{"symbol":"DVQQ","url":"https://intraalpha.com/companies/DVQQ","capturedAt":"2026-10-22T18:27:42.740Z","state":"partial","quote":{"symbol":"DVQQ","last_price":31.16,"prev_close":32.2577,"regular_close":31.16,"change":-1.0977,"change_pct":-3.4029,"regular_change":-1.0977,"regular_change_pct":-3.4029,"extended_change":0,"extended_change_pct":0,"bid":30.83,"ask":31,"bid_size":900,"ask_size":1200,"volume":1723,"vwap":31.571429,"open":31.64,"high":31.64,"low":31.16,"close":31.16,"trade_count":35,"last_trade_at":"2026-10-22T14:47:14.066473272Z","last_quote_at":"2026-10-22T18:27:33.383888312Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:27:34.179444311-04:00","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":{"net_assets":1300000,"net_expense_ratio":0.0094,"portfolio_turnover":0.23,"dividend_yield":0.0003,"inception_date":"2024-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:27:40.368440+00:00"},"optionObservedAt":null,"bars":[{"c":31.91,"h":31.91,"l":31.91,"n":4,"o":31.91,"t":"2026-10-15T13:25:00Z","v":457,"vw":31.91},{"c":31.91,"h":31.95,"l":31.91,"n":17,"o":31.91,"t":"2026-10-15T13:30:00Z","v":1629,"vw":31.92},{"c":31.87,"h":31.87,"l":31.87,"n":3,"o":31.87,"t":"2026-10-15T14:05:00Z","v":490,"vw":31.87},{"c":32.54,"h":32.54,"l":32.3701,"n":2,"o":32.3701,"t":"2026-10-15T19:40:00Z","v":350,"vw":32.491457},{"c":32.4,"h":32.4,"l":32.39,"n":4,"o":32.39,"t":"2026-10-16T13:30:00Z","v":400,"vw":32.395},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-16T16:30:00Z","v":837,"vw":31.66},{"c":31.52,"h":31.52,"l":31.52,"n":2,"o":31.52,"t":"2026-10-16T17:05:00Z","v":106,"vw":31.52},{"c":31.19,"h":31.19,"l":31.19,"n":2,"o":31.19,"t":"2026-10-16T19:05:00Z","v":110,"vw":31.19},{"c":31.69,"h":31.69,"l":31.69,"n":3,"o":31.69,"t":"2026-10-19T13:30:00Z","v":202,"vw":31.69},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-21T13:30:00Z","v":101,"vw":32},{"c":31.64,"h":31.64,"l":31.64,"n":5,"o":31.64,"t":"2026-10-22T13:25:00Z","v":700,"vw":31.64},{"c":31.64,"h":31.64,"l":31.64,"n":5,"o":31.64,"t":"2026-10-22T13:30:00Z","v":800,"vw":31.64},{"c":31.16,"h":31.16,"l":31.16,"n":1,"o":31.16,"t":"2026-10-22T14:45:00Z","v":100,"vw":31.16}],"history":[{"c":25.0575,"h":25.12,"l":24.96,"n":16,"o":25.12,"t":"2024-12-17T05:00:00Z","v":2119,"vw":25.040238},{"c":23.5368,"h":25.06,"l":23.42,"n":5,"o":25.06,"t":"2024-12-18T05:00:00Z","v":1205,"vw":24.754167},{"c":23.2634,"h":23.43,"l":23.2634,"n":6,"o":23.43,"t":"2024-12-19T05:00:00Z","v":799,"vw":23.43},{"c":23.449,"h":23.79,"l":23.449,"n":29,"o":23.78,"t":"2024-12-20T05:00:00Z","v":14029,"vw":23.706996},{"c":23.7576,"h":23.7576,"l":23.72,"n":2,"o":23.72,"t":"2024-12-23T05:00:00Z","v":200,"vw":23.7375},{"c":24.1116,"h":24.1116,"l":24,"n":23,"o":24,"t":"2024-12-24T05:00:00Z","v":1158,"vw":24},{"c":24.1126,"h":24.13,"l":24.1126,"n":10,"o":24.13,"t":"2024-12-26T05:00:00Z","v":300,"vw":24.13},{"c":23.7095,"h":23.7095,"l":23.7095,"n":2,"o":23.7095,"t":"2024-12-27T05:00:00Z","v":3,"vw":23.7095},{"c":23.3966,"h":23.3966,"l":23.3966,"n":8,"o":23.3966,"t":"2024-12-30T05:00:00Z","v":85,"vw":23.3966},{"c":23.1503,"h":23.1503,"l":23.1503,"n":10,"o":23.1503,"t":"2024-12-31T05:00:00Z","v":39,"vw":23.1503},{"c":23.0943,"h":23.255,"l":23.02,"n":20,"o":23.255,"t":"2025-01-02T05:00:00Z","v":870,"vw":23.113943},{"c":23.5067,"h":23.5067,"l":23.3,"n":8,"o":23.3,"t":"2025-01-03T05:00:00Z","v":402,"vw":23.368367},{"c":23.7751,"h":23.93,"l":23.7751,"n":12,"o":23.8302,"t":"2025-01-06T05:00:00Z","v":422,"vw":23.860067},{"c":23.3397,"h":23.7701,"l":23.29,"n":25,"o":23.77,"t":"2025-01-07T05:00:00Z","v":2071,"vw":23.358935},{"c":23.3437,"h":23.36,"l":23.17,"n":7,"o":23.3068,"t":"2025-01-08T05:00:00Z","v":308,"vw":23.278933},{"c":22.9897,"h":23,"l":22.86,"n":17,"o":22.99,"t":"2025-01-10T05:00:00Z","v":884,"vw":22.9625},{"c":22.9103,"h":22.94,"l":22.7,"n":6,"o":22.7,"t":"2025-01-13T05:00:00Z","v":343,"vw":22.802857},{"c":22.8444,"h":22.99,"l":22.76,"n":8,"o":22.97,"t":"2025-01-14T05:00:00Z","v":631,"vw":22.90536},{"c":23.4022,"h":23.45,"l":23.23,"n":12,"o":23.265,"t":"2025-01-15T05:00:00Z","v":851,"vw":23.347154},{"c":23.2544,"h":23.44,"l":23.2544,"n":5,"o":23.44,"t":"2025-01-16T05:00:00Z","v":332,"vw":23.380161},{"c":23.615,"h":23.68,"l":23.52,"n":15,"o":23.52,"t":"2025-01-17T05:00:00Z","v":767,"vw":23.62024},{"c":23.7532,"h":23.82,"l":23.64,"n":16,"o":23.71,"t":"2025-01-21T05:00:00Z","v":1338,"vw":23.705125},{"c":24.0632,"h":24.1096,"l":23.97,"n":11,"o":23.97,"t":"2025-01-22T05:00:00Z","v":790,"vw":24.074956},{"c":24.1025,"h":24.13,"l":23.91,"n":15,"o":23.952,"t":"2025-01-23T05:00:00Z","v":7072,"vw":23.958464},{"c":23.9573,"h":24.34,"l":23.88,"n":14,"o":24.34,"t":"2025-01-24T05:00:00Z","v":1115,"vw":24.081232},{"c":23.1143,"h":23.3,"l":22.99,"n":14,"o":23.06,"t":"2025-01-27T05:00:00Z","v":859,"vw":23.103325},{"c":23.4756,"h":23.53,"l":21.78,"n":19,"o":21.78,"t":"2025-01-28T05:00:00Z","v":1826,"vw":23.178511},{"c":23.4308,"h":23.46,"l":23.41,"n":8,"o":23.41,"t":"2025-01-29T05:00:00Z","v":527,"vw":23.42759},{"c":23.5544,"h":23.62,"l":23.5,"n":14,"o":23.5,"t":"2025-01-30T05:00:00Z","v":4545,"vw":23.617333},{"c":23.5332,"h":23.88,"l":23.47,"n":15,"o":23.88,"t":"2025-01-31T05:00:00Z","v":5009,"vw":23.843027},{"c":23.3185,"h":23.4,"l":23.3185,"n":12,"o":23.4,"t":"2025-02-03T05:00:00Z","v":4780,"vw":23.370638},{"c":23.6508,"h":23.6508,"l":23.62,"n":11,"o":23.63,"t":"2025-02-04T05:00:00Z","v":3711,"vw":23.62027},{"c":23.7508,"h":23.7547,"l":23.71,"n":27,"o":23.71,"t":"2025-02-05T05:00:00Z","v":3713,"vw":23.712424},{"c":23.8845,"h":23.8845,"l":23.8399,"n":21,"o":23.85,"t":"2025-02-06T05:00:00Z","v":6523,"vw":23.849515},{"c":23.5833,"h":23.78,"l":23.5833,"n":19,"o":23.77,"t":"2025-02-07T05:00:00Z","v":7698,"vw":23.710603},{"c":23.8943,"h":23.92,"l":23.89,"n":18,"o":23.92,"t":"2025-02-10T05:00:00Z","v":4130,"vw":23.909756},{"c":23.8026,"h":23.84,"l":23.8026,"n":21,"o":23.84,"t":"2025-02-11T05:00:00Z","v":5809,"vw":23.84},{"c":23.8643,"h":23.8643,"l":23.74,"n":32,"o":23.74,"t":"2025-02-12T05:00:00Z","v":1080,"vw":23.74},{"c":24.2322,"h":24.2322,"l":24.04,"n":7,"o":24.04,"t":"2025-02-13T05:00:00Z","v":235,"vw":24.069703},{"c":24.3492,"h":24.3492,"l":24.28,"n":4,"o":24.28,"t":"2025-02-14T05:00:00Z","v":184,"vw":24.28},{"c":24.3795,"h":24.41,"l":24.3795,"n":1,"o":24.41,"t":"2025-02-18T05:00:00Z","v":105,"vw":24.41},{"c":24.4222,"h":24.4222,"l":24.42,"n":8,"o":24.42,"t":"2025-02-19T05:00:00Z","v":254,"vw":24.42},{"c":24.2273,"h":24.25,"l":24.14,"n":10,"o":24.14,"t":"2025-02-20T05:00:00Z","v":2513,"vw":24.15106},{"c":23.5507,"h":24.16,"l":23.5507,"n":4,"o":24.16,"t":"2025-02-21T05:00:00Z","v":207,"vw":23.862927},{"c":23.1788,"h":23.48,"l":23.1788,"n":6,"o":23.48,"t":"2025-02-24T05:00:00Z","v":709,"vw":23.359007},{"c":22.8165,"h":22.9,"l":22.8165,"n":4,"o":22.84,"t":"2025-02-25T05:00:00Z","v":405,"vw":22.877961},{"c":22.8463,"h":23.07,"l":22.8463,"n":1,"o":23.07,"t":"2025-02-26T05:00:00Z","v":100,"vw":23.07},{"c":21.9556,"h":22.78,"l":21.9556,"n":7,"o":22.74,"t":"2025-02-27T05:00:00Z","v":1361,"vw":22.630769},{"c":22.4163,"h":22.4163,"l":22.01,"n":5,"o":22.01,"t":"2025-02-28T05:00:00Z","v":107,"vw":22.01},{"c":21.7754,"h":22.49,"l":21.7754,"n":4,"o":22.49,"t":"2025-03-03T05:00:00Z","v":247,"vw":22.455},{"c":21.6949,"h":21.6949,"l":21.29,"n":41,"o":21.34,"t":"2025-03-04T05:00:00Z","v":5042,"vw":21.397344},{"c":22.0164,"h":22.0164,"l":21.71,"n":15,"o":21.78,"t":"2025-03-05T05:00:00Z","v":3692,"vw":21.796108},{"c":21.3387,"h":21.72,"l":21.3387,"n":1,"o":21.72,"t":"2025-03-06T05:00:00Z","v":100,"vw":21.72},{"c":21.5214,"h":21.5214,"l":20.97,"n":6,"o":21.18,"t":"2025-03-07T05:00:00Z","v":1251,"vw":21.0375},{"c":20.5475,"h":20.97,"l":20.47,"n":22,"o":20.97,"t":"2025-03-10T04:00:00Z","v":30707,"vw":20.828775},{"c":20.5536,"h":20.5536,"l":20.55,"n":4,"o":20.55,"t":"2025-03-11T04:00:00Z","v":130,"vw":20.55},{"c":20.7038,"h":20.78,"l":20.7038,"n":1,"o":20.78,"t":"2025-03-12T04:00:00Z","v":100,"vw":20.78},{"c":20.3444,"h":20.69,"l":20.3444,"n":3,"o":20.69,"t":"2025-03-13T04:00:00Z","v":994,"vw":20.615553},{"c":20.8576,"h":20.8576,"l":20.8576,"n":6,"o":20.8576,"t":"2025-03-14T04:00:00Z","v":11,"vw":20.8576},{"c":20.9601,"h":20.9601,"l":20.83,"n":3,"o":20.83,"t":"2025-03-17T04:00:00Z","v":201,"vw":20.86},{"c":20.645,"h":20.82,"l":20.64,"n":4,"o":20.82,"t":"2025-03-18T04:00:00Z","v":1165,"vw":20.803621},{"c":20.875,"h":20.99,"l":20.82,"n":7,"o":20.82,"t":"2025-03-19T04:00:00Z","v":1060,"vw":20.96148},{"c":20.8291,"h":20.8291,"l":20.8291,"n":1,"o":20.8291,"t":"2025-03-20T04:00:00Z","v":1,"vw":20.8291},{"c":20.9233,"h":20.9233,"l":20.69,"n":8,"o":20.69,"t":"2025-03-21T04:00:00Z","v":2847,"vw":20.805892},{"c":21.306,"h":21.306,"l":21.284,"n":1,"o":21.284,"t":"2025-03-24T04:00:00Z","v":600,"vw":21.284},{"c":21.3396,"h":21.3396,"l":21.3396,"n":2,"o":21.3396,"t":"2025-03-25T04:00:00Z","v":6,"vw":21.3396},{"c":21.0306,"h":21.13,"l":21.0306,"n":4,"o":21.13,"t":"2025-03-26T04:00:00Z","v":2375,"vw":21.111702},{"c":20.9416,"h":21.04,"l":20.92,"n":6,"o":21.04,"t":"2025-03-27T04:00:00Z","v":2683,"vw":20.985464},{"c":20.5299,"h":20.57,"l":20.49,"n":23,"o":20.546,"t":"2025-03-28T04:00:00Z","v":8120,"vw":20.563546},{"c":20.5365,"h":20.5365,"l":20.46,"n":4,"o":20.46,"t":"2025-03-31T04:00:00Z","v":574,"vw":20.46},{"c":20.645,"h":20.645,"l":20.645,"n":1,"o":20.645,"t":"2025-04-01T04:00:00Z","v":11,"vw":20.645},{"c":20.7992,"h":20.7992,"l":20.7992,"n":5,"o":20.7992,"t":"2025-04-02T04:00:00Z","v":34,"vw":20.7992},{"c":19.8536,"h":20.0161,"l":19.79,"n":8,"o":19.99,"t":"2025-04-03T04:00:00Z","v":1196,"vw":19.874557},{"c":19.06,"h":19.16,"l":19.02,"n":15,"o":19.02,"t":"2025-04-04T04:00:00Z","v":5977,"vw":19.040343},{"c":19.09,"h":19.15,"l":19,"n":8,"o":19.15,"t":"2025-04-07T04:00:00Z","v":1405,"vw":19.035032},{"c":18.77,"h":19.45,"l":18.77,"n":4,"o":19.45,"t":"2025-04-08T04:00:00Z","v":1602,"vw":19.081375},{"c":20.27,"h":20.27,"l":18.99,"n":70,"o":18.99,"t":"2025-04-09T04:00:00Z","v":8351,"vw":19.879014},{"c":19.92,"h":20.27,"l":19.565,"n":40,"o":20.27,"t":"2025-04-10T04:00:00Z","v":5504,"vw":19.888696},{"c":19.995,"h":19.995,"l":19.995,"n":3,"o":19.995,"t":"2025-04-11T04:00:00Z","v":9,"vw":19.995},{"c":20,"h":20,"l":19.93,"n":4,"o":19.93,"t":"2025-04-14T04:00:00Z","v":1002,"vw":19.933},{"c":20.0296,"h":20.0296,"l":19.98,"n":65,"o":20.01,"t":"2025-04-15T04:00:00Z","v":4286,"vw":19.990256},{"c":19.7986,"h":19.84,"l":19.73,"n":17,"o":19.84,"t":"2025-04-16T04:00:00Z","v":2621,"vw":19.768816},{"c":19.805,"h":19.805,"l":19.76,"n":2,"o":19.76,"t":"2025-04-17T04:00:00Z","v":540,"vw":19.76},{"c":19.5945,"h":19.5945,"l":19.5945,"n":2,"o":19.5945,"t":"2025-04-21T04:00:00Z","v":5,"vw":19.5945},{"c":19.8244,"h":19.8244,"l":19.8244,"n":2,"o":19.8244,"t":"2025-04-22T04:00:00Z","v":16,"vw":19.8244},{"c":19.94,"h":19.94,"l":19.94,"n":4,"o":19.94,"t":"2025-04-23T04:00:00Z","v":4,"vw":19.94},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2025-04-24T04:00:00Z","v":2,"vw":20.24},{"c":20.24,"h":20.24,"l":20.24,"n":0,"o":20.24,"t":"2025-04-25T04:00:00Z","v":0,"vw":0},{"c":20.34,"h":20.34,"l":20.34,"n":3,"o":20.34,"t":"2025-04-28T04:00:00Z","v":58,"vw":20.34},{"c":20.34,"h":20.34,"l":20.34,"n":0,"o":20.34,"t":"2025-04-29T04:00:00Z","v":0,"vw":0},{"c":20.34,"h":20.34,"l":20.34,"n":0,"o":20.34,"t":"2025-04-30T04:00:00Z","v":0,"vw":0},{"c":20.4946,"h":20.4946,"l":20.4946,"n":1,"o":20.4946,"t":"2025-05-01T04:00:00Z","v":10,"vw":20.4946},{"c":20.58,"h":20.58,"l":20.58,"n":5,"o":20.58,"t":"2025-05-02T04:00:00Z","v":13,"vw":20.58},{"c":20.64,"h":20.64,"l":20.64,"n":2,"o":20.64,"t":"2025-05-05T04:00:00Z","v":2,"vw":20.64},{"c":20.5111,"h":20.5111,"l":20.5111,"n":1,"o":20.5111,"t":"2025-05-06T04:00:00Z","v":10,"vw":20.5111},{"c":20.4841,"h":20.4841,"l":20.4841,"n":1,"o":20.4841,"t":"2025-05-07T04:00:00Z","v":10,"vw":20.4841},{"c":20.4841,"h":20.4841,"l":20.4841,"n":0,"o":20.4841,"t":"2025-05-08T04:00:00Z","v":0,"vw":0},{"c":20.625,"h":20.625,"l":20.625,"n":2,"o":20.625,"t":"2025-05-09T04:00:00Z","v":2,"vw":20.625},{"c":20.625,"h":20.625,"l":20.625,"n":0,"o":20.625,"t":"2025-05-12T04:00:00Z","v":0,"vw":0},{"c":20.625,"h":20.625,"l":20.625,"n":0,"o":20.625,"t":"2025-05-13T04:00:00Z","v":0,"vw":0},{"c":21.6638,"h":21.6638,"l":21.6638,"n":1,"o":21.6638,"t":"2025-05-14T04:00:00Z","v":1,"vw":21.6638},{"c":21.6672,"h":21.6672,"l":21.645,"n":2,"o":21.645,"t":"2025-05-15T04:00:00Z","v":509,"vw":21.645},{"c":21.73,"h":21.73,"l":21.73,"n":4,"o":21.73,"t":"2025-05-16T04:00:00Z","v":12,"vw":21.73},{"c":21.7771,"h":21.7771,"l":21.7771,"n":1,"o":21.7771,"t":"2025-05-19T04:00:00Z","v":5,"vw":21.7771},{"c":21.7008,"h":21.7008,"l":21.7008,"n":1,"o":21.7008,"t":"2025-05-20T04:00:00Z","v":5,"vw":21.7008},{"c":21.4008,"h":21.4008,"l":21.4008,"n":3,"o":21.4008,"t":"2025-05-21T04:00:00Z","v":12,"vw":21.4008},{"c":21.4008,"h":21.4008,"l":21.4008,"n":0,"o":21.4008,"t":"2025-05-22T04:00:00Z","v":0,"vw":0},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2025-05-23T04:00:00Z","v":3,"vw":21.23},{"c":21.7923,"h":21.7923,"l":21.7923,"n":1,"o":21.7923,"t":"2025-05-27T04:00:00Z","v":1,"vw":21.7923},{"c":21.7923,"h":21.7923,"l":21.7923,"n":0,"o":21.7923,"t":"2025-05-28T04:00:00Z","v":0,"vw":0},{"c":21.7923,"h":21.7923,"l":21.7923,"n":0,"o":21.7923,"t":"2025-05-29T04:00:00Z","v":0,"vw":0},{"c":21.7373,"h":21.7373,"l":21.48,"n":5,"o":21.48,"t":"2025-05-30T04:00:00Z","v":935,"vw":21.48},{"c":21.8856,"h":21.8856,"l":21.8,"n":2,"o":21.8,"t":"2025-06-02T04:00:00Z","v":106,"vw":21.8},{"c":22.1349,"h":22.1349,"l":22.1349,"n":3,"o":22.1349,"t":"2025-06-03T04:00:00Z","v":5,"vw":22.1349},{"c":22.181,"h":22.181,"l":22.08,"n":4,"o":22.08,"t":"2025-06-04T04:00:00Z","v":2810,"vw":22.08},{"c":21.88,"h":22.18,"l":21.88,"n":11,"o":22.18,"t":"2025-06-05T04:00:00Z","v":1504,"vw":22.18},{"c":22.2216,"h":22.2216,"l":22.2216,"n":3,"o":22.2216,"t":"2025-06-06T04:00:00Z","v":12,"vw":22.2216},{"c":22.2633,"h":22.2633,"l":22.2633,"n":4,"o":22.2633,"t":"2025-06-09T04:00:00Z","v":6,"vw":22.2633},{"c":22.4125,"h":22.4125,"l":22.4125,"n":5,"o":22.4125,"t":"2025-06-10T04:00:00Z","v":8,"vw":22.4125},{"c":22.3617,"h":22.3617,"l":22.3617,"n":1,"o":22.3617,"t":"2025-06-11T04:00:00Z","v":2,"vw":22.3617},{"c":22.3617,"h":22.3617,"l":22.3617,"n":0,"o":22.3617,"t":"2025-06-12T04:00:00Z","v":0,"vw":0},{"c":21.9071,"h":21.9071,"l":21.9071,"n":2,"o":21.9071,"t":"2025-06-13T04:00:00Z","v":2,"vw":21.9071},{"c":22.4084,"h":22.4084,"l":22.4084,"n":5,"o":22.4084,"t":"2025-06-16T04:00:00Z","v":38,"vw":22.4084},{"c":22.0858,"h":22.0858,"l":22.0858,"n":2,"o":22.0858,"t":"2025-06-17T04:00:00Z","v":6,"vw":22.0858},{"c":22.0754,"h":22.28,"l":22.0754,"n":5,"o":22.28,"t":"2025-06-18T04:00:00Z","v":578,"vw":22.2575},{"c":21.9132,"h":21.9132,"l":21.9132,"n":3,"o":21.9132,"t":"2025-06-20T04:00:00Z","v":3,"vw":21.9132},{"c":22.2875,"h":22.2875,"l":22.14,"n":3,"o":22.14,"t":"2025-06-23T04:00:00Z","v":307,"vw":22.146711},{"c":22.8434,"h":22.8434,"l":22.8434,"n":1,"o":22.8434,"t":"2025-06-24T04:00:00Z","v":3,"vw":22.8434},{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2025-06-25T04:00:00Z","v":145,"vw":22.9},{"c":23.2597,"h":23.2597,"l":23.2597,"n":2,"o":23.2597,"t":"2025-06-26T04:00:00Z","v":5,"vw":23.2597},{"c":23.6138,"h":23.6138,"l":23.6138,"n":4,"o":23.6138,"t":"2025-06-27T04:00:00Z","v":104,"vw":23.6138},{"c":23.62,"h":23.64,"l":23.5891,"n":15,"o":23.6099,"t":"2025-06-30T04:00:00Z","v":3254,"vw":23.624257},{"c":23.2984,"h":23.35,"l":23.2122,"n":38,"o":23.2122,"t":"2025-07-01T04:00:00Z","v":1566,"vw":23.302262},{"c":23.5733,"h":23.5733,"l":23.5733,"n":27,"o":23.5733,"t":"2025-07-02T04:00:00Z","v":663,"vw":23.5733},{"c":24.03,"h":24.03,"l":23.94,"n":27,"o":24.02,"t":"2025-07-03T04:00:00Z","v":5423,"vw":24.004551},{"c":23.77,"h":23.77,"l":23.77,"n":7,"o":23.77,"t":"2025-07-07T04:00:00Z","v":159,"vw":23.77},{"c":23.73,"h":23.82,"l":23.73,"n":6,"o":23.79,"t":"2025-07-08T04:00:00Z","v":410,"vw":23.8},{"c":24.0371,"h":24.0371,"l":24.0371,"n":1,"o":24.0371,"t":"2025-07-09T04:00:00Z","v":1,"vw":24.0371},{"c":23.995,"h":23.995,"l":23.995,"n":1,"o":23.995,"t":"2025-07-10T04:00:00Z","v":3,"vw":23.995},{"c":23.89,"h":23.89,"l":23.89,"n":5,"o":23.89,"t":"2025-07-11T04:00:00Z","v":63,"vw":23.89},{"c":23.9427,"h":23.9427,"l":23.9427,"n":2,"o":23.9427,"t":"2025-07-14T04:00:00Z","v":20,"vw":23.9427},{"c":23.9959,"h":24.13,"l":23.9959,"n":14,"o":24.13,"t":"2025-07-15T04:00:00Z","v":329,"vw":24.13},{"c":24.0215,"h":24.0215,"l":23.85,"n":14,"o":23.85,"t":"2025-07-16T04:00:00Z","v":396,"vw":23.886667},{"c":24.3836,"h":24.4269,"l":24.38,"n":5,"o":24.39,"t":"2025-07-17T04:00:00Z","v":568,"vw":24.412094},{"c":24.345,"h":24.345,"l":24.345,"n":9,"o":24.345,"t":"2025-07-18T04:00:00Z","v":102,"vw":24.345},{"c":24.5669,"h":24.71,"l":24.5669,"n":5,"o":24.71,"t":"2025-07-21T04:00:00Z","v":302,"vw":24.696667},{"c":24.3609,"h":24.3609,"l":24.29,"n":10,"o":24.29,"t":"2025-07-22T04:00:00Z","v":262,"vw":24.325},{"c":24.4937,"h":24.4937,"l":24.24,"n":4,"o":24.26,"t":"2025-07-23T04:00:00Z","v":444,"vw":24.323063},{"c":24.6624,"h":24.7,"l":24.53,"n":6,"o":24.53,"t":"2025-07-24T04:00:00Z","v":318,"vw":24.616667},{"c":24.7469,"h":24.7469,"l":24.7469,"n":5,"o":24.7469,"t":"2025-07-25T04:00:00Z","v":15,"vw":24.7469},{"c":24.905,"h":24.905,"l":24.905,"n":3,"o":24.905,"t":"2025-07-28T04:00:00Z","v":3,"vw":24.905},{"c":24.7741,"h":24.88,"l":24.7741,"n":11,"o":24.88,"t":"2025-07-29T04:00:00Z","v":329,"vw":24.863333},{"c":24.8557,"h":25.04,"l":24.8557,"n":3,"o":24.94,"t":"2025-07-30T04:00:00Z","v":202,"vw":24.99},{"c":24.6008,"h":25.24,"l":24.6008,"n":5,"o":25.24,"t":"2025-07-31T04:00:00Z","v":304,"vw":25.16},{"c":23.6889,"h":23.87,"l":23.6889,"n":4,"o":23.87,"t":"2025-08-01T04:00:00Z","v":219,"vw":23.8},{"c":24.5172,"h":24.5172,"l":24.39,"n":11,"o":24.39,"t":"2025-08-04T04:00:00Z","v":340,"vw":24.425},{"c":24.1485,"h":24.51,"l":24.1485,"n":5,"o":24.51,"t":"2025-08-05T04:00:00Z","v":207,"vw":24.4},{"c":24.7631,"h":24.7631,"l":24.39,"n":3,"o":24.41,"t":"2025-08-06T04:00:00Z","v":201,"vw":24.4},{"c":24.8757,"h":24.8757,"l":24.8757,"n":3,"o":24.8757,"t":"2025-08-07T04:00:00Z","v":18,"vw":24.8757},{"c":25.3249,"h":25.3249,"l":25.27,"n":7,"o":25.3,"t":"2025-08-08T04:00:00Z","v":310,"vw":25.29},{"c":25.1504,"h":25.42,"l":25.1504,"n":19,"o":25.42,"t":"2025-08-11T04:00:00Z","v":309,"vw":25.345},{"c":25.7618,"h":25.7618,"l":25.6931,"n":5,"o":25.6931,"t":"2025-08-12T04:00:00Z","v":141,"vw":25.6931},{"c":25.7785,"h":25.7785,"l":25.75,"n":11,"o":25.75,"t":"2025-08-13T04:00:00Z","v":221,"vw":25.75},{"c":25.7632,"h":25.84,"l":25.7632,"n":5,"o":25.84,"t":"2025-08-14T04:00:00Z","v":155,"vw":25.84},{"c":25.5157,"h":25.53,"l":25.5157,"n":11,"o":25.53,"t":"2025-08-15T04:00:00Z","v":146,"vw":25.53},{"c":25.5281,"h":25.5281,"l":25.45,"n":5,"o":25.45,"t":"2025-08-18T04:00:00Z","v":121,"vw":25.45},{"c":24.8841,"h":25.33,"l":24.83,"n":7,"o":25.33,"t":"2025-08-19T04:00:00Z","v":336,"vw":25.014127},{"c":24.8841,"h":24.8841,"l":24.8841,"n":0,"o":24.8841,"t":"2025-08-20T04:00:00Z","v":0,"vw":0},{"c":24.8841,"h":24.8841,"l":24.8841,"n":0,"o":24.8841,"t":"2025-08-21T04:00:00Z","v":0,"vw":0},{"c":25.077,"h":25.077,"l":24.71,"n":6,"o":24.71,"t":"2025-08-22T04:00:00Z","v":242,"vw":24.73},{"c":25.0119,"h":25.0119,"l":25.0119,"n":3,"o":25.0119,"t":"2025-08-25T04:00:00Z","v":16,"vw":25.0119},{"c":25.1263,"h":25.1263,"l":25.1263,"n":1,"o":25.1263,"t":"2025-08-26T04:00:00Z","v":1,"vw":25.1263},{"c":25.1263,"h":25.1263,"l":25.1263,"n":0,"o":25.1263,"t":"2025-08-27T04:00:00Z","v":0,"vw":0},{"c":25.1263,"h":25.1263,"l":25.1263,"n":0,"o":25.1263,"t":"2025-08-28T04:00:00Z","v":0,"vw":0},{"c":24.9319,"h":24.9319,"l":24.9319,"n":2,"o":24.9319,"t":"2025-08-29T04:00:00Z","v":2,"vw":24.9319},{"c":24.656,"h":24.656,"l":24.656,"n":3,"o":24.656,"t":"2025-09-02T04:00:00Z","v":12,"vw":24.656},{"c":24.9175,"h":24.9175,"l":24.9175,"n":1,"o":24.9175,"t":"2025-09-03T04:00:00Z","v":15,"vw":24.9175},{"c":24.9175,"h":24.9175,"l":24.9175,"n":0,"o":24.9175,"t":"2025-09-04T04:00:00Z","v":0,"vw":0},{"c":25.3547,"h":25.3547,"l":25.3547,"n":5,"o":25.3547,"t":"2025-09-05T04:00:00Z","v":88,"vw":25.3547},{"c":25.5922,"h":25.5922,"l":25.5922,"n":2,"o":25.5922,"t":"2025-09-08T04:00:00Z","v":4,"vw":25.5922},{"c":25.7571,"h":25.7571,"l":25.7571,"n":3,"o":25.7571,"t":"2025-09-09T04:00:00Z","v":55,"vw":25.7571},{"c":25.7744,"h":25.7744,"l":25.7744,"n":1,"o":25.7744,"t":"2025-09-10T04:00:00Z","v":1,"vw":25.7744},{"c":26.0668,"h":26.0668,"l":26.0668,"n":1,"o":26.0668,"t":"2025-09-11T04:00:00Z","v":1,"vw":26.0668},{"c":26.2729,"h":26.31,"l":26.2729,"n":19,"o":26.29,"t":"2025-09-12T04:00:00Z","v":1931,"vw":26.292272},{"c":26.6666,"h":26.6666,"l":26.6096,"n":7,"o":26.64,"t":"2025-09-15T04:00:00Z","v":327,"vw":26.621218},{"c":26.6617,"h":26.71,"l":26.64,"n":131,"o":26.65,"t":"2025-09-16T04:00:00Z","v":23234,"vw":26.672624},{"c":26.4992,"h":26.885,"l":26.26,"n":69,"o":26.48,"t":"2025-09-17T04:00:00Z","v":15039,"vw":26.616274},{"c":27.0106,"h":27.17,"l":26.95,"n":43,"o":26.95,"t":"2025-09-18T04:00:00Z","v":6985,"vw":27.088841},{"c":27.3923,"h":27.3923,"l":27.14,"n":15,"o":27.18,"t":"2025-09-19T04:00:00Z","v":1970,"vw":27.261387},{"c":27.6799,"h":27.69,"l":27.39,"n":7,"o":27.39,"t":"2025-09-22T04:00:00Z","v":825,"vw":27.51375},{"c":27.2582,"h":27.5628,"l":27.2582,"n":36,"o":27.55,"t":"2025-09-23T04:00:00Z","v":2349,"vw":27.509324},{"c":27.088,"h":27.26,"l":27.05,"n":12,"o":27.26,"t":"2025-09-24T04:00:00Z","v":1452,"vw":27.192477},{"c":26.8469,"h":26.86,"l":26.53,"n":12,"o":26.86,"t":"2025-09-25T04:00:00Z","v":368,"vw":26.75},{"c":27.0938,"h":27.0938,"l":26.78,"n":6,"o":26.78,"t":"2025-09-26T04:00:00Z","v":229,"vw":26.895},{"c":27.2926,"h":27.6,"l":27.2926,"n":12,"o":27.6,"t":"2025-09-29T04:00:00Z","v":726,"vw":27.509091},{"c":27.4507,"h":27.4507,"l":27.17,"n":7,"o":27.17,"t":"2025-09-30T04:00:00Z","v":297,"vw":27.26},{"c":27.7344,"h":27.7495,"l":27.709,"n":149,"o":27.71,"t":"2025-10-01T04:00:00Z","v":13813,"vw":27.714352},{"c":27.9093,"h":27.9399,"l":27.74,"n":26,"o":27.74,"t":"2025-10-02T04:00:00Z","v":5690,"vw":27.910892},{"c":27.6856,"h":27.96,"l":27.6856,"n":7,"o":27.9,"t":"2025-10-03T04:00:00Z","v":522,"vw":27.918233},{"c":28.1142,"h":28.19,"l":28.03,"n":8,"o":28.03,"t":"2025-10-06T04:00:00Z","v":438,"vw":28.0775},{"c":27.7751,"h":28.23,"l":27.7751,"n":46,"o":28.23,"t":"2025-10-07T04:00:00Z","v":823,"vw":28.056667},{"c":28.409,"h":28.409,"l":28.0062,"n":50,"o":28.0062,"t":"2025-10-08T04:00:00Z","v":1830,"vw":28.08048},{"c":28.3182,"h":28.32,"l":28.3182,"n":5,"o":28.32,"t":"2025-10-09T04:00:00Z","v":104,"vw":28.32},{"c":26.373,"h":28.51,"l":26.373,"n":7,"o":28.51,"t":"2025-10-10T04:00:00Z","v":206,"vw":27.475},{"c":27.2289,"h":27.23,"l":27.21,"n":19,"o":27.21,"t":"2025-10-13T04:00:00Z","v":480,"vw":27.22},{"c":26.9483,"h":26.9483,"l":26.83,"n":15,"o":26.89,"t":"2025-10-14T04:00:00Z","v":641,"vw":26.86},{"c":27.1553,"h":27.43,"l":27.12,"n":17,"o":27.43,"t":"2025-10-15T04:00:00Z","v":632,"vw":27.278338},{"c":27.0384,"h":27.41,"l":26.89,"n":22,"o":27.39,"t":"2025-10-16T04:00:00Z","v":2238,"vw":27.208131},{"c":27.2974,"h":27.2974,"l":27.01,"n":15,"o":27.11,"t":"2025-10-17T04:00:00Z","v":1627,"vw":27.042143},{"c":27.7519,"h":27.76,"l":27.7519,"n":8,"o":27.76,"t":"2025-10-20T04:00:00Z","v":111,"vw":27.76},{"c":27.7462,"h":27.7462,"l":27.66,"n":10,"o":27.66,"t":"2025-10-21T04:00:00Z","v":438,"vw":27.683333},{"c":27.35,"h":27.61,"l":27.13,"n":14,"o":27.61,"t":"2025-10-22T04:00:00Z","v":1063,"vw":27.293794},{"c":27.6891,"h":27.6891,"l":27.47,"n":4,"o":27.47,"t":"2025-10-23T04:00:00Z","v":114,"vw":27.47},{"c":28.0301,"h":28.11,"l":28.0301,"n":18,"o":28.07,"t":"2025-10-24T04:00:00Z","v":4091,"vw":28.085567},{"c":28.6598,"h":28.6598,"l":28.6598,"n":6,"o":28.6598,"t":"2025-10-27T04:00:00Z","v":31,"vw":28.6598},{"c":28.9416,"h":28.9416,"l":28.73,"n":16,"o":28.73,"t":"2025-10-28T04:00:00Z","v":2156,"vw":28.740412},{"c":29.0406,"h":29.06,"l":29.0406,"n":10,"o":29.06,"t":"2025-10-29T04:00:00Z","v":195,"vw":29.06},{"c":28.5306,"h":28.75,"l":28.5306,"n":5,"o":28.75,"t":"2025-10-30T04:00:00Z","v":1006,"vw":28.75},{"c":28.6706,"h":28.6706,"l":28.6706,"n":3,"o":28.6706,"t":"2025-10-31T04:00:00Z","v":33,"vw":28.6706},{"c":28.7852,"h":29.14,"l":28.75,"n":22,"o":28.75,"t":"2025-11-03T05:00:00Z","v":10921,"vw":29.093922},{"c":28.1484,"h":28.45,"l":28.1484,"n":13,"o":28.45,"t":"2025-11-04T05:00:00Z","v":997,"vw":28.245917},{"c":28.3732,"h":28.5099,"l":28.3732,"n":7,"o":28.5099,"t":"2025-11-05T05:00:00Z","v":289,"vw":28.5099},{"c":27.795,"h":27.795,"l":27.77,"n":6,"o":27.77,"t":"2025-11-06T05:00:00Z","v":275,"vw":27.77},{"c":27.7066,"h":27.7066,"l":27.38,"n":12,"o":27.47,"t":"2025-11-07T05:00:00Z","v":322,"vw":27.425},{"c":28.3692,"h":28.3692,"l":28.02,"n":15,"o":28.02,"t":"2025-11-10T05:00:00Z","v":1409,"vw":28.135238},{"c":28.2387,"h":28.25,"l":28.0301,"n":22,"o":28.05,"t":"2025-11-11T05:00:00Z","v":2100,"vw":28.168103},{"c":28.2074,"h":28.2074,"l":28.2074,"n":7,"o":28.2074,"t":"2025-11-12T05:00:00Z","v":134,"vw":28.2074},{"c":27.505,"h":27.97,"l":27.47,"n":19,"o":27.97,"t":"2025-11-13T05:00:00Z","v":3518,"vw":27.666523},{"c":27.5196,"h":27.75,"l":27.38,"n":21,"o":27.38,"t":"2025-11-14T05:00:00Z","v":2908,"vw":27.513703},{"c":27.2414,"h":27.41,"l":27.2414,"n":6,"o":27.4,"t":"2025-11-17T05:00:00Z","v":1409,"vw":27.403411},{"c":26.8952,"h":26.9799,"l":26.64,"n":6,"o":26.64,"t":"2025-11-18T05:00:00Z","v":678,"vw":26.896981},{"c":27.0268,"h":27.0268,"l":26.86,"n":29,"o":26.95,"t":"2025-11-19T05:00:00Z","v":3212,"vw":26.908443},{"c":26.2881,"h":27.67,"l":26.2881,"n":42,"o":27.67,"t":"2025-11-20T05:00:00Z","v":4588,"vw":26.912511},{"c":26.5093,"h":26.62,"l":26.22,"n":30,"o":26.22,"t":"2025-11-21T05:00:00Z","v":1975,"vw":26.287723},{"c":27.2724,"h":27.2724,"l":27.02,"n":30,"o":27.02,"t":"2025-11-24T05:00:00Z","v":2633,"vw":27.167534},{"c":27.3953,"h":27.3953,"l":27.13,"n":14,"o":27.13,"t":"2025-11-25T05:00:00Z","v":1884,"vw":27.236674},{"c":27.6688,"h":27.67,"l":27.6688,"n":5,"o":27.67,"t":"2025-11-26T05:00:00Z","v":317,"vw":27.67},{"c":27.8444,"h":27.8444,"l":27.8444,"n":9,"o":27.8444,"t":"2025-11-28T05:00:00Z","v":77,"vw":27.8444},{"c":27.744,"h":27.81,"l":27.69,"n":58,"o":27.69,"t":"2025-12-01T05:00:00Z","v":1532,"vw":27.739904},{"c":28.0019,"h":28.0019,"l":27.83,"n":19,"o":27.83,"t":"2025-12-02T05:00:00Z","v":919,"vw":27.924879},{"c":28.0484,"h":28.0484,"l":27.95,"n":14,"o":27.95,"t":"2025-12-03T05:00:00Z","v":674,"vw":28.008642},{"c":27.9926,"h":27.9926,"l":27.93,"n":11,"o":27.98,"t":"2025-12-04T05:00:00Z","v":298,"vw":27.955},{"c":28.144,"h":28.144,"l":28.06,"n":11,"o":28.06,"t":"2025-12-05T05:00:00Z","v":146,"vw":28.06},{"c":28.0536,"h":28.0536,"l":28.0536,"n":6,"o":28.0536,"t":"2025-12-08T05:00:00Z","v":18,"vw":28.0536},{"c":28.1309,"h":28.1309,"l":28.1309,"n":4,"o":28.1309,"t":"2025-12-09T05:00:00Z","v":35,"vw":28.1309},{"c":28.277,"h":28.277,"l":28.277,"n":5,"o":28.277,"t":"2025-12-10T05:00:00Z","v":123,"vw":28.277},{"c":28.1125,"h":28.1125,"l":27.93,"n":11,"o":27.93,"t":"2025-12-11T05:00:00Z","v":447,"vw":28.01},{"c":27.4023,"h":27.53,"l":27.4023,"n":15,"o":27.44,"t":"2025-12-12T05:00:00Z","v":409,"vw":27.49},{"c":27.2917,"h":27.31,"l":27.29,"n":7,"o":27.31,"t":"2025-12-15T05:00:00Z","v":235,"vw":27.299852},{"c":27.3631,"h":27.3631,"l":27.13,"n":9,"o":27.2216,"t":"2025-12-16T05:00:00Z","v":919,"vw":27.217956},{"c":26.6887,"h":26.95,"l":26.6887,"n":11,"o":26.95,"t":"2025-12-17T05:00:00Z","v":748,"vw":26.816115},{"c":27.1851,"h":27.31,"l":27.12,"n":8,"o":27.2,"t":"2025-12-18T05:00:00Z","v":511,"vw":27.21},{"c":27.5957,"h":27.5957,"l":27.51,"n":14,"o":27.51,"t":"2025-12-19T05:00:00Z","v":568,"vw":27.540067},{"c":27.7734,"h":27.7734,"l":27.73,"n":6,"o":27.73,"t":"2025-12-22T05:00:00Z","v":225,"vw":27.73},{"c":27.9064,"h":27.91,"l":27.83,"n":15,"o":27.83,"t":"2025-12-23T05:00:00Z","v":1044,"vw":27.84},{"c":28.055,"h":28.055,"l":28.055,"n":2,"o":28.055,"t":"2025-12-24T05:00:00Z","v":46,"vw":28.055},{"c":28.0428,"h":28.0428,"l":28.0428,"n":4,"o":28.0428,"t":"2025-12-26T05:00:00Z","v":14,"vw":28.0428},{"c":27.825,"h":27.825,"l":27.75,"n":7,"o":27.75,"t":"2025-12-29T05:00:00Z","v":207,"vw":27.76},{"c":27.7129,"h":27.81,"l":27.67,"n":4,"o":27.81,"t":"2025-12-30T05:00:00Z","v":207,"vw":27.74},{"c":27.3141,"h":27.3141,"l":27.3141,"n":10,"o":27.3141,"t":"2025-12-31T05:00:00Z","v":298,"vw":27.3141},{"c":27.1966,"h":27.45,"l":27.1966,"n":23,"o":27.45,"t":"2026-01-02T05:00:00Z","v":422,"vw":27.45},{"c":27.5522,"h":27.78,"l":27.5522,"n":18,"o":27.7,"t":"2026-01-05T05:00:00Z","v":423,"vw":27.743333},{"c":27.9828,"h":27.9828,"l":27.82,"n":15,"o":27.83,"t":"2026-01-06T05:00:00Z","v":2759,"vw":27.826937},{"c":27.9989,"h":27.9989,"l":27.9989,"n":7,"o":27.9989,"t":"2026-01-07T05:00:00Z","v":197,"vw":27.9989},{"c":27.735,"h":27.735,"l":27.68,"n":5,"o":27.68,"t":"2026-01-08T05:00:00Z","v":361,"vw":27.685714},{"c":28.2248,"h":28.2248,"l":28.2248,"n":2,"o":28.2248,"t":"2026-01-09T05:00:00Z","v":84,"vw":28.2248},{"c":28.2463,"h":28.2463,"l":28.21,"n":6,"o":28.21,"t":"2026-01-12T05:00:00Z","v":214,"vw":28.225},{"c":28.134,"h":28.134,"l":28.04,"n":6,"o":28.04,"t":"2026-01-13T05:00:00Z","v":319,"vw":28.053651},{"c":27.674,"h":27.674,"l":27.63,"n":5,"o":27.63,"t":"2026-01-14T05:00:00Z","v":114,"vw":27.63},{"c":27.8051,"h":28.165,"l":27.8051,"n":11,"o":28.15,"t":"2026-01-15T05:00:00Z","v":1301,"vw":28.108254},{"c":27.8185,"h":27.8185,"l":27.63,"n":11,"o":27.81,"t":"2026-01-16T05:00:00Z","v":926,"vw":27.720251},{"c":26.7569,"h":26.7569,"l":26.7569,"n":6,"o":26.7569,"t":"2026-01-20T05:00:00Z","v":175,"vw":26.7569},{"c":27.3594,"h":27.3594,"l":26.94,"n":6,"o":27.06,"t":"2026-01-21T05:00:00Z","v":345,"vw":27.033333},{"c":27.6764,"h":27.6764,"l":27.52,"n":9,"o":27.52,"t":"2026-01-22T05:00:00Z","v":237,"vw":27.595},{"c":27.8693,"h":27.8693,"l":27.78,"n":11,"o":27.78,"t":"2026-01-23T05:00:00Z","v":533,"vw":27.782299},{"c":27.8693,"h":27.8693,"l":27.8693,"n":0,"o":27.8693,"t":"2026-01-26T05:00:00Z","v":0,"vw":0},{"c":27.8693,"h":27.8693,"l":27.8693,"n":0,"o":27.8693,"t":"2026-01-27T05:00:00Z","v":0,"vw":0},{"c":28.6774,"h":28.6774,"l":28.6774,"n":3,"o":28.6774,"t":"2026-01-28T05:00:00Z","v":6,"vw":28.6774},{"c":28.3718,"h":28.87,"l":27.94,"n":9,"o":28.87,"t":"2026-01-29T05:00:00Z","v":378,"vw":28.392099},{"c":27.749,"h":27.749,"l":27.749,"n":9,"o":27.749,"t":"2026-01-30T05:00:00Z","v":66,"vw":27.749},{"c":28.0697,"h":28.38,"l":28.0697,"n":14,"o":28.38,"t":"2026-02-02T05:00:00Z","v":10009,"vw":28.13243},{"c":27.3464,"h":27.3464,"l":27.3464,"n":8,"o":27.3464,"t":"2026-02-03T05:00:00Z","v":15,"vw":27.3464},{"c":26.6289,"h":27.97,"l":26.4,"n":42,"o":27.97,"t":"2026-02-04T05:00:00Z","v":3240,"vw":26.653012},{"c":26.0959,"h":26.51,"l":25.98,"n":351,"o":26.27,"t":"2026-02-05T05:00:00Z","v":70405,"vw":26.21861},{"c":26.8116,"h":26.84,"l":25.22,"n":522,"o":26.4911,"t":"2026-02-06T05:00:00Z","v":96103,"vw":25.970232},{"c":27.0763,"h":27.105,"l":26.62,"n":43,"o":26.62,"t":"2026-02-09T05:00:00Z","v":4530,"vw":26.935477},{"c":26.864,"h":26.95,"l":26.864,"n":13,"o":26.95,"t":"2026-02-10T05:00:00Z","v":222,"vw":26.95},{"c":26.9747,"h":26.9747,"l":26.825,"n":18,"o":26.825,"t":"2026-02-11T05:00:00Z","v":308,"vw":26.8975},{"c":26.2656,"h":27.03,"l":26.2656,"n":20,"o":27.03,"t":"2026-02-12T05:00:00Z","v":1327,"vw":26.679867},{"c":26.3163,"h":26.495,"l":26.3163,"n":15,"o":26.37,"t":"2026-02-13T05:00:00Z","v":659,"vw":26.47},{"c":26.2646,"h":26.2646,"l":26.05,"n":27,"o":26.15,"t":"2026-02-17T05:00:00Z","v":322,"vw":26.1},{"c":26.5308,"h":26.56,"l":26.42,"n":15,"o":26.42,"t":"2026-02-18T05:00:00Z","v":268,"vw":26.49},{"c":26.3836,"h":26.3836,"l":26.33,"n":11,"o":26.33,"t":"2026-02-19T05:00:00Z","v":146,"vw":26.33},{"c":26.6763,"h":26.69,"l":26.38,"n":18,"o":26.38,"t":"2026-02-20T05:00:00Z","v":1297,"vw":26.545437},{"c":26.2466,"h":26.43,"l":26.2,"n":15,"o":26.43,"t":"2026-02-23T05:00:00Z","v":988,"vw":26.318974},{"c":26.6338,"h":26.7299,"l":26.44,"n":38,"o":26.44,"t":"2026-02-24T05:00:00Z","v":3547,"vw":26.615419},{"c":27.1014,"h":27.1014,"l":26.88,"n":13,"o":26.88,"t":"2026-02-25T05:00:00Z","v":334,"vw":26.935},{"c":26.7038,"h":26.85,"l":26.7038,"n":10,"o":26.83,"t":"2026-02-26T05:00:00Z","v":244,"vw":26.839756},{"c":26.6187,"h":26.6187,"l":26.51,"n":11,"o":26.51,"t":"2026-02-27T05:00:00Z","v":120,"vw":26.51},{"c":26.6912,"h":27.2399,"l":26.45,"n":527,"o":26.45,"t":"2026-03-02T05:00:00Z","v":91938,"vw":26.833963},{"c":26.3084,"h":26.4499,"l":25.895,"n":52,"o":26.03,"t":"2026-03-03T05:00:00Z","v":5526,"vw":26.117016},{"c":26.8197,"h":26.88,"l":26.66,"n":178,"o":26.66,"t":"2026-03-04T05:00:00Z","v":25182,"vw":26.832},{"c":26.6899,"h":26.6899,"l":26.4486,"n":24,"o":26.55,"t":"2026-03-05T05:00:00Z","v":606,"vw":26.48079},{"c":26.2183,"h":26.4,"l":26.2183,"n":21,"o":26.4,"t":"2026-03-06T05:00:00Z","v":214,"vw":26.4},{"c":26.634,"h":26.634,"l":26.634,"n":11,"o":26.634,"t":"2026-03-09T04:00:00Z","v":59,"vw":26.634},{"c":26.6822,"h":26.87,"l":26.55,"n":222,"o":26.6,"t":"2026-03-10T04:00:00Z","v":31924,"vw":26.824895},{"c":26.6848,"h":26.89,"l":26.5,"n":48,"o":26.83,"t":"2026-03-11T04:00:00Z","v":35778,"vw":26.6131},{"c":26.0231,"h":26.27,"l":26.0231,"n":24,"o":26.25,"t":"2026-03-12T04:00:00Z","v":969,"vw":26.21308},{"c":25.8473,"h":26.34,"l":25.76,"n":30,"o":26.29,"t":"2026-03-13T04:00:00Z","v":1504,"vw":26.09301},{"c":26.1896,"h":26.36,"l":26.1896,"n":16,"o":26.26,"t":"2026-03-16T04:00:00Z","v":706,"vw":26.2825},{"c":26.3721,"h":26.46,"l":26.36,"n":22,"o":26.43,"t":"2026-03-17T04:00:00Z","v":1071,"vw":26.413333},{"c":25.8377,"h":26.38,"l":25.8377,"n":22,"o":26.38,"t":"2026-03-18T04:00:00Z","v":1083,"vw":26.17625},{"c":25.736,"h":25.736,"l":25.51,"n":33,"o":25.53,"t":"2026-03-19T04:00:00Z","v":29584,"vw":25.515768},{"c":25.0891,"h":25.33,"l":25.0891,"n":16,"o":25.3,"t":"2026-03-20T04:00:00Z","v":436,"vw":25.3},{"c":25.4572,"h":25.785,"l":25.36,"n":19,"o":25.75,"t":"2026-03-23T04:00:00Z","v":996,"vw":25.582722},{"c":25.1877,"h":25.28,"l":25.11,"n":28,"o":25.23,"t":"2026-03-24T04:00:00Z","v":2278,"vw":25.164983},{"c":25.421,"h":25.65,"l":25.35,"n":240,"o":25.52,"t":"2026-03-25T04:00:00Z","v":26279,"vw":25.368686},{"c":24.6594,"h":25.18,"l":24.6594,"n":249,"o":24.9,"t":"2026-03-26T04:00:00Z","v":48967,"vw":24.783247},{"c":24.0331,"h":24.43,"l":24.0331,"n":21,"o":24.43,"t":"2026-03-27T04:00:00Z","v":995,"vw":24.273977},{"c":23.8373,"h":24.12,"l":23.73,"n":25,"o":24.05,"t":"2026-03-30T04:00:00Z","v":4116,"vw":24.027227},{"c":24.7825,"h":24.7825,"l":24.2,"n":36,"o":24.29,"t":"2026-03-31T04:00:00Z","v":1328,"vw":24.525205},{"c":25.0582,"h":25.06,"l":24.97,"n":21,"o":24.97,"t":"2026-04-01T04:00:00Z","v":525,"vw":25.015},{"c":25.0715,"h":25.0715,"l":24.78,"n":49,"o":24.78,"t":"2026-04-02T04:00:00Z","v":2473,"vw":24.962349},{"c":25.1781,"h":25.26,"l":25.15,"n":49,"o":25.26,"t":"2026-04-06T04:00:00Z","v":6004,"vw":25.210625},{"c":25.1734,"h":25.19,"l":24.87,"n":67,"o":24.88,"t":"2026-04-07T04:00:00Z","v":15368,"vw":25.074238},{"c":25.9149,"h":26.27,"l":25.81,"n":57,"o":26,"t":"2026-04-08T04:00:00Z","v":6646,"vw":25.962652},{"c":26.1487,"h":26.1487,"l":25.87,"n":16,"o":25.87,"t":"2026-04-09T04:00:00Z","v":1021,"vw":26.011},{"c":26.1799,"h":26.2,"l":26.11,"n":35,"o":26.2,"t":"2026-04-10T04:00:00Z","v":601,"vw":26.155},{"c":26.4219,"h":26.4219,"l":26.07,"n":50,"o":26.07,"t":"2026-04-13T04:00:00Z","v":3263,"vw":26.22608},{"c":26.8623,"h":26.8623,"l":26.62,"n":20,"o":26.62,"t":"2026-04-14T04:00:00Z","v":350,"vw":26.62},{"c":27.2299,"h":27.2299,"l":26.83,"n":18,"o":26.83,"t":"2026-04-15T04:00:00Z","v":267,"vw":26.83},{"c":27.3319,"h":27.3319,"l":27.07,"n":15,"o":27.24,"t":"2026-04-16T04:00:00Z","v":428,"vw":27.183333},{"c":27.6315,"h":27.665,"l":27.61,"n":22,"o":27.61,"t":"2026-04-17T04:00:00Z","v":755,"vw":27.641395},{"c":27.5172,"h":27.5172,"l":27.5172,"n":16,"o":27.5172,"t":"2026-04-20T04:00:00Z","v":208,"vw":27.5172},{"c":27.4043,"h":27.51,"l":27.4043,"n":10,"o":27.51,"t":"2026-04-21T04:00:00Z","v":209,"vw":27.51},{"c":27.8855,"h":27.8855,"l":27.72,"n":16,"o":27.72,"t":"2026-04-22T04:00:00Z","v":195,"vw":27.72},{"c":27.7495,"h":27.7495,"l":27.66,"n":20,"o":27.69,"t":"2026-04-23T04:00:00Z","v":530,"vw":27.692959},{"c":28.3231,"h":28.3231,"l":28,"n":19,"o":28,"t":"2026-04-24T04:00:00Z","v":380,"vw":28.08},{"c":28.3153,"h":28.3153,"l":28.22,"n":23,"o":28.22,"t":"2026-04-27T04:00:00Z","v":923,"vw":28.265376},{"c":28.0341,"h":28.0341,"l":27.92,"n":10,"o":27.92,"t":"2026-04-28T04:00:00Z","v":138,"vw":27.92},{"c":28.2178,"h":28.2178,"l":28.05,"n":22,"o":28.05,"t":"2026-04-29T04:00:00Z","v":2078,"vw":28.061053},{"c":28.5333,"h":28.55,"l":28.29,"n":24,"o":28.32,"t":"2026-04-30T04:00:00Z","v":2375,"vw":28.389888},{"c":28.9352,"h":28.99,"l":28.9,"n":16,"o":28.9,"t":"2026-05-01T04:00:00Z","v":1837,"vw":28.956692},{"c":28.8712,"h":28.8712,"l":28.8,"n":16,"o":28.82,"t":"2026-05-04T04:00:00Z","v":234,"vw":28.81},{"c":29.4159,"h":29.5,"l":29.3,"n":13,"o":29.3,"t":"2026-05-05T04:00:00Z","v":8906,"vw":29.493207},{"c":30.2984,"h":30.2984,"l":30.105,"n":12,"o":30.105,"t":"2026-05-06T04:00:00Z","v":339,"vw":30.157007},{"c":30.24,"h":30.24,"l":30.18,"n":19,"o":30.18,"t":"2026-05-07T04:00:00Z","v":2881,"vw":30.185832},{"c":31.2823,"h":31.2823,"l":31.05,"n":62,"o":31.125,"t":"2026-05-08T04:00:00Z","v":22758,"vw":31.141537},{"c":31.4202,"h":31.4202,"l":31.4202,"n":27,"o":31.4202,"t":"2026-05-11T04:00:00Z","v":364,"vw":31.4202},{"c":31.0159,"h":31.0159,"l":30.33,"n":17,"o":30.33,"t":"2026-05-12T04:00:00Z","v":15249,"vw":30.791058},{"c":31.4561,"h":31.525,"l":31.4561,"n":32,"o":31.48,"t":"2026-05-13T04:00:00Z","v":2320,"vw":31.483067},{"c":31.7735,"h":31.7735,"l":31.6,"n":17,"o":31.6,"t":"2026-05-14T04:00:00Z","v":291,"vw":31.6},{"c":31.1025,"h":31.1025,"l":31.02,"n":22,"o":31.02,"t":"2026-05-15T04:00:00Z","v":1696,"vw":31.02},{"c":30.8927,"h":30.98,"l":30.7,"n":14,"o":30.98,"t":"2026-05-18T04:00:00Z","v":522,"vw":30.7992},{"c":30.6441,"h":30.6441,"l":30.6441,"n":8,"o":30.6441,"t":"2026-05-19T04:00:00Z","v":17,"vw":30.6441},{"c":31.3044,"h":31.3044,"l":31.3044,"n":10,"o":31.3044,"t":"2026-05-20T04:00:00Z","v":53,"vw":31.3044},{"c":31.4251,"h":31.4251,"l":31.35,"n":12,"o":31.35,"t":"2026-05-21T04:00:00Z","v":741,"vw":31.35},{"c":31.6025,"h":31.66,"l":31.6025,"n":10,"o":31.66,"t":"2026-05-22T04:00:00Z","v":143,"vw":31.66},{"c":32.3026,"h":32.3026,"l":32.3026,"n":14,"o":32.3026,"t":"2026-05-26T04:00:00Z","v":149,"vw":32.3026},{"c":32.2651,"h":32.2651,"l":32.2651,"n":16,"o":32.2651,"t":"2026-05-27T04:00:00Z","v":113,"vw":32.2651},{"c":32.6272,"h":32.6272,"l":32.515,"n":24,"o":32.515,"t":"2026-05-28T04:00:00Z","v":631,"vw":32.545063},{"c":32.7989,"h":32.7989,"l":32.7989,"n":19,"o":32.7989,"t":"2026-05-29T04:00:00Z","v":136,"vw":32.7989},{"c":33.0427,"h":33.08,"l":33.0427,"n":15,"o":33.08,"t":"2026-06-01T04:00:00Z","v":1069,"vw":33.08},{"c":33.2784,"h":33.2784,"l":33.16,"n":11,"o":33.16,"t":"2026-06-02T04:00:00Z","v":729,"vw":33.16851},{"c":33.1562,"h":33.1562,"l":33.1562,"n":10,"o":33.1562,"t":"2026-06-03T04:00:00Z","v":47,"vw":33.1562},{"c":32.9284,"h":33.0101,"l":32.65,"n":35,"o":32.65,"t":"2026-06-04T04:00:00Z","v":2995,"vw":32.868991},{"c":30.7767,"h":32.39,"l":30.7767,"n":19,"o":32.39,"t":"2026-06-05T04:00:00Z","v":2539,"vw":32.007647},{"c":31.1782,"h":31.29,"l":31.17,"n":15,"o":31.17,"t":"2026-06-08T04:00:00Z","v":534,"vw":31.263948},{"c":30.8306,"h":30.8306,"l":30.56,"n":20,"o":30.62,"t":"2026-06-09T04:00:00Z","v":767,"vw":30.582723},{"c":30.3314,"h":30.96,"l":30.3314,"n":17,"o":30.96,"t":"2026-06-10T04:00:00Z","v":363,"vw":30.96},{"c":31.2411,"h":31.2411,"l":30.79,"n":71,"o":30.87,"t":"2026-06-11T04:00:00Z","v":18774,"vw":30.928025},{"c":31.42,"h":31.42,"l":31.31,"n":16,"o":31.31,"t":"2026-06-12T04:00:00Z","v":1109,"vw":31.313883},{"c":32.1971,"h":32.1971,"l":32.14,"n":14,"o":32.14,"t":"2026-06-15T04:00:00Z","v":665,"vw":32.14},{"c":31.7724,"h":32.24,"l":31.7724,"n":21,"o":32.22,"t":"2026-06-16T04:00:00Z","v":725,"vw":32.172546},{"c":31.4949,"h":31.4949,"l":31.4949,"n":8,"o":31.4949,"t":"2026-06-17T04:00:00Z","v":8,"vw":31.4949},{"c":32.1191,"h":32.1191,"l":32.1191,"n":13,"o":32.1191,"t":"2026-06-18T04:00:00Z","v":74,"vw":32.1191},{"c":32.0278,"h":32.0278,"l":31.9601,"n":8,"o":31.9601,"t":"2026-06-22T04:00:00Z","v":107,"vw":31.9601},{"c":31.246,"h":31.246,"l":31.23,"n":8,"o":31.23,"t":"2026-06-23T04:00:00Z","v":803,"vw":31.23},{"c":31.0978,"h":31.0978,"l":31.0978,"n":9,"o":31.0978,"t":"2026-06-24T04:00:00Z","v":60,"vw":31.0978},{"c":31.2544,"h":31.2544,"l":31.2544,"n":12,"o":31.2544,"t":"2026-06-25T04:00:00Z","v":16,"vw":31.2544},{"c":31.0696,"h":31.0696,"l":31.0696,"n":14,"o":31.0696,"t":"2026-06-26T04:00:00Z","v":82,"vw":31.0696},{"c":31.5257,"h":31.5257,"l":31.5257,"n":12,"o":31.5257,"t":"2026-06-29T04:00:00Z","v":14,"vw":31.5257},{"c":31.9234,"h":31.9234,"l":31.9234,"n":11,"o":31.9234,"t":"2026-06-30T04:00:00Z","v":13,"vw":31.9234},{"c":31.5695,"h":31.61,"l":31.5695,"n":11,"o":31.61,"t":"2026-07-01T04:00:00Z","v":117,"vw":31.61},{"c":31.2049,"h":31.2049,"l":31.2049,"n":12,"o":31.2049,"t":"2026-07-02T04:00:00Z","v":27,"vw":31.2049},{"c":31.4591,"h":31.4591,"l":31.4591,"n":12,"o":31.4591,"t":"2026-07-06T04:00:00Z","v":14,"vw":31.4591},{"c":31.0788,"h":31.23,"l":31.03,"n":28,"o":31.22,"t":"2026-07-07T04:00:00Z","v":1015,"vw":31.148889},{"c":31.1597,"h":31.1597,"l":31.1597,"n":12,"o":31.1597,"t":"2026-07-08T04:00:00Z","v":25,"vw":31.1597},{"c":31.5157,"h":31.5157,"l":31.5157,"n":13,"o":31.5157,"t":"2026-07-09T04:00:00Z","v":16,"vw":31.5157},{"c":31.5903,"h":31.5903,"l":31.5903,"n":12,"o":31.5903,"t":"2026-07-10T04:00:00Z","v":14,"vw":31.5903},{"c":31.1691,"h":31.1691,"l":31.1691,"n":13,"o":31.1691,"t":"2026-07-13T04:00:00Z","v":19,"vw":31.1691},{"c":31.4169,"h":31.4169,"l":31.4169,"n":12,"o":31.4169,"t":"2026-07-14T04:00:00Z","v":14,"vw":31.4169},{"c":31.335,"h":31.35,"l":31.335,"n":11,"o":31.35,"t":"2026-07-15T04:00:00Z","v":112,"vw":31.35},{"c":30.9266,"h":30.9266,"l":30.9266,"n":18,"o":30.9266,"t":"2026-07-16T04:00:00Z","v":189,"vw":30.9266},{"c":30.5813,"h":30.5813,"l":30.31,"n":16,"o":30.31,"t":"2026-07-17T04:00:00Z","v":143,"vw":30.31},{"c":30.5558,"h":30.5558,"l":30.5558,"n":14,"o":30.5558,"t":"2026-07-20T04:00:00Z","v":43,"vw":30.5558},{"c":31.0553,"h":31.0553,"l":31.0553,"n":18,"o":31.0553,"t":"2026-07-21T04:00:00Z","v":96,"vw":31.0553},{"c":30.9308,"h":30.9308,"l":30.88,"n":19,"o":30.88,"t":"2026-07-22T04:00:00Z","v":222,"vw":30.88},{"c":30.4052,"h":30.4052,"l":30.4052,"n":22,"o":30.4052,"t":"2026-07-23T04:00:00Z","v":69,"vw":30.4052},{"c":30.0695,"h":30.1,"l":30.0695,"n":25,"o":30.1,"t":"2026-07-24T04:00:00Z","v":1139,"vw":30.091818},{"c":29.986,"h":29.986,"l":29.986,"n":20,"o":29.986,"t":"2026-07-27T04:00:00Z","v":106,"vw":29.986},{"c":29.7344,"h":29.85,"l":29.61,"n":26,"o":29.61,"t":"2026-07-28T04:00:00Z","v":1739,"vw":29.765333},{"c":29.1401,"h":29.42,"l":29.1401,"n":27,"o":29.42,"t":"2026-07-29T04:00:00Z","v":4188,"vw":29.399312},{"c":30.1656,"h":30.17,"l":30.1656,"n":14,"o":30.17,"t":"2026-07-30T04:00:00Z","v":216,"vw":30.17},{"c":30.3664,"h":30.44,"l":30.3664,"n":13,"o":30.44,"t":"2026-07-31T04:00:00Z","v":516,"vw":30.44},{"c":30.8094,"h":30.84,"l":30.38,"n":15,"o":30.38,"t":"2026-08-03T04:00:00Z","v":2613,"vw":30.752727},{"c":31.7964,"h":31.7964,"l":31.55,"n":29,"o":31.55,"t":"2026-08-04T04:00:00Z","v":2086,"vw":31.714266},{"c":31.5956,"h":31.735,"l":31.5956,"n":13,"o":31.735,"t":"2026-08-05T04:00:00Z","v":1019,"vw":31.735},{"c":31.4649,"h":31.5,"l":31.46,"n":21,"o":31.5,"t":"2026-08-06T04:00:00Z","v":991,"vw":31.493111},{"c":31.7721,"h":31.7721,"l":31.61,"n":16,"o":31.61,"t":"2026-08-07T04:00:00Z","v":119,"vw":31.61},{"c":31.6433,"h":31.79,"l":31.6433,"n":31,"o":31.79,"t":"2026-08-10T04:00:00Z","v":4963,"vw":31.716631},{"c":31.5164,"h":31.67,"l":31.5164,"n":67,"o":31.67,"t":"2026-08-11T04:00:00Z","v":10459,"vw":31.585882},{"c":31.7238,"h":31.83,"l":31.7238,"n":19,"o":31.83,"t":"2026-08-12T04:00:00Z","v":1005,"vw":31.748491},{"c":32.0501,"h":32.0501,"l":32.0501,"n":15,"o":32.0501,"t":"2026-08-13T04:00:00Z","v":26,"vw":32.0501},{"c":31.9993,"h":31.9993,"l":31.9993,"n":13,"o":31.9993,"t":"2026-08-14T04:00:00Z","v":15,"vw":31.9993},{"c":31.9771,"h":32.03,"l":31.9771,"n":20,"o":32.03,"t":"2026-08-17T04:00:00Z","v":2631,"vw":32.03},{"c":31.4485,"h":31.4485,"l":31.4485,"n":13,"o":31.4485,"t":"2026-08-18T04:00:00Z","v":37,"vw":31.4485},{"c":31.3709,"h":31.455,"l":31.3709,"n":56,"o":31.43,"t":"2026-08-19T04:00:00Z","v":4910,"vw":31.404904},{"c":31.1541,"h":31.35,"l":31.14,"n":40,"o":31.29,"t":"2026-08-20T04:00:00Z","v":6625,"vw":31.278591},{"c":31.2681,"h":31.2681,"l":31.2681,"n":14,"o":31.2681,"t":"2026-08-21T04:00:00Z","v":93,"vw":31.2681},{"c":30.9718,"h":30.9718,"l":30.9718,"n":19,"o":30.9718,"t":"2026-08-24T04:00:00Z","v":27,"vw":30.9718},{"c":31.1495,"h":31.1495,"l":31.06,"n":23,"o":31.09,"t":"2026-08-25T04:00:00Z","v":261,"vw":31.075},{"c":31.162,"h":31.162,"l":31.162,"n":17,"o":31.162,"t":"2026-08-26T04:00:00Z","v":21,"vw":31.162},{"c":31.6045,"h":31.6045,"l":31.6045,"n":16,"o":31.6045,"t":"2026-08-27T04:00:00Z","v":21,"vw":31.6045},{"c":31.3816,"h":31.6,"l":31.3816,"n":16,"o":31.6,"t":"2026-08-28T04:00:00Z","v":117,"vw":31.6},{"c":31.4143,"h":31.4143,"l":31.25,"n":51,"o":31.25,"t":"2026-08-31T04:00:00Z","v":11512,"vw":31.270619},{"c":30.8894,"h":31.06,"l":30.86,"n":31,"o":30.99,"t":"2026-09-01T04:00:00Z","v":1760,"vw":30.949497},{"c":30.9841,"h":31,"l":30.82,"n":29,"o":30.86,"t":"2026-09-02T04:00:00Z","v":1955,"vw":30.890526},{"c":31.5831,"h":31.64,"l":31.15,"n":48,"o":31.21,"t":"2026-09-03T04:00:00Z","v":2084,"vw":31.289474},{"c":31.7197,"h":31.7197,"l":31.59,"n":21,"o":31.61,"t":"2026-09-04T04:00:00Z","v":360,"vw":31.61},{"c":31.602,"h":31.77,"l":31.58,"n":42,"o":31.74,"t":"2026-09-08T04:00:00Z","v":10009,"vw":31.755774},{"c":31.4472,"h":31.59,"l":31.41,"n":22,"o":31.59,"t":"2026-09-09T04:00:00Z","v":481,"vw":31.4675},{"c":30.8756,"h":31.14,"l":30.8756,"n":45,"o":30.99,"t":"2026-09-10T04:00:00Z","v":4403,"vw":31.120769},{"c":31.3548,"h":31.46,"l":31.3548,"n":20,"o":31.381,"t":"2026-09-11T04:00:00Z","v":1361,"vw":31.391384},{"c":30.9256,"h":30.9256,"l":30.51,"n":26,"o":30.51,"t":"2026-09-14T04:00:00Z","v":1614,"vw":30.51},{"c":30.5237,"h":30.56,"l":30.5,"n":17,"o":30.56,"t":"2026-09-15T04:00:00Z","v":317,"vw":30.53},{"c":30.5258,"h":31,"l":30.5258,"n":20,"o":30.88,"t":"2026-09-16T04:00:00Z","v":236,"vw":30.94},{"c":31.4759,"h":31.4759,"l":31.4759,"n":24,"o":31.4759,"t":"2026-09-17T04:00:00Z","v":1519,"vw":31.4759},{"c":31.75,"h":31.75,"l":31.36,"n":46,"o":31.36,"t":"2026-09-18T04:00:00Z","v":9618,"vw":31.445883},{"c":33.28,"h":33.42,"l":32.28,"n":48,"o":32.28,"t":"2026-09-21T04:00:00Z","v":4310,"vw":33.045741},{"c":33.65,"h":33.65,"l":33.62,"n":18,"o":33.62,"t":"2026-09-22T04:00:00Z","v":578,"vw":33.626061},{"c":33.3016,"h":33.3016,"l":33.25,"n":28,"o":33.27,"t":"2026-09-23T04:00:00Z","v":400,"vw":33.273333},{"c":33.3291,"h":33.3291,"l":33.3291,"n":19,"o":33.3291,"t":"2026-09-24T04:00:00Z","v":27,"vw":33.3291},{"c":33.5197,"h":33.54,"l":33.5197,"n":17,"o":33.54,"t":"2026-09-25T04:00:00Z","v":218,"vw":33.54},{"c":33.0527,"h":33.32,"l":32.84,"n":30,"o":33.32,"t":"2026-09-28T04:00:00Z","v":980,"vw":33.057165},{"c":33.1234,"h":33.1234,"l":33.1234,"n":23,"o":33.1234,"t":"2026-09-29T04:00:00Z","v":334,"vw":33.1234},{"c":33.2803,"h":33.2803,"l":33.2803,"n":15,"o":33.2803,"t":"2026-09-30T04:00:00Z","v":65,"vw":33.2803},{"c":33.3631,"h":33.3631,"l":33.3631,"n":19,"o":33.3631,"t":"2026-10-01T04:00:00Z","v":77,"vw":33.3631},{"c":33.8492,"h":33.909,"l":33.8492,"n":24,"o":33.88,"t":"2026-10-02T04:00:00Z","v":1884,"vw":33.883694},{"c":34.2566,"h":34.2566,"l":34.2566,"n":16,"o":34.2566,"t":"2026-10-05T04:00:00Z","v":18,"vw":34.2566},{"c":34.5102,"h":34.5102,"l":34.5102,"n":13,"o":34.5102,"t":"2026-10-06T04:00:00Z","v":16,"vw":34.5102},{"c":34.4012,"h":34.41,"l":34.4012,"n":21,"o":34.41,"t":"2026-10-07T04:00:00Z","v":367,"vw":34.41},{"c":33.7075,"h":33.7075,"l":33.43,"n":18,"o":33.43,"t":"2026-10-08T04:00:00Z","v":128,"vw":33.43},{"c":33.9324,"h":34.02,"l":33.93,"n":12,"o":33.94,"t":"2026-10-09T04:00:00Z","v":3014,"vw":33.954045},{"c":33.583,"h":33.583,"l":33.583,"n":52,"o":33.583,"t":"2026-10-12T04:00:00Z","v":382,"vw":33.583},{"c":33.4158,"h":33.42,"l":33.38,"n":49,"o":33.42,"t":"2026-10-13T04:00:00Z","v":4929,"vw":33.407333},{"c":32.4194,"h":32.64,"l":32.33,"n":11,"o":32.64,"t":"2026-10-14T04:00:00Z","v":786,"vw":32.511272},{"c":32.4337,"h":32.54,"l":31.87,"n":35,"o":31.91,"t":"2026-10-15T04:00:00Z","v":3026,"vw":32.00452},{"c":31.3707,"h":32.4,"l":31.19,"n":52,"o":32.4,"t":"2026-10-16T04:00:00Z","v":1888,"vw":31.72859},{"c":31.7955,"h":31.7955,"l":31.69,"n":10,"o":31.69,"t":"2026-10-19T04:00:00Z","v":211,"vw":31.69},{"c":31.7142,"h":31.7142,"l":31.7142,"n":9,"o":31.7142,"t":"2026-10-20T04:00:00Z","v":11,"vw":31.7142},{"c":32.2577,"h":32.2577,"l":32.2577,"n":8,"o":32.2577,"t":"2026-10-21T04:00:00Z","v":109,"vw":32.2577},{"c":31.16,"h":31.64,"l":31.16,"n":35,"o":31.64,"t":"2026-10-22T04:00:00Z","v":1723,"vw":31.571429}],"volatilityBars":[{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-09-21T13:15:00Z","v":100,"vw":32.28},{"c":32.28,"h":32.28,"l":32.28,"n":10,"o":32.28,"t":"2026-09-21T13:30:00Z","v":1403,"vw":32.28},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-09-21T14:15:00Z","v":100,"vw":32.78},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-09-21T16:00:00Z","v":367,"vw":32.96},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-09-21T18:45:00Z","v":210,"vw":33.28},{"c":33.42,"h":33.42,"l":33.37,"n":4,"o":33.37,"t":"2026-09-21T19:30:00Z","v":1723,"vw":33.414196},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-09-21T20:00:00Z","v":203,"vw":33.28},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-09-22T18:30:00Z","v":395,"vw":33.62},{"c":33.65,"h":33.65,"l":33.65,"n":3,"o":33.65,"t":"2026-09-22T20:00:00Z","v":102,"vw":33.65},{"c":33.3,"h":33.3,"l":33.27,"n":3,"o":33.27,"t":"2026-09-23T14:45:00Z","v":215,"vw":33.285},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-09-23T16:00:00Z","v":100,"vw":33.25},{"c":33.54,"h":33.54,"l":33.54,"n":2,"o":33.54,"t":"2026-09-25T19:45:00Z","v":200,"vw":33.54},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-09-28T13:30:00Z","v":127,"vw":33.32},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-09-28T14:15:00Z","v":500,"vw":33.05},{"c":32.84,"h":32.84,"l":32.84,"n":2,"o":32.84,"t":"2026-09-28T14:45:00Z","v":149,"vw":32.84},{"c":33.88,"h":33.88,"l":33.88,"n":4,"o":33.88,"t":"2026-10-02T13:30:00Z","v":1502,"vw":33.88},{"c":33.909,"h":33.909,"l":33.9083,"n":3,"o":33.9083,"t":"2026-10-02T18:00:00Z","v":311,"vw":33.90865},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-07T18:00:00Z","v":149,"vw":34.41},{"c":33.43,"h":33.43,"l":33.43,"n":1,"o":33.43,"t":"2026-10-08T17:15:00Z","v":100,"vw":33.43},{"c":33.93,"h":33.95,"l":33.93,"n":6,"o":33.94,"t":"2026-10-09T14:30:00Z","v":2450,"vw":33.940086},{"c":34.01,"h":34.02,"l":34.01,"n":2,"o":34.02,"t":"2026-10-09T19:45:00Z","v":557,"vw":34.015296},{"c":33.4,"h":33.42,"l":33.4,"n":14,"o":33.42,"t":"2026-10-13T13:30:00Z","v":4200,"vw":33.408537},{"c":33.4,"h":33.4,"l":33.38,"n":3,"o":33.38,"t":"2026-10-13T16:00:00Z","v":400,"vw":33.395},{"c":32.64,"h":32.64,"l":32.64,"n":3,"o":32.64,"t":"2026-10-14T16:00:00Z","v":403,"vw":32.64},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-14T17:45:00Z","v":100,"vw":32.43},{"c":32.33,"h":32.34,"l":32.33,"n":2,"o":32.34,"t":"2026-10-14T18:45:00Z","v":200,"vw":32.335},{"c":31.91,"h":31.91,"l":31.91,"n":4,"o":31.91,"t":"2026-10-15T13:15:00Z","v":457,"vw":31.91},{"c":31.91,"h":31.95,"l":31.91,"n":17,"o":31.91,"t":"2026-10-15T13:30:00Z","v":1629,"vw":31.92},{"c":31.87,"h":31.87,"l":31.87,"n":3,"o":31.87,"t":"2026-10-15T14:00:00Z","v":490,"vw":31.87},{"c":32.54,"h":32.54,"l":32.3701,"n":2,"o":32.3701,"t":"2026-10-15T19:30:00Z","v":350,"vw":32.491457},{"c":32.4,"h":32.4,"l":32.39,"n":4,"o":32.39,"t":"2026-10-16T13:30:00Z","v":400,"vw":32.395},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-16T16:30:00Z","v":837,"vw":31.66},{"c":31.52,"h":31.52,"l":31.52,"n":2,"o":31.52,"t":"2026-10-16T17:00:00Z","v":106,"vw":31.52},{"c":31.19,"h":31.19,"l":31.19,"n":2,"o":31.19,"t":"2026-10-16T19:00:00Z","v":110,"vw":31.19},{"c":31.69,"h":31.69,"l":31.69,"n":3,"o":31.69,"t":"2026-10-19T13:30:00Z","v":202,"vw":31.69},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-21T13:30:00Z","v":101,"vw":32},{"c":31.64,"h":31.64,"l":31.64,"n":5,"o":31.64,"t":"2026-10-22T13:15:00Z","v":700,"vw":31.64},{"c":31.64,"h":31.64,"l":31.64,"n":5,"o":31.64,"t":"2026-10-22T13:30:00Z","v":800,"vw":31.64},{"c":31.16,"h":31.16,"l":31.16,"n":1,"o":31.16,"t":"2026-10-22T14:45:00Z","v":100,"vw":31.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"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"}}