9581,"vw":35.142403},{"c":35.2242,"h":35.245,"l":35.13,"n":213,"o":35.14,"t":"2025-09-29T04:00:00Z","v":11073,"vw":35.178845},{"c":35.4556,"h":35.46,"l":35.27,"n":162,"o":35.27,"t":"2025-09-30T04:00:00Z","v":14938,"vw":35.390346},{"c":35.2058,"h":35.32,"l":35.2,"n":81,"o":35.32,"t":"2025-10-01T04:00:00Z","v":4563,"vw":35.258416},{"c":35.1363,"h":35.2,"l":35.04,"n":80,"o":35.06,"t":"2025-10-02T04:00:00Z","v":8208,"vw":35.142393},{"c":35.2111,"h":35.36,"l":35.2101,"n":53,"o":35.2101,"t":"2025-10-03T04:00:00Z","v":3866,"vw":35.275965},{"c":35.1778,"h":35.22,"l":35.1025,"n":71,"o":35.19,"t":"2025-10-06T04:00:00Z","v":4924,"vw":35.151498},{"c":35.2657,"h":35.28,"l":35.18,"n":58,"o":35.27,"t":"2025-10-07T04:00:00Z","v":2900,"vw":35.244921},{"c":35.2398,"h":35.34,"l":35.1615,"n":75,"o":35.34,"t":"2025-10-08T04:00:00Z","v":6679,"vw":35.232081},{"c":34.9381,"h":35.204,"l":34.9381,"n":36,"o":35.204,"t":"2025-10-09T04:00:00Z","v":1776,"vw":34.991513},{"c":34.7764,"h":35.04,"l":34.7764,"n":45,"o":35,"t":"2025-10-10T04:00:00Z","v":2955,"vw":34.93783},{"c":34.7771,"h":34.86,"l":34.7,"n":76,"o":34.79,"t":"2025-10-13T04:00:00Z","v":6047,"vw":34.811171},{"c":35.1175,"h":35.16,"l":34.69,"n":57,"o":34.69,"t":"2025-10-14T04:00:00Z","v":5182,"vw":35.059765},{"c":34.9653,"h":35.0401,"l":34.95,"n":47,"o":35.0401,"t":"2025-10-15T04:00:00Z","v":3606,"vw":34.981384},{"c":34.28,"h":34.89,"l":34.28,"n":83,"o":34.89,"t":"2025-10-16T04:00:00Z","v":6697,"vw":34.364053},{"c":34.5777,"h":34.61,"l":34.341,"n":99,"o":34.4796,"t":"2025-10-17T04:00:00Z","v":9817,"vw":34.500984},{"c":34.9147,"h":34.94,"l":34.7001,"n":73,"o":34.7001,"t":"2025-10-20T04:00:00Z","v":5099,"vw":34.859099},{"c":35.0086,"h":35.131,"l":35,"n":93,"o":35.03,"t":"2025-10-21T04:00:00Z","v":6690,"vw":35.038781},{"c":34.8584,"h":35.02,"l":34.8584,"n":75,"o":35.02,"t":"2025-10-22T04:00:00Z","v":141818,"vw":34.875172},{"c":34.8426,"h":34.9596,"l":34.72,"n":149,"o":34.93,"t":"2025-10-23T04:00:00Z","v":28164,"vw":34.834154},{"c":34.8336,"h":35.0026,"l":34.8336,"n":99,"o":35.0026,"t":"2025-10-24T04:00:00Z","v":15353,"vw":34.911132},{"c":34.9087,"h":34.99,"l":34.833,"n":111,"o":34.8909,"t":"2025-10-27T04:00:00Z","v":11576,"vw":34.891836},{"c":34.659,"h":34.93,"l":34.659,"n":90,"o":34.93,"t":"2025-10-28T04:00:00Z","v":6227,"vw":34.769035},{"c":34.5055,"h":34.62,"l":34.459,"n":63,"o":34.62,"t":"2025-10-29T04:00:00Z","v":2963,"vw":34.505883},{"c":34.5403,"h":34.8436,"l":34.43,"n":68,"o":34.43,"t":"2025-10-30T04:00:00Z","v":12312,"vw":34.634536},{"c":34.543,"h":34.629,"l":34.3744,"n":55,"o":34.5252,"t":"2025-10-31T04:00:00Z","v":6075,"vw":34.519367},{"c":34.5112,"h":34.52,"l":34.25,"n":114,"o":34.45,"t":"2025-11-03T05:00:00Z","v":9298,"vw":34.444908},{"c":34.4959,"h":34.564,"l":34.46,"n":88,"o":34.521,"t":"2025-11-04T05:00:00Z","v":5615,"vw":34.492818},{"c":34.6286,"h":34.8,"l":34.49,"n":84,"o":34.49,"t":"2025-11-05T05:00:00Z","v":56490,"vw":34.759579},{"c":34.5775,"h":34.73,"l":34.5,"n":69,"o":34.571,"t":"2025-11-06T05:00:00Z","v":9500,"vw":34.624167},{"c":34.9431,"h":34.9431,"l":34.54,"n":120,"o":34.54,"t":"2025-11-07T05:00:00Z","v":12629,"vw":34.802849},{"c":35.1608,"h":35.23,"l":34.98,"n":69,"o":35.0201,"t":"2025-11-10T05:00:00Z","v":8338,"vw":35.101935},{"c":35.253,"h":35.32,"l":35.15,"n":840,"o":35.18,"t":"2025-11-11T05:00:00Z","v":260121,"vw":35.202583},{"c":35.357,"h":35.44,"l":35.27,"n":282,"o":35.27,"t":"2025-11-12T05:00:00Z","v":16626,"vw":35.422728},{"c":34.8467,"h":35.3148,"l":34.82,"n":141,"o":35.29,"t":"2025-11-13T05:00:00Z","v":22575,"vw":34.864113},{"c":34.7167,"h":34.85,"l":34.635,"n":95,"o":34.635,"t":"2025-11-14T05:00:00Z","v":16559,"vw":34.764239},{"c":34.3086,"h":34.75,"l":34.27,"n":61,"o":34.72,"t":"2025-11-17T05:00:00Z","v":3180,"vw":34.516287},{"c":34.2559,"h":34.4125,"l":34.1732,"n":111,"o":34.3384,"t":"2025-11-18T05:00:00Z","v":5919,"vw":34.29952},{"c":34.0979,"h":34.23,"l":34.045,"n":127,"o":34.21,"t":"2025-11-19T05:00:00Z","v":7101,"vw":34.14652},{"c":33.8501,"h":34.535,"l":33.8501,"n":53,"o":34.42,"t":"2025-11-20T05:00:00Z","v":5896,"vw":34.143187},{"c":34.1786,"h":34.285,"l":34.1786,"n":34,"o":34.2375,"t":"2025-11-21T05:00:00Z","v":3561,"vw":34.251249},{"c":34.3088,"h":34.39,"l":34.24,"n":77,"o":34.24,"t":"2025-11-24T05:00:00Z","v":4182,"vw":34.321515},{"c":34.8728,"h":34.89,"l":34.4,"n":91,"o":34.4,"t":"2025-11-25T05:00:00Z","v":5318,"vw":34.798307},{"c":35.131,"h":35.25,"l":34.88,"n":53,"o":35,"t":"2025-11-26T05:00:00Z","v":4941,"vw":35.138151},{"c":35.2691,"h":35.29,"l":35.22,"n":29,"o":35.22,"t":"2025-11-28T05:00:00Z","v":1525,"vw":35.267935},{"c":34.9251,"h":35.16,"l":34.9251,"n":115,"o":35.02,"t":"2025-12-01T05:00:00Z","v":11275,"vw":35.095005},{"c":34.844,"h":35.0095,"l":34.844,"n":123,"o":35.0095,"t":"2025-12-02T05:00:00Z","v":6530,"vw":34.89059},{"c":34.9947,"h":35.07,"l":34.78,"n":132,"o":34.78,"t":"2025-12-03T05:00:00Z","v":16915,"vw":34.98935},{"c":35.1663,"h":35.18,"l":35.1,"n":94,"o":35.1,"t":"2025-12-04T05:00:00Z","v":2719,"vw":35.155819},{"c":35.1044,"h":35.21,"l":35.1044,"n":64,"o":35.175,"t":"2025-12-05T05:00:00Z","v":1559,"vw":35.153975},{"c":34.8678,"h":35.03,"l":34.8435,"n":62,"o":35.03,"t":"2025-12-08T05:00:00Z","v":4663,"vw":34.870874},{"c":34.7384,"h":35.04,"l":34.7384,"n":80,"o":35.04,"t":"2025-12-09T05:00:00Z","v":3431,"vw":34.912341},{"c":34.9043,"h":34.93,"l":34.76,"n":92,"o":34.84,"t":"2025-12-10T05:00:00Z","v":6662,"vw":34.810519},{"c":35.34,"h":35.379,"l":34.84,"n":106,"o":34.84,"t":"2025-12-11T05:00:00Z","v":25912,"vw":35.252626},{"c":35.1191,"h":35.16,"l":35.0705,"n":101,"o":35.12,"t":"2025-12-12T05:00:00Z","v":17808,"vw":35.092327},{"c":35.2287,"h":35.31,"l":35.1,"n":76,"o":35.31,"t":"2025-12-15T05:00:00Z","v":7573,"vw":35.164082},{"c":35.005,"h":35.11,"l":34.89,"n":72,"o":35.11,"t":"2025-12-16T05:00:00Z","v":3886,"vw":35.021393},{"c":34.8756,"h":34.94,"l":34.87,"n":54,"o":34.891,"t":"2025-12-17T05:00:00Z","v":2990,"vw":34.89504},{"c":34.9047,"h":35.07,"l":34.85,"n":83,"o":35.05,"t":"2025-12-18T05:00:00Z","v":6272,"vw":34.928833},{"c":35.1506,"h":35.16,"l":35.1,"n":35,"o":35.11,"t":"2025-12-19T05:00:00Z","v":4470,"vw":35.136015},{"c":35.4309,"h":35.465,"l":35.14,"n":64,"o":35.14,"t":"2025-12-22T05:00:00Z","v":1967,"vw":35.329211},{"c":35.4947,"h":35.522,"l":35.36,"n":99,"o":35.36,"t":"2025-12-23T05:00:00Z","v":8859,"vw":35.481146},{"c":35.5876,"h":35.615,"l":35.5876,"n":25,"o":35.615,"t":"2025-12-24T05:00:00Z","v":328,"vw":35.615},{"c":35.5444,"h":35.5444,"l":35.47,"n":31,"o":35.47,"t":"2025-12-26T05:00:00Z","v":1825,"vw":35.502463},{"c":35.4604,"h":35.4999,"l":35.43,"n":58,"o":35.46,"t":"2025-12-29T05:00:00Z","v":5120,"vw":35.460262},{"c":35.3424,"h":35.4599,"l":35.3424,"n":105,"o":35.42,"t":"2025-12-30T05:00:00Z","v":4789,"vw":35.402022},{"c":35.0345,"h":35.29,"l":35,"n":80,"o":35.29,"t":"2025-12-31T05:00:00Z","v":1719,"vw":35.120865},{"c":35.2782,"h":35.308,"l":34.9799,"n":58,"o":34.9799,"t":"2026-01-02T05:00:00Z","v":2792,"vw":35.245106},{"c":35.7256,"h":35.8409,"l":35.6989,"n":82,"o":35.6989,"t":"2026-01-05T05:00:00Z","v":2737,"vw":35.76381},{"c":35.8315,"h":35.8315,"l":35.55,"n":62,"o":35.59,"t":"2026-01-06T05:00:00Z","v":1808,"vw":35.68887},{"c":35.4952,"h":35.79,"l":35.46,"n":89,"o":35.79,"t":"2026-01-07T05:00:00Z","v":16740,"vw":35.592915},{"c":35.7087,"h":35.71,"l":35.68,"n":31,"o":35.71,"t":"2026-01-08T05:00:00Z","v":25964,"vw":35.689757},{"c":35.8288,"h":35.92,"l":35.8,"n":104,"o":35.85,"t":"2026-01-09T05:00:00Z","v":6965,"vw":35.872404},{"c":35.9166,"h":35.9272,"l":35.74,"n":74,"o":35.74,"t":"2026-01-12T05:00:00Z","v":35079,"vw":35.834119},{"c":35.8569,"h":35.8899,"l":35.73,"n":76,"o":35.87,"t":"2026-01-13T05:00:00Z","v":10184,"vw":35.841443},{"c":35.9215,"h":35.94,"l":35.7,"n":93,"o":35.88,"t":"2026-01-14T05:00:00Z","v":7126,"vw":35.85761},{"c":36.2136,"h":36.2775,"l":36.2,"n":59,"o":36.2524,"t":"2026-01-15T05:00:00Z","v":3294,"vw":36.241065},{"c":36.3504,"h":36.4,"l":36.201,"n":69,"o":36.24,"t":"2026-01-16T05:00:00Z","v":40845,"vw":36.359635},{"c":35.5796,"h":36.05,"l":35.5796,"n":104,"o":35.98,"t":"2026-01-20T05:00:00Z","v":32451,"vw":35.815881},{"c":35.9161,"h":35.96,"l":35.765,"n":56,"o":35.85,"t":"2026-01-21T05:00:00Z","v":8747,"vw":35.881105},{"c":35.8229,"h":35.99,"l":35.82,"n":63,"o":35.91,"t":"2026-01-22T05:00:00Z","v":3012,"vw":35.86882},{"c":35.5611,"h":35.5635,"l":35.3819,"n":56,"o":35.53,"t":"2026-01-23T05:00:00Z","v":5080,"vw":35.458306},{"c":35.69,"h":35.72,"l":35.56,"n":100,"o":35.56,"t":"2026-01-26T05:00:00Z","v":10351,"vw":35.639869},{"c":35.7719,"h":35.8,"l":35.66,"n":74,"o":35.78,"t":"2026-01-27T05:00:00Z","v":9203,"vw":35.739712},{"c":35.6692,"h":35.7,"l":35.54,"n":80,"o":35.7,"t":"2026-01-28T05:00:00Z","v":4737,"vw":35.624988},{"c":35.7893,"h":35.8046,"l":35.59,"n":58,"o":35.8046,"t":"2026-01-29T05:00:00Z","v":4219,"vw":35.696219},{"c":35.8023,"h":35.8023,"l":35.49,"n":63,"o":35.57,"t":"2026-01-30T05:00:00Z","v":5625,"vw":35.646897},{"c":36.2151,"h":36.2151,"l":35.75,"n":77,"o":35.75,"t":"2026-02-02T05:00:00Z","v":11106,"vw":35.893371},{"c":36.1948,"h":36.3,"l":35.9271,"n":116,"o":36.2,"t":"2026-02-03T05:00:00Z","v":110183,"vw":36.243785},{"c":35.9586,"h":36.22,"l":35.83,"n":113,"o":36.22,"t":"2026-02-04T05:00:00Z","v":14190,"vw":36.069102},{"c":36.4132,"h":36.49,"l":35.83,"n":71,"o":35.83,"t":"2026-02-05T05:00:00Z","v":9837,"vw":36.430193},{"c":37.2598,"h":37.29,"l":36.84,"n":163,"o":36.84,"t":"2026-02-06T05:00:00Z","v":10777,"vw":37.154492},{"c":37.4129,"h":37.5,"l":37.3,"n":152,"o":37.3,"t":"2026-02-09T05:00:00Z","v":33057,"vw":37.432661},{"c":37.2171,"h":37.46,"l":37.125,"n":90,"o":37.38,"t":"2026-02-10T05:00:00Z","v":7734,"vw":37.238122},{"c":36.9639,"h":37.49,"l":36.95,"n":108,"o":37.49,"t":"2026-02-11T05:00:00Z","v":9053,"vw":36.999416},{"c":36.4863,"h":37.15,"l":36.47,"n":131,"o":37.15,"t":"2026-02-12T05:00:00Z","v":14774,"vw":36.662713},{"c":36.8373,"h":36.97,"l":36.54,"n":86,"o":36.54,"t":"2026-02-13T05:00:00Z","v":15525,"vw":36.881002},{"c":36.6923,"h":36.865,"l":36.55,"n":142,"o":36.55,"t":"2026-02-17T05:00:00Z","v":15969,"vw":36.752452},{"c":36.8649,"h":36.95,"l":36.795,"n":74,"o":36.81,"t":"2026-02-18T05:00:00Z","v":4178,"vw":36.878809},{"c":36.7611,"h":36.77,"l":36.61,"n":84,"o":36.73,"t":"2026-02-19T05:00:00Z","v":4677,"vw":36.710976},{"c":36.9975,"h":37,"l":36.76,"n":62,"o":36.76,"t":"2026-02-20T05:00:00Z","v":22014,"vw":36.853278},{"c":36.5442,"h":36.6743,"l":36.52,"n":48,"o":36.635,"t":"2026-02-23T05:00:00Z","v":3365,"vw":36.633389},{"c":36.6857,"h":36.7252,"l":36.4646,"n":62,"o":36.53,"t":"2026-02-24T05:00:00Z","v":4378,"vw":36.634854},{"c":36.7622,"h":36.77,"l":36.575,"n":49,"o":36.575,"t":"2026-02-25T05:00:00Z","v":21662,"vw":36.733342},{"c":36.9522,"h":37,"l":36.7501,"n":48,"o":36.79,"t":"2026-02-26T05:00:00Z","v":11149,"vw":36.837845},{"c":36.6538,"h":36.67,"l":36.45,"n":66,"o":36.67,"t":"2026-02-27T05:00:00Z","v":18484,"vw":36.508226},{"c":36.8976,"h":36.8976,"l":36.47,"n":50,"o":36.47,"t":"2026-03-02T05:00:00Z","v":2489,"vw":36.740156},{"c":36.4781,"h":36.49,"l":35.99,"n":53,"o":36.21,"t":"2026-03-03T05:00:00Z","v":1668,"vw":36.327708},{"c":36.5852,"h":36.64,"l":36.55,"n":71,"o":36.55,"t":"2026-03-04T05:00:00Z","v":6280,"vw":36.615752},{"c":35.9449,"h":36.125,"l":35.69,"n":61,"o":36.125,"t":"2026-03-05T05:00:00Z","v":2935,"vw":35.899251},{"c":35.4707,"h":35.4799,"l":35.33,"n":108,"o":35.45,"t":"2026-03-06T05:00:00Z","v":18189,"vw":35.450996},{"c":35.6524,"h":35.6524,"l":34.8,"n":48,"o":34.92,"t":"2026-03-09T04:00:00Z","v":2819,"vw":35.17095},{"c":35.4559,"h":35.725,"l":35.454,"n":43,"o":35.67,"t":"2026-03-10T04:00:00Z","v":915,"vw":35.617291},{"c":35.2972,"h":35.37,"l":35.19,"n":56,"o":35.31,"t":"2026-03-11T04:00:00Z","v":2210,"vw":35.266813},{"c":34.8936,"h":35.15,"l":34.8501,"n":179,"o":34.95,"t":"2026-03-12T04:00:00Z","v":60616,"vw":35.021315},{"c":34.8459,"h":35.28,"l":34.8459,"n":230,"o":35.28,"t":"2026-03-13T04:00:00Z","v":21932,"vw":35.001118},{"c":34.9988,"h":35.28,"l":34.97,"n":163,"o":35.195,"t":"2026-03-16T04:00:00Z","v":11099,"vw":35.033298},{"c":35.0823,"h":35.24,"l":34.9992,"n":72,"o":35.24,"t":"2026-03-17T04:00:00Z","v":5278,"vw":35.106317},{"c":34.6535,"h":35.03,"l":34.6535,"n":46,"o":35.03,"t":"2026-03-18T04:00:00Z","v":2878,"vw":34.840931},{"c":34.5049,"h":34.63,"l":34.25,"n":79,"o":34.42,"t":"2026-03-19T04:00:00Z","v":3919,"vw":34.456534},{"c":34.0726,"h":34.294,"l":33.955,"n":75,"o":34.294,"t":"2026-03-20T04:00:00Z","v":10204,"vw":34.141433},{"c":34.3883,"h":34.75,"l":34.38,"n":57,"o":34.72,"t":"2026-03-23T04:00:00Z","v":4971,"vw":34.686437},{"c":34.5292,"h":34.63,"l":34.24,"n":87,"o":34.27,"t":"2026-03-24T04:00:00Z","v":6223,"vw":34.521302},{"c":34.7526,"h":34.9,"l":34.58,"n":100,"o":34.77,"t":"2026-03-25T04:00:00Z","v":49038,"vw":34.854366},{"c":34.251,"h":34.72,"l":34.23,"n":91,"o":34.72,"t":"2026-03-26T04:00:00Z","v":11710,"vw":34.340737},{"c":33.8577,"h":34.12,"l":33.84,"n":68,"o":34.0131,"t":"2026-03-27T04:00:00Z","v":5475,"vw":33.979101},{"c":33.7095,"h":33.97,"l":33.6,"n":67,"o":33.96,"t":"2026-03-30T04:00:00Z","v":5014,"vw":33.686325},{"c":34.5724,"h":34.5724,"l":34.095,"n":50,"o":34.13,"t":"2026-03-31T04:00:00Z","v":2555,"vw":34.428377},{"c":34.9534,"h":35.12,"l":34.95,"n":133,"o":35.039,"t":"2026-04-01T04:00:00Z","v":8920,"vw":35.031786},{"c":34.9384,"h":35.14,"l":34.8201,"n":79,"o":34.86,"t":"2026-04-02T04:00:00Z","v":7905,"vw":34.925903},{"c":35.0532,"h":35.0532,"l":34.83,"n":88,"o":34.83,"t":"2026-04-06T04:00:00Z","v":5485,"vw":34.965503},{"c":34.9975,"h":35.04,"l":34.86,"n":151,"o":34.94,"t":"2026-04-07T04:00:00Z","v":8489,"vw":34.985889},{"c":36.1752,"h":36.1752,"l":35.89,"n":76,"o":35.89,"t":"2026-04-08T04:00:00Z","v":2092,"vw":36.023753},{"c":36.4166,"h":36.48,"l":36.26,"n":49,"o":36.26,"t":"2026-04-09T04:00:00Z","v":1624,"vw":36.42256},{"c":36.1276,"h":36.39,"l":36.115,"n":38,"o":36.39,"t":"2026-04-10T04:00:00Z","v":2001,"vw":36.196666},{"c":36.3948,"h":36.3948,"l":36.03,"n":86,"o":36.03,"t":"2026-04-13T04:00:00Z","v":4829,"vw":36.237726},{"c":36.5772,"h":36.63,"l":36.46,"n":103,"o":36.46,"t":"2026-04-14T04:00:00Z","v":5840,"vw":36.574801},{"c":36.3538,"h":36.395,"l":36.311,"n":69,"o":36.37,"t":"2026-04-15T04:00:00Z","v":5472,"vw":36.343755},{"c":36.1231,"h":36.4,"l":36.11,"n":100,"o":36.25,"t":"2026-04-16T04:00:00Z","v":9437,"vw":36.200831},{"c":36.674,"h":36.81,"l":36.48,"n":68,"o":36.48,"t":"2026-04-17T04:00:00Z","v":6540,"vw":36.700069},{"c":36.6821,"h":36.8542,"l":36.57,"n":76,"o":36.57,"t":"2026-04-20T04:00:00Z","v":4572,"vw":36.727615},{"c":36.4402,"h":36.63,"l":36.42,"n":42,"o":36.63,"t":"2026-04-21T04:00:00Z","v":1633,"vw":36.504479},{"c":36.2702,"h":36.2922,"l":36.2684,"n":33,"o":36.28,"t":"2026-04-22T04:00:00Z","v":950,"vw":36.276507},{"c":36.6032,"h":36.67,"l":36.53,"n":70,"o":36.58,"t":"2026-04-23T04:00:00Z","v":4308,"vw":36.606585},{"c":36.3921,"h":36.4053,"l":36.3371,"n":45,"o":36.3371,"t":"2026-04-24T04:00:00Z","v":3968,"vw":36.368029},{"c":36.4239,"h":36.53,"l":36.31,"n":63,"o":36.31,"t":"2026-04-27T04:00:00Z","v":2791,"vw":36.458838},{"c":36.5539,"h":36.57,"l":36.485,"n":60,"o":36.52,"t":"2026-04-28T04:00:00Z","v":5125,"vw":36.511176},{"c":36.4255,"h":36.52,"l":36.34,"n":57,"o":36.52,"t":"2026-04-29T04:00:00Z","v":1787,"vw":36.409777},{"c":37.0321,"h":37.06,"l":36.48,"n":53,"o":36.48,"t":"2026-04-30T04:00:00Z","v":1790,"vw":36.848026},{"c":36.9036,"h":37.13,"l":36.9001,"n":43,"o":37.1,"t":"2026-05-01T04:00:00Z","v":1423,"vw":36.981997},{"c":36.7387,"h":36.7387,"l":36.66,"n":41,"o":36.69,"t":"2026-05-04T04:00:00Z","v":2039,"vw":36.680896},{"c":36.8786,"h":37.01,"l":36.83,"n":60,"o":36.83,"t":"2026-05-05T04:00:00Z","v":3414,"vw":36.909084},{"c":36.7994,"h":36.89,"l":36.745,"n":90,"o":36.78,"t":"2026-05-06T04:00:00Z","v":71904,"vw":36.8098},{"c":36.4254,"h":36.47,"l":36.4254,"n":31,"o":36.44,"t":"2026-05-07T04:00:00Z","v":1190,"vw":36.448822},{"c":36.2766,"h":36.41,"l":36.2766,"n":69,"o":36.38,"t":"2026-05-08T04:00:00Z","v":5579,"vw":36.378524},{"c":36.3657,"h":36.4,"l":36.2794,"n":94,"o":36.3201,"t":"2026-05-11T04:00:00Z","v":6690,"vw":36.338903},{"c":36.5994,"h":36.66,"l":36.2601,"n":45,"o":36.2601,"t":"2026-05-12T04:00:00Z","v":2537,"vw":36.509589},{"c":36.6619,"h":36.709,"l":36.44,"n":72,"o":36.52,"t":"2026-05-13T04:00:00Z","v":7016,"vw":36.578059},{"c":36.7623,"h":36.81,"l":36.76,"n":35,"o":36.81,"t":"2026-05-14T04:00:00Z","v":1177,"vw":36.775787},{"c":36.3723,"h":36.72,"l":36.3723,"n":48,"o":36.72,"t":"2026-05-15T04:00:00Z","v":2355,"vw":36.458146},{"c":36.6613,"h":36.68,"l":36.35,"n":54,"o":36.35,"t":"2026-05-18T04:00:00Z","v":6040,"vw":36.581699},{"c":36.5375,"h":36.66,"l":36.41,"n":55,"o":36.5399,"t":"2026-05-19T04:00:00Z","v":95043,"vw":36.550802},{"c":36.6198,"h":36.7,"l":36.615,"n":67,"o":36.69,"t":"2026-05-20T04:00:00Z","v":8312,"vw":36.664764},{"c":36.3931,"h":36.445,"l":36.29,"n":126,"o":36.39,"t":"2026-05-21T04:00:00Z","v":12624,"vw":36.366396},{"c":36.5766,"h":36.5766,"l":36.4303,"n":58,"o":36.47,"t":"2026-05-22T04:00:00Z","v":2195,"vw":36.525973},{"c":36.5915,"h":36.6023,"l":36.55,"n":39,"o":36.6023,"t":"2026-05-26T04:00:00Z","v":1082,"vw":36.584045},{"c":36.2472,"h":36.41,"l":36.2472,"n":43,"o":36.41,"t":"2026-05-27T04:00:00Z","v":1892,"vw":36.38889},{"c":36.0485,"h":36.18,"l":36.0485,"n":65,"o":36.18,"t":"2026-05-28T04:00:00Z","v":3101,"vw":36.104656},{"c":35.7233,"h":35.82,"l":35.7233,"n":81,"o":35.8008,"t":"2026-05-29T04:00:00Z","v":38788,"vw":35.764139},{"c":35.2659,"h":35.41,"l":35.2659,"n":67,"o":35.325,"t":"2026-06-01T04:00:00Z","v":4811,"vw":35.372281},{"c":35.4245,"h":35.4245,"l":35.18,"n":126,"o":35.18,"t":"2026-06-02T04:00:00Z","v":11176,"vw":35.282485},{"c":35.5684,"h":35.73,"l":35.37,"n":79,"o":35.37,"t":"2026-06-03T04:00:00Z","v":5846,"vw":35.63615},{"c":35.7844,"h":35.87,"l":35.72,"n":90,"o":35.72,"t":"2026-06-04T04:00:00Z","v":4033,"vw":35.793784},{"c":35.9323,"h":36.05,"l":35.9323,"n":47,"o":36.0384,"t":"2026-06-05T04:00:00Z","v":2302,"vw":36.037535},{"c":35.5796,"h":35.89,"l":35.5796,"n":59,"o":35.89,"t":"2026-06-08T04:00:00Z","v":4073,"vw":35.688418},{"c":36.0369,"h":36.0369,"l":35.73,"n":109,"o":35.73,"t":"2026-06-09T04:00:00Z","v":5402,"vw":35.906187},{"c":36.1621,"h":36.4447,"l":36.13,"n":70,"o":36.15,"t":"2026-06-10T04:00:00Z","v":3867,"vw":36.188541},{"c":36.3088,"h":36.43,"l":36.2401,"n":75,"o":36.331,"t":"2026-06-11T04:00:00Z","v":4636,"vw":36.370584},{"c":36.602,"h":36.67,"l":36.42,"n":79,"o":36.421,"t":"2026-06-12T04:00:00Z","v":4353,"vw":36.586316},{"c":36.4633,"h":36.6201,"l":36.46,"n":129,"o":36.61,"t":"2026-06-15T04:00:00Z","v":9521,"vw":36.542965},{"c":36.6407,"h":36.6407,"l":36.53,"n":68,"o":36.53,"t":"2026-06-16T04:00:00Z","v":1666,"vw":36.609834},{"c":36.2574,"h":36.58,"l":36.2574,"n":73,"o":36.56,"t":"2026-06-17T04:00:00Z","v":3584,"vw":36.452713},{"c":36.1805,"h":36.25,"l":36.076,"n":57,"o":36.25,"t":"2026-06-18T04:00:00Z","v":3368,"vw":36.164634},{"c":36.4106,"h":36.449,"l":36.27,"n":46,"o":36.27,"t":"2026-06-22T04:00:00Z","v":1572,"vw":36.399267},{"c":36.6701,"h":36.7,"l":36.51,"n":60,"o":36.51,"t":"2026-06-23T04:00:00Z","v":3069,"vw":36.63613},{"c":36.6993,"h":36.82,"l":36.66,"n":45,"o":36.66,"t":"2026-06-24T04:00:00Z","v":1274,"vw":36.742015},{"c":36.7438,"h":36.84,"l":36.73,"n":85,"o":36.75,"t":"2026-06-25T04:00:00Z","v":7772,"vw":36.807448},{"c":36.7553,"h":36.78,"l":36.7325,"n":107,"o":36.7325,"t":"2026-06-26T04:00:00Z","v":2707,"vw":36.761028},{"c":36.4933,"h":36.7,"l":36.4191,"n":202,"o":36.7,"t":"2026-06-29T04:00:00Z","v":56189,"vw":36.466324},{"c":36.5449,"h":36.69,"l":36.42,"n":129,"o":36.42,"t":"2026-06-30T04:00:00Z","v":11897,"vw":36.62256},{"c":36.4954,"h":36.67,"l":36.47,"n":74,"o":36.47,"t":"2026-07-01T04:00:00Z","v":4538,"vw":36.588182},{"c":36.8959,"h":36.92,"l":36.64,"n":108,"o":36.64,"t":"2026-07-02T04:00:00Z","v":5793,"vw":36.752496},{"c":37.0191,"h":37.05,"l":36.821,"n":83,"o":36.9,"t":"2026-07-06T04:00:00Z","v":5965,"vw":36.921467},{"c":37.3159,"h":37.37,"l":37.2001,"n":67,"o":37.3,"t":"2026-07-07T04:00:00Z","v":2111,"vw":37.289191},{"c":37.0748,"h":37.15,"l":37.0748,"n":49,"o":37.15,"t":"2026-07-08T04:00:00Z","v":1283,"vw":37.15},{"c":36.9742,"h":37.07,"l":36.9742,"n":51,"o":37.07,"t":"2026-07-09T04:00:00Z","v":1643,"vw":37.058364},{"c":37.1155,"h":37.1155,"l":36.99,"n":63,"o":37.0701,"t":"2026-07-10T04:00:00Z","v":4259,"vw":37.077026},{"c":37.1628,"h":37.185,"l":37.12,"n":72,"o":37.12,"t":"2026-07-13T04:00:00Z","v":3316,"vw":37.166717},{"c":37.1703,"h":37.29,"l":37.1,"n":87,"o":37.16,"t":"2026-07-14T04:00:00Z","v":4259,"vw":37.158967},{"c":37.1442,"h":37.21,"l":37.11,"n":76,"o":37.15,"t":"2026-07-15T04:00:00Z","v":3368,"vw":37.165942},{"c":37.7069,"h":37.7069,"l":37.52,"n":48,"o":37.52,"t":"2026-07-16T04:00:00Z","v":857,"vw":37.571075},{"c":37.6163,"h":37.6163,"l":37.55,"n":37,"o":37.595,"t":"2026-07-17T04:00:00Z","v":1113,"vw":37.559271},{"c":37.385,"h":37.74,"l":37.31,"n":159,"o":37.74,"t":"2026-07-20T04:00:00Z","v":19343,"vw":37.583842},{"c":37.5037,"h":37.57,"l":37.3952,"n":73,"o":37.41,"t":"2026-07-21T04:00:00Z","v":3715,"vw":37.467402},{"c":37.716,"h":37.81,"l":37.54,"n":81,"o":37.54,"t":"2026-07-22T04:00:00Z","v":7387,"vw":37.707502},{"c":37.535,"h":37.67,"l":37.51,"n":65,"o":37.59,"t":"2026-07-23T04:00:00Z","v":4724,"vw":37.576666},{"c":37.9247,"h":38.03,"l":37.8101,"n":74,"o":37.8301,"t":"2026-07-24T04:00:00Z","v":6392,"vw":37.934347},{"c":37.9932,"h":38.07,"l":37.9503,"n":61,"o":38.07,"t":"2026-07-27T04:00:00Z","v":1228,"vw":37.994207},{"c":38.1422,"h":38.159,"l":37.98,"n":153,"o":38.12,"t":"2026-07-28T04:00:00Z","v":11749,"vw":38.075211},{"c":37.4503,"h":37.9392,"l":37.4503,"n":53,"o":37.92,"t":"2026-07-29T04:00:00Z","v":3727,"vw":37.831446},{"c":37.6955,"h":37.6955,"l":37.33,"n":57,"o":37.51,"t":"2026-07-30T04:00:00Z","v":2194,"vw":37.419591},{"c":37.7545,"h":37.87,"l":37.675,"n":36,"o":37.675,"t":"2026-07-31T04:00:00Z","v":1308,"vw":37.794432},{"c":37.8225,"h":37.84,"l":37.64,"n":87,"o":37.84,"t":"2026-08-03T04:00:00Z","v":5832,"vw":37.780472},{"c":38.0342,"h":38.13,"l":37.74,"n":130,"o":37.9,"t":"2026-08-04T04:00:00Z","v":3761,"vw":38.061429},{"c":38.1066,"h":38.3,"l":38.07,"n":59,"o":38.29,"t":"2026-08-05T04:00:00Z","v":2622,"vw":38.171243},{"c":37.8917,"h":38.3,"l":37.8901,"n":46,"o":38.3,"t":"2026-08-06T04:00:00Z","v":1197,"vw":38.125601},{"c":37.8183,"h":37.95,"l":37.8,"n":47,"o":37.95,"t":"2026-08-07T04:00:00Z","v":3962,"vw":37.877916},{"c":37.7538,"h":37.83,"l":37.745,"n":51,"o":37.77,"t":"2026-08-10T04:00:00Z","v":1906,"vw":37.778849},{"c":37.7769,"h":37.9482,"l":37.7769,"n":98,"o":37.84,"t":"2026-08-11T04:00:00Z","v":5240,"vw":37.883626},{"c":37.9271,"h":37.99,"l":37.9,"n":111,"o":37.9,"t":"2026-08-12T04:00:00Z","v":5890,"vw":37.945343},{"c":37.9264,"h":38.04,"l":37.9,"n":70,"o":38.04,"t":"2026-08-13T04:00:00Z","v":2563,"vw":37.943006},{"c":38.1484,"h":38.15,"l":38.08,"n":77,"o":38.08,"t":"2026-08-14T04:00:00Z","v":3041,"vw":38.131486},{"c":38.0563,"h":38.14,"l":38.0302,"n":75,"o":38.07,"t":"2026-08-17T04:00:00Z","v":3673,"vw":38.084143},{"c":37.89,"h":38.04,"l":37.89,"n":74,"o":38.03,"t":"2026-08-18T04:00:00Z","v":1150,"vw":37.9664},{"c":37.4565,"h":37.59,"l":37.42,"n":66,"o":37.59,"t":"2026-08-19T04:00:00Z","v":3252,"vw":37.491522},{"c":37.0404,"h":37.129,"l":37.0404,"n":51,"o":37.129,"t":"2026-08-20T04:00:00Z","v":1450,"vw":37.109779},{"c":37.2079,"h":37.37,"l":37.0578,"n":98,"o":37.28,"t":"2026-08-21T04:00:00Z","v":10145,"vw":37.296786},{"c":37.3148,"h":37.4,"l":37.24,"n":58,"o":37.38,"t":"2026-08-24T04:00:00Z","v":3545,"vw":37.285295},{"c":37.3299,"h":37.38,"l":37.23,"n":195,"o":37.33,"t":"2026-08-25T04:00:00Z","v":25518,"vw":37.362495},{"c":37.5303,"h":37.62,"l":37.5,"n":71,"o":37.62,"t":"2026-08-26T04:00:00Z","v":4044,"vw":37.539667},{"c":37.1813,"h":37.35,"l":37.13,"n":60,"o":37.35,"t":"2026-08-27T04:00:00Z","v":5427,"vw":37.212011},{"c":36.8413,"h":37.14,"l":36.8413,"n":260,"o":37.1,"t":"2026-08-28T04:00:00Z","v":18117,"vw":37.059261},{"c":36.3044,"h":36.41,"l":36.28,"n":61,"o":36.41,"t":"2026-08-31T04:00:00Z","v":2412,"vw":36.309261},{"c":36.2003,"h":36.32,"l":36.12,"n":220,"o":36.17,"t":"2026-09-01T04:00:00Z","v":22860,"vw":36.217191},{"c":36.2643,"h":36.42,"l":36.26,"n":78,"o":36.42,"t":"2026-09-02T04:00:00Z","v":3838,"vw":36.300743},{"c":36.65,"h":36.68,"l":36.34,"n":86,"o":36.34,"t":"2026-09-03T04:00:00Z","v":5342,"vw":36.51758},{"c":36.6207,"h":36.689,"l":36.6,"n":64,"o":36.63,"t":"2026-09-04T04:00:00Z","v":3757,"vw":36.644115},{"c":36.3972,"h":36.5599,"l":36.38,"n":36,"o":36.46,"t":"2026-09-08T04:00:00Z","v":1013,"vw":36.483531},{"c":36.0365,"h":36.25,"l":36,"n":55,"o":36.25,"t":"2026-09-09T04:00:00Z","v":1911,"vw":36.103539},{"c":35.8583,"h":36.06,"l":35.795,"n":67,"o":35.9735,"t":"2026-09-10T04:00:00Z","v":4235,"vw":36.00109},{"c":36.1508,"h":36.17,"l":35.98,"n":88,"o":35.98,"t":"2026-09-11T04:00:00Z","v":5322,"vw":36.101659},{"c":35.8538,"h":35.96,"l":35.85,"n":107,"o":35.85,"t":"2026-09-14T04:00:00Z","v":9431,"vw":35.925872},{"c":35.6167,"h":35.82,"l":35.57,"n":60,"o":35.82,"t":"2026-09-15T04:00:00Z","v":1921,"vw":35.611277},{"c":35.3928,"h":35.71,"l":35.15,"n":75,"o":35.71,"t":"2026-09-16T04:00:00Z","v":5108,"vw":35.258141},{"c":35.505,"h":35.6063,"l":35.49,"n":60,"o":35.6063,"t":"2026-09-17T04:00:00Z","v":4588,"vw":35.523195},{"c":35.5241,"h":35.5241,"l":35.3301,"n":60,"o":35.3301,"t":"2026-09-18T04:00:00Z","v":4868,"vw":35.413752},{"c":35.7344,"h":35.809,"l":35.56,"n":65,"o":35.67,"t":"2026-09-21T04:00:00Z","v":3059,"vw":35.664009},{"c":35.5848,"h":35.66,"l":35.5848,"n":63,"o":35.61,"t":"2026-09-22T04:00:00Z","v":3621,"vw":35.63028},{"c":35.5074,"h":35.615,"l":35.5074,"n":46,"o":35.615,"t":"2026-09-23T04:00:00Z","v":1963,"vw":35.583141},{"c":35.3797,"h":35.46,"l":35.27,"n":70,"o":35.4,"t":"2026-09-24T04:00:00Z","v":35261,"vw":35.358816},{"c":35.5277,"h":35.59,"l":35.301,"n":115,"o":35.4,"t":"2026-09-25T04:00:00Z","v":8380,"vw":35.474196},{"c":35.4691,"h":35.56,"l":35.37,"n":207,"o":35.4,"t":"2026-09-28T04:00:00Z","v":23373,"vw":35.427088},{"c":35.3883,"h":35.48,"l":35.22,"n":240,"o":35.45,"t":"2026-09-29T04:00:00Z","v":15266,"vw":35.277653},{"c":35.0756,"h":35.48,"l":35.0756,"n":143,"o":35.48,"t":"2026-09-30T04:00:00Z","v":14692,"vw":35.234493},{"c":35.2271,"h":35.27,"l":34.78,"n":218,"o":34.97,"t":"2026-10-01T04:00:00Z","v":21455,"vw":35.097919},{"c":35.5195,"h":35.55,"l":35.46,"n":55,"o":35.521,"t":"2026-10-02T04:00:00Z","v":13417,"vw":35.536854},{"c":35.5427,"h":35.6999,"l":35.44,"n":49,"o":35.44,"t":"2026-10-05T04:00:00Z","v":1613,"vw":35.641904},{"c":35.6517,"h":35.67,"l":35.6199,"n":46,"o":35.67,"t":"2026-10-06T04:00:00Z","v":1032,"vw":35.636633},{"c":35.2335,"h":35.34,"l":35.13,"n":54,"o":35.34,"t":"2026-10-07T04:00:00Z","v":3247,"vw":35.276686},{"c":35.3655,"h":35.3655,"l":35.12,"n":52,"o":35.12,"t":"2026-10-08T04:00:00Z","v":1407,"vw":35.229763},{"c":35.5103,"h":35.59,"l":35.5103,"n":24,"o":35.555,"t":"2026-10-09T04:00:00Z","v":930,"vw":35.583226},{"c":35.6703,"h":35.69,"l":35.64,"n":37,"o":35.641,"t":"2026-10-12T04:00:00Z","v":1268,"vw":35.654511},{"c":35.6214,"h":35.74,"l":35.455,"n":66,"o":35.74,"t":"2026-10-13T04:00:00Z","v":4484,"vw":35.622118},{"c":35.3657,"h":35.38,"l":35.2,"n":73,"o":35.38,"t":"2026-10-14T04:00:00Z","v":4779,"vw":35.271393},{"c":35.6893,"h":35.6893,"l":35.47,"n":21,"o":35.47,"t":"2026-10-15T04:00:00Z","v":2113,"vw":35.572823},{"c":35.7759,"h":36.001,"l":35.64,"n":50,"o":36.001,"t":"2026-10-16T04:00:00Z","v":6971,"vw":35.7728},{"c":35.543,"h":35.68,"l":35.54,"n":31,"o":35.68,"t":"2026-10-19T04:00:00Z","v":2052,"vw":35.606614},{"c":36.0093,"h":36.0093,"l":35.8499,"n":52,"o":35.8499,"t":"2026-10-20T04:00:00Z","v":12992,"vw":35.956213},{"c":36.1559,"h":36.2092,"l":36.1,"n":30,"o":36.1,"t":"2026-10-21T04:00:00Z","v":2356,"vw":36.127696},{"c":36.01,"h":36.06,"l":35.94,"n":33,"o":35.94,"t":"2026-10-22T04:00:00Z","v":1659,"vw":35.992553}],"volatilityBars":[{"c":35.67,"h":35.67,"l":35.67,"n":3,"o":35.67,"t":"2026-09-21T13:30:00Z","v":202,"vw":35.67},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-09-21T14:00:00Z","v":1000,"vw":35.56},{"c":35.6101,"h":35.6101,"l":35.6101,"n":1,"o":35.6101,"t":"2026-09-21T14:15:00Z","v":135,"vw":35.6101},{"c":35.809,"h":35.809,"l":35.8,"n":4,"o":35.8,"t":"2026-09-21T18:45:00Z","v":369,"vw":35.803},{"c":35.74,"h":35.74,"l":35.74,"n":11,"o":35.74,"t":"2026-09-21T19:15:00Z","v":923,"vw":35.74},{"c":35.6,"h":35.61,"l":35.6,"n":3,"o":35.61,"t":"2026-09-22T16:00:00Z","v":625,"vw":35.601739},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-09-22T16:45:00Z","v":119,"vw":35.6},{"c":35.62,"h":35.66,"l":35.62,"n":16,"o":35.65,"t":"2026-09-22T18:30:00Z","v":1909,"vw":35.645294},{"c":35.61,"h":35.61,"l":35.61,"n":4,"o":35.61,"t":"2026-09-22T19:00:00Z","v":332,"vw":35.61},{"c":35.615,"h":35.615,"l":35.615,"n":1,"o":35.615,"t":"2026-09-23T17:00:00Z","v":172,"vw":35.615},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-23T18:30:00Z","v":598,"vw":35.6},{"c":35.555,"h":35.555,"l":35.555,"n":1,"o":35.555,"t":"2026-09-23T19:30:00Z","v":553,"vw":35.555},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-09-24T13:30:00Z","v":204,"vw":35.4},{"c":35.395,"h":35.395,"l":35.395,"n":1,"o":35.395,"t":"2026-09-24T13:45:00Z","v":119,"vw":35.395},{"c":35.33,"h":35.37,"l":35.33,"n":6,"o":35.36,"t":"2026-09-24T14:30:00Z","v":33468,"vw":35.357906},{"c":35.27,"h":35.27,"l":35.27,"n":1,"o":35.27,"t":"2026-09-24T15:15:00Z","v":172,"vw":35.27},{"c":35.375,"h":35.375,"l":35.375,"n":3,"o":35.375,"t":"2026-09-24T17:45:00Z","v":244,"vw":35.375},{"c":35.46,"h":35.46,"l":35.42,"n":6,"o":35.42,"t":"2026-09-24T18:15:00Z","v":452,"vw":35.44},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-09-24T19:45:00Z","v":200,"vw":35.4},{"c":35.42,"h":35.42,"l":35.4,"n":8,"o":35.4,"t":"2026-09-25T14:15:00Z","v":1363,"vw":35.410769},{"c":35.43,"h":35.43,"l":35.43,"n":1,"o":35.43,"t":"2026-09-25T14:30:00Z","v":100,"vw":35.43},{"c":35.301,"h":35.301,"l":35.301,"n":3,"o":35.301,"t":"2026-09-25T15:00:00Z","v":338,"vw":35.301},{"c":35.46,"h":35.46,"l":35.46,"n":3,"o":35.46,"t":"2026-09-25T16:00:00Z","v":400,"vw":35.46},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-09-25T16:30:00Z","v":100,"vw":35.52},{"c":35.51,"h":35.51,"l":35.5,"n":17,"o":35.51,"t":"2026-09-25T16:45:00Z","v":1462,"vw":35.509231},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-09-25T17:00:00Z","v":100,"vw":35.49},{"c":35.48,"h":35.48,"l":35.48,"n":2,"o":35.48,"t":"2026-09-25T19:00:00Z","v":350,"vw":35.48},{"c":35.5001,"h":35.5001,"l":35.5,"n":6,"o":35.5,"t":"2026-09-25T19:15:00Z","v":480,"vw":35.50005},{"c":35.51,"h":35.51,"l":35.485,"n":5,"o":35.485,"t":"2026-09-25T19:30:00Z","v":659,"vw":35.493188},{"c":35.53,"h":35.59,"l":35.53,"n":5,"o":35.58,"t":"2026-09-25T19:45:00Z","v":879,"vw":35.58},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-09-28T13:30:00Z","v":203,"vw":35.4},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-09-28T14:15:00Z","v":100,"vw":35.48},{"c":35.385,"h":35.4,"l":35.37,"n":84,"o":35.38,"t":"2026-09-28T16:00:00Z","v":13837,"vw":35.39311},{"c":35.56,"h":35.56,"l":35.44,"n":10,"o":35.44,"t":"2026-09-28T17:00:00Z","v":2335,"vw":35.44531},{"c":35.45,"h":35.52,"l":35.45,"n":4,"o":35.52,"t":"2026-09-28T17:15:00Z","v":375,"vw":35.48},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-09-28T17:30:00Z","v":100,"vw":35.44},{"c":35.5,"h":35.5,"l":35.49,"n":2,"o":35.49,"t":"2026-09-28T17:45:00Z","v":200,"vw":35.495},{"c":35.52,"h":35.52,"l":35.5,"n":4,"o":35.51,"t":"2026-09-28T18:00:00Z","v":400,"vw":35.51},{"c":35.53,"h":35.53,"l":35.51,"n":3,"o":35.51,"t":"2026-09-28T18:15:00Z","v":300,"vw":35.523333},{"c":35.52,"h":35.53,"l":35.52,"n":3,"o":35.52,"t":"2026-09-28T18:30:00Z","v":300,"vw":35.523333},{"c":35.51,"h":35.53,"l":35.51,"n":4,"o":35.53,"t":"2026-09-28T18:45:00Z","v":400,"vw":35.5175},{"c":35.49,"h":35.5,"l":35.46,"n":5,"o":35.49,"t":"2026-09-28T19:00:00Z","v":412,"vw":35.484331},{"c":35.51,"h":35.51,"l":35.46,"n":6,"o":35.46,"t":"2026-09-28T19:15:00Z","v":733,"vw":35.474308},{"c":35.53,"h":35.53,"l":35.51,"n":7,"o":35.52,"t":"2026-09-28T19:30:00Z","v":680,"vw":35.521667},{"c":35.5,"h":35.54,"l":35.49,"n":16,"o":35.54,"t":"2026-09-28T19:45:00Z","v":1660,"vw":35.507582},{"c":35.45,"h":35.45,"l":35.45,"n":5,"o":35.45,"t":"2026-09-29T13:30:00Z","v":410,"vw":35.45},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-09-29T13:45:00Z","v":100,"vw":35.48},{"c":35.2446,"h":35.26,"l":35.24,"n":4,"o":35.24,"t":"2026-09-29T15:45:00Z","v":8660,"vw":35.245775},{"c":35.22,"h":35.225,"l":35.22,"n":7,"o":35.225,"t":"2026-09-29T16:00:00Z","v":411,"vw":35.221667},{"c":35.26,"h":35.26,"l":35.225,"n":2,"o":35.225,"t":"2026-09-29T16:15:00Z","v":460,"vw":35.232609},{"c":35.26,"h":35.26,"l":35.26,"n":2,"o":35.26,"t":"2026-09-29T16:30:00Z","v":200,"vw":35.26},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-09-29T16:45:00Z","v":100,"vw":35.25},{"c":35.29,"h":35.29,"l":35.27,"n":2,"o":35.27,"t":"2026-09-29T17:00:00Z","v":200,"vw":35.28},{"c":35.27,"h":35.27,"l":35.25,"n":2,"o":35.25,"t":"2026-09-29T17:15:00Z","v":200,"vw":35.26},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-09-29T17:30:00Z","v":100,"vw":35.29},{"c":35.32,"h":35.33,"l":35.32,"n":5,"o":35.32,"t":"2026-09-29T17:45:00Z","v":469,"vw":35.323421},{"c":35.32,"h":35.34,"l":35.32,"n":3,"o":35.33,"t":"2026-09-29T18:00:00Z","v":300,"vw":35.33},{"c":35.34,"h":35.36,"l":35.34,"n":4,"o":35.36,"t":"2026-09-29T18:15:00Z","v":240,"vw":35.35},{"c":35.38,"h":35.38,"l":35.36,"n":4,"o":35.36,"t":"2026-09-29T18:30:00Z","v":287,"vw":35.37},{"c":35.37,"h":35.37,"l":35.37,"n":8,"o":35.37,"t":"2026-09-29T18:45:00Z","v":703,"vw":35.37},{"c":35.38,"h":35.38,"l":35.38,"n":4,"o":35.38,"t":"2026-09-29T19:00:00Z","v":203,"vw":35.38},{"c":35.38,"h":35.38,"l":35.37,"n":4,"o":35.37,"t":"2026-09-29T19:15:00Z","v":203,"vw":35.375},{"c":35.41,"h":35.41,"l":35.39,"n":5,"o":35.39,"t":"2026-09-29T19:30:00Z","v":304,"vw":35.4},{"c":35.41,"h":35.41,"l":35.4,"n":25,"o":35.41,"t":"2026-09-29T19:45:00Z","v":532,"vw":35.4075},{"c":35.48,"h":35.48,"l":35.48,"n":3,"o":35.48,"t":"2026-09-30T13:30:00Z","v":240,"vw":35.48},{"c":35.37,"h":35.37,"l":35.37,"n":2,"o":35.37,"t":"2026-09-30T13:45:00Z","v":200,"vw":35.37},{"c":35.32,"h":35.32,"l":35.32,"n":3,"o":35.32,"t":"2026-09-30T14:00:00Z","v":500,"vw":35.32},{"c":35.33,"h":35.33,"l":35.33,"n":3,"o":35.33,"t":"2026-09-30T14:30:00Z","v":300,"vw":35.33},{"c":35.26,"h":35.26,"l":35.26,"n":2,"o":35.26,"t":"2026-09-30T15:45:00Z","v":200,"vw":35.26},{"c":35.3,"h":35.3,"l":35.27,"n":8,"o":35.27,"t":"2026-09-30T16:00:00Z","v":900,"vw":35.276667},{"c":35.29,"h":35.29,"l":35.29,"n":5,"o":35.29,"t":"2026-09-30T16:15:00Z","v":500,"vw":35.29},{"c":35.28,"h":35.28,"l":35.28,"n":5,"o":35.28,"t":"2026-09-30T16:30:00Z","v":600,"vw":35.28},{"c":35.28,"h":35.285,"l":35.28,"n":6,"o":35.28,"t":"2026-09-30T16:45:00Z","v":1800,"vw":35.280278},{"c":35.23,"h":35.23,"l":35.23,"n":4,"o":35.23,"t":"2026-09-30T17:30:00Z","v":400,"vw":35.23},{"c":35.23,"h":35.23,"l":35.22,"n":6,"o":35.225,"t":"2026-09-30T18:00:00Z","v":1524,"vw":35.22348},{"c":35.19,"h":35.19,"l":35.16,"n":17,"o":35.17,"t":"2026-09-30T18:45:00Z","v":1722,"vw":35.173811},{"c":35.19,"h":35.195,"l":35.19,"n":8,"o":35.19,"t":"2026-09-30T19:00:00Z","v":1911,"vw":35.190278},{"c":35.12,"h":35.12,"l":35.12,"n":3,"o":35.12,"t":"2026-09-30T19:45:00Z","v":1265,"vw":35.12},{"c":34.88,"h":34.97,"l":34.88,"n":14,"o":34.97,"t":"2026-10-01T13:30:00Z","v":1246,"vw":34.948138},{"c":34.93,"h":34.93,"l":34.93,"n":3,"o":34.93,"t":"2026-10-01T13:45:00Z","v":410,"vw":34.93},{"c":34.78,"h":34.78,"l":34.78,"n":3,"o":34.78,"t":"2026-10-01T14:00:00Z","v":145,"vw":34.78},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-10-01T14:45:00Z","v":100,"vw":34.87},{"c":34.81,"h":34.81,"l":34.81,"n":4,"o":34.81,"t":"2026-10-01T15:00:00Z","v":1399,"vw":34.81},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-01T16:15:00Z","v":100,"vw":34.99},{"c":35.07,"h":35.09,"l":35.07,"n":17,"o":35.07,"t":"2026-10-01T16:30:00Z","v":2789,"vw":35.081322},{"c":35.05,"h":35.05,"l":35.05,"n":5,"o":35.05,"t":"2026-10-01T16:45:00Z","v":1141,"vw":35.05},{"c":35.141,"h":35.141,"l":35.141,"n":2,"o":35.141,"t":"2026-10-01T17:30:00Z","v":187,"vw":35.141},{"c":35.15,"h":35.17,"l":35.15,"n":5,"o":35.17,"t":"2026-10-01T18:15:00Z","v":500,"vw":35.158993},{"c":35.15,"h":35.2,"l":35.135,"n":46,"o":35.17,"t":"2026-10-01T18:30:00Z","v":5164,"vw":35.16887},{"c":35.12,"h":35.17,"l":35.12,"n":28,"o":35.16,"t":"2026-10-01T18:45:00Z","v":3361,"vw":35.146133},{"c":35.14,"h":35.18,"l":35.14,"n":9,"o":35.18,"t":"2026-10-01T19:00:00Z","v":1845,"vw":35.174023},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-01T19:15:00Z","v":200,"vw":35.18},{"c":35.22,"h":35.24,"l":35.22,"n":4,"o":35.24,"t":"2026-10-01T19:30:00Z","v":307,"vw":35.23},{"c":35.23,"h":35.27,"l":35.22,"n":7,"o":35.24,"t":"2026-10-01T19:45:00Z","v":769,"vw":35.234745},{"c":35.55,"h":35.55,"l":35.52,"n":7,"o":35.521,"t":"2026-10-02T14:30:00Z","v":11343,"vw":35.541797},{"c":35.47,"h":35.5,"l":35.47,"n":5,"o":35.5,"t":"2026-10-02T15:00:00Z","v":580,"vw":35.481166},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-02T15:30:00Z","v":102,"vw":35.46},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-02T18:30:00Z","v":186,"vw":35.48},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-10-02T19:30:00Z","v":873,"vw":35.53},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-05T13:30:00Z","v":103,"vw":35.44},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-10-05T14:15:00Z","v":100,"vw":35.57},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-05T17:00:00Z","v":140,"vw":35.65},{"c":35.6999,"h":35.6999,"l":35.67,"n":3,"o":35.67,"t":"2026-10-05T18:00:00Z","v":569,"vw":35.683196},{"c":35.685,"h":35.685,"l":35.685,"n":1,"o":35.685,"t":"2026-10-05T19:00:00Z","v":104,"vw":35.685},{"c":35.6395,"h":35.6395,"l":35.6395,"n":2,"o":35.6395,"t":"2026-10-05T19:30:00Z","v":171,"vw":35.6395},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-10-06T10:45:00Z","v":101,"vw":35.9},{"c":35.67,"h":35.67,"l":35.67,"n":2,"o":35.67,"t":"2026-10-06T13:45:00Z","v":103,"vw":35.67},{"c":35.6199,"h":35.62,"l":35.6199,"n":4,"o":35.62,"t":"2026-10-06T19:45:00Z","v":346,"vw":35.61995},{"c":35.42,"h":35.44,"l":35.42,"n":3,"o":35.44,"t":"2026-10-07T13:15:00Z","v":300,"vw":35.43},{"c":35.41,"h":35.41,"l":35.39,"n":12,"o":35.39,"t":"2026-10-07T13:30:00Z","v":860,"vw":35.3925},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-07T13:45:00Z","v":100,"vw":35.34},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-07T14:15:00Z","v":110,"vw":35.23},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-07T15:15:00Z","v":100,"vw":35.13},{"c":35.245,"h":35.245,"l":35.245,"n":1,"o":35.245,"t":"2026-10-07T16:15:00Z","v":200,"vw":35.245},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-10-07T17:00:00Z","v":101,"vw":35.26},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-07T18:45:00Z","v":922,"vw":35.3},{"c":35.12,"h":35.12,"l":35.12,"n":4,"o":35.12,"t":"2026-10-08T13:30:00Z","v":143,"vw":35.12},{"c":35.165,"h":35.165,"l":35.165,"n":1,"o":35.165,"t":"2026-10-08T16:00:00Z","v":241,"vw":35.165},{"c":35.22,"h":35.22,"l":35.21,"n":2,"o":35.21,"t":"2026-10-08T16:15:00Z","v":200,"vw":35.215},{"c":35.32,"h":35.32,"l":35.32,"n":1,"o":35.32,"t":"2026-10-08T17:00:00Z","v":183,"vw":35.32},{"c":35.36,"h":35.36,"l":35.36,"n":2,"o":35.36,"t":"2026-10-08T18:15:00Z","v":168,"vw":35.36},{"c":35.555,"h":35.555,"l":35.555,"n":2,"o":35.555,"t":"2026-10-09T17:15:00Z","v":121,"vw":35.555},{"c":35.59,"h":35.59,"l":35.59,"n":3,"o":35.59,"t":"2026-10-09T19:30:00Z","v":500,"vw":35.59},{"c":35.641,"h":35.641,"l":35.641,"n":3,"o":35.641,"t":"2026-10-12T19:00:00Z","v":218,"vw":35.641},{"c":35.64,"h":35.69,"l":35.64,"n":2,"o":35.69,"t":"2026-10-12T19:15:00Z","v":296,"vw":35.659932},{"c":35.66,"h":35.66,"l":35.66,"n":3,"o":35.66,"t":"2026-10-12T19:45:00Z","v":295,"vw":35.66},{"c":35.72,"h":35.74,"l":35.72,"n":4,"o":35.74,"t":"2026-10-13T13:30:00Z","v":1252,"vw":35.736474},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-13T14:00:00Z","v":101,"vw":35.47},{"c":35.455,"h":35.455,"l":35.455,"n":1,"o":35.455,"t":"2026-10-13T15:30:00Z","v":586,"vw":35.455},{"c":35.475,"h":35.475,"l":35.475,"n":3,"o":35.475,"t":"2026-10-13T16:15:00Z","v":298,"vw":35.475},{"c":35.6001,"h":35.6149,"l":35.6001,"n":4,"o":35.601,"t":"2026-10-13T18:30:00Z","v":450,"vw":35.603589},{"c":35.63,"h":35.63,"l":35.63,"n":4,"o":35.63,"t":"2026-10-13T19:00:00Z","v":787,"vw":35.63},{"c":35.65,"h":35.65,"l":35.6497,"n":5,"o":35.6497,"t":"2026-10-13T19:15:00Z","v":304,"vw":35.64985},{"c":35.6301,"h":35.65,"l":35.6301,"n":6,"o":35.65,"t":"2026-10-13T19:45:00Z","v":266,"vw":35.638028},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-10-14T13:30:00Z","v":177,"vw":35.38},{"c":35.275,"h":35.275,"l":35.275,"n":3,"o":35.275,"t":"2026-10-14T15:00:00Z","v":445,"vw":35.275},{"c":35.25,"h":35.25,"l":35.25,"n":7,"o":35.25,"t":"2026-10-14T16:00:00Z","v":554,"vw":35.25},{"c":35.2249,"h":35.2249,"l":35.2,"n":3,"o":35.2,"t":"2026-10-14T16:15:00Z","v":456,"vw":35.208518},{"c":35.255,"h":35.255,"l":35.2365,"n":2,"o":35.2365,"t":"2026-10-14T18:30:00Z","v":484,"vw":35.24338},{"c":35.23,"h":35.2409,"l":35.23,"n":2,"o":35.2409,"t":"2026-10-14T18:45:00Z","v":584,"vw":35.231866},{"c":35.28,"h":35.28,"l":35.28,"n":4,"o":35.28,"t":"2026-10-14T19:00:00Z","v":199,"vw":35.28},{"c":35.3223,"h":35.3223,"l":35.3,"n":3,"o":35.3,"t":"2026-10-14T19:15:00Z","v":280,"vw":35.312969},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-14T19:30:00Z","v":100,"vw":35.3},{"c":35.38,"h":35.38,"l":35.3,"n":7,"o":35.3,"t":"2026-10-14T19:45:00Z","v":989,"vw":35.317778},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-15T14:45:00Z","v":150,"vw":35.47},{"c":35.585,"h":35.585,"l":35.585,"n":1,"o":35.585,"t":"2026-10-15T18:30:00Z","v":135,"vw":35.585},{"c":35.59,"h":35.59,"l":35.56,"n":5,"o":35.575,"t":"2026-10-15T18:45:00Z","v":1226,"vw":35.569028},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-10-15T19:00:00Z","v":385,"vw":35.62},{"c":36.001,"h":36.001,"l":36.001,"n":2,"o":36.001,"t":"2026-10-16T14:15:00Z","v":229,"vw":36.001},{"c":35.78,"h":35.78,"l":35.78,"n":2,"o":35.78,"t":"2026-10-16T16:15:00Z","v":200,"vw":35.78},{"c":35.8299,"h":35.8299,"l":35.78,"n":6,"o":35.78,"t":"2026-10-16T16:30:00Z","v":1037,"vw":35.802229},{"c":35.64,"h":35.64,"l":35.64,"n":1,"o":35.64,"t":"2026-10-16T18:15:00Z","v":162,"vw":35.64},{"c":35.675,"h":35.685,"l":35.675,"n":3,"o":35.685,"t":"2026-10-16T18:45:00Z","v":492,"vw":35.679926},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-16T19:00:00Z","v":110,"vw":35.7},{"c":35.76,"h":35.78,"l":35.76,"n":16,"o":35.78,"t":"2026-10-16T19:45:00Z","v":4556,"vw":35.768769},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-19T15:00:00Z","v":100,"vw":35.68},{"c":35.615,"h":35.615,"l":35.615,"n":1,"o":35.615,"t":"2026-10-19T16:00:00Z","v":191,"vw":35.615},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-19T17:00:00Z","v":200,"vw":35.6},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-19T18:00:00Z","v":147,"vw":35.6},{"c":35.585,"h":35.6299,"l":35.585,"n":2,"o":35.6299,"t":"2026-10-19T18:45:00Z","v":804,"vw":35.615659},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-19T19:00:00Z","v":137,"vw":35.6},{"c":35.54,"h":35.54,"l":35.54,"n":4,"o":35.54,"t":"2026-10-19T19:30:00Z","v":284,"vw":35.54},{"c":35.8499,"h":35.8499,"l":35.8499,"n":2,"o":35.8499,"t":"2026-10-20T14:15:00Z","v":186,"vw":35.8499},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-20T15:30:00Z","v":100,"vw":35.9},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-10-20T17:45:00Z","v":2800,"vw":35.93},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-10-20T18:15:00Z","v":100,"vw":35.93},{"c":35.95,"h":35.95,"l":35.95,"n":8,"o":35.95,"t":"2026-10-20T18:30:00Z","v":839,"vw":35.95},{"c":35.9599,"h":35.9599,"l":35.92,"n":2,"o":35.92,"t":"2026-10-20T18:45:00Z","v":506,"vw":35.928358},{"c":35.93,"h":35.931,"l":35.93,"n":3,"o":35.931,"t":"2026-10-20T19:15:00Z","v":1735,"vw":35.930118},{"c":35.931,"h":35.931,"l":35.931,"n":2,"o":35.931,"t":"2026-10-20T19:30:00Z","v":186,"vw":35.931},{"c":35.9895,"h":35.995,"l":35.97,"n":11,"o":35.97,"t":"2026-10-20T19:45:00Z","v":6206,"vw":35.983586},{"c":36.1,"h":36.1,"l":36.1,"n":5,"o":36.1,"t":"2026-10-21T16:00:00Z","v":1250,"vw":36.1},{"c":36.2092,"h":36.2092,"l":36.2092,"n":1,"o":36.2092,"t":"2026-10-21T18:30:00Z","v":168,"vw":36.2092},{"c":36.19,"h":36.19,"l":36.19,"n":1,"o":36.19,"t":"2026-10-21T18:45:00Z","v":256,"vw":36.19},{"c":36.14,"h":36.14,"l":36.14,"n":1,"o":36.14,"t":"2026-10-21T19:00:00Z","v":292,"vw":36.14},{"c":36.01,"h":36.01,"l":35.94,"n":7,"o":35.94,"t":"2026-10-22T16:45:00Z","v":593,"vw":35.956204},{"c":36.04,"h":36.04,"l":35.97,"n":2,"o":35.97,"t":"2026-10-22T17:15:00Z","v":200,"vw":36.005},{"c":36.02,"h":36.06,"l":36.02,"n":2,"o":36.06,"t":"2026-10-22T17:30:00Z","v":200,"vw":36.04},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-10-22T17:45:00Z","v":100,"vw":35.99},{"c":36,"h":36.01,"l":36,"n":2,"o":36.01,"t":"2026-10-22T18:00:00Z","v":200,"vw":36.005},{"c":36.01,"h":36.01,"l":35.99,"n":2,"o":35.99,"t":"2026-10-22T18:15:00Z","v":200,"vw":36}],"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":["fundamentals:provider_http_429","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"}}