{"symbol":"DVSP","url":"https://intraalpha.com/companies/DVSP","capturedAt":"2026-10-22T14:05:40.415Z","state":"partial","quote":{"symbol":"DVSP","last_price":29.65,"prev_close":30.1307,"regular_close":29.65,"change":-0.4807,"change_pct":-1.5954,"regular_change":-0.4807,"regular_change_pct":-1.5954,"extended_change":0,"extended_change_pct":0,"bid":29.54,"ask":29.76,"bid_size":900,"ask_size":1900,"volume":1503,"vwap":29.65,"open":29.65,"high":29.65,"low":29.65,"close":29.65,"trade_count":7,"last_trade_at":"2026-10-22T13:30:05.789280181Z","last_quote_at":"2026-10-22T14:05:38.116998022Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:05:28.467846763-04:00","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":0.0089,"portfolio_turnover":0.28,"dividend_yield":0.0026,"inception_date":"2024-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:05:39.339202+00:00"},"optionObservedAt":"2026-10-22T13:58:55.772Z","bars":[{"c":29.92,"h":29.92,"l":29.92,"n":2,"o":29.92,"t":"2026-10-15T16:10:00Z","v":160,"vw":29.92},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-15T19:40:00Z","v":375,"vw":30.22},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-10-16T16:20:00Z","v":100,"vw":29.82},{"c":29.62,"h":29.63,"l":29.62,"n":2,"o":29.63,"t":"2026-10-16T16:30:00Z","v":1183,"vw":29.627608},{"c":29.86,"h":29.87,"l":29.86,"n":3,"o":29.86,"t":"2026-10-19T16:00:00Z","v":300,"vw":29.863333},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-19T19:30:00Z","v":300,"vw":29.84},{"c":29.86,"h":29.86,"l":29.86,"n":3,"o":29.86,"t":"2026-10-20T16:15:00Z","v":200,"vw":29.86},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T13:45:00Z","v":499,"vw":30},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-22T13:25:00Z","v":192,"vw":29.65},{"c":29.65,"h":29.65,"l":29.65,"n":5,"o":29.65,"t":"2026-10-22T13:30:00Z","v":1308,"vw":29.65}],"history":[{"c":24.9076,"h":24.93,"l":24.77,"n":20,"o":24.92,"t":"2024-12-17T05:00:00Z","v":2161,"vw":24.874405},{"c":23.5131,"h":24.8501,"l":23.5131,"n":7,"o":24.8501,"t":"2024-12-18T05:00:00Z","v":650,"vw":24.595717},{"c":23.4004,"h":23.71,"l":23.4004,"n":9,"o":23.68,"t":"2024-12-19T05:00:00Z","v":1351,"vw":23.69239},{"c":23.7697,"h":23.99,"l":23.735,"n":7,"o":23.99,"t":"2024-12-20T05:00:00Z","v":762,"vw":23.899549},{"c":24.0503,"h":24.065,"l":23.86,"n":3,"o":23.86,"t":"2024-12-23T05:00:00Z","v":201,"vw":23.9625},{"c":24.4141,"h":24.4141,"l":24.2402,"n":5,"o":24.2402,"t":"2024-12-24T05:00:00Z","v":792,"vw":24.252552},{"c":24.44,"h":24.44,"l":24.43,"n":9,"o":24.43,"t":"2024-12-26T05:00:00Z","v":189,"vw":24.43},{"c":24.0266,"h":24.09,"l":24.01,"n":8,"o":24.01,"t":"2024-12-27T05:00:00Z","v":263,"vw":24.05},{"c":23.6906,"h":23.6906,"l":23.51,"n":5,"o":23.51,"t":"2024-12-30T05:00:00Z","v":138,"vw":23.51},{"c":23.5155,"h":23.54,"l":23.5155,"n":32,"o":23.54,"t":"2024-12-31T05:00:00Z","v":514,"vw":23.53995},{"c":23.4383,"h":23.561,"l":23.3699,"n":7,"o":23.561,"t":"2025-01-02T05:00:00Z","v":732,"vw":23.45015},{"c":23.8464,"h":23.88,"l":23.645,"n":9,"o":23.645,"t":"2025-01-03T05:00:00Z","v":474,"vw":23.748333},{"c":23.9985,"h":24.26,"l":23.9985,"n":15,"o":24.12,"t":"2025-01-06T05:00:00Z","v":938,"vw":24.138333},{"c":23.6634,"h":24.0784,"l":23.6634,"n":5,"o":24.0784,"t":"2025-01-07T05:00:00Z","v":363,"vw":23.889433},{"c":23.7025,"h":23.74,"l":23.5,"n":12,"o":23.57,"t":"2025-01-08T05:00:00Z","v":592,"vw":23.59802},{"c":23.2624,"h":23.34,"l":23.1719,"n":51,"o":23.34,"t":"2025-01-10T05:00:00Z","v":811,"vw":23.268719},{"c":23.2929,"h":23.3,"l":23.08,"n":7,"o":23.08,"t":"2025-01-13T05:00:00Z","v":326,"vw":23.199766},{"c":23.2974,"h":23.42,"l":23.15,"n":10,"o":23.38,"t":"2025-01-14T05:00:00Z","v":620,"vw":23.31357},{"c":23.8426,"h":23.91,"l":23.67,"n":19,"o":23.7,"t":"2025-01-15T05:00:00Z","v":1165,"vw":23.820495},{"c":23.7903,"h":23.875,"l":23.7903,"n":4,"o":23.875,"t":"2025-01-16T05:00:00Z","v":221,"vw":23.85},{"c":24.0567,"h":24.1281,"l":23.96,"n":16,"o":23.96,"t":"2025-01-17T05:00:00Z","v":799,"vw":24.0682},{"c":24.2881,"h":24.3199,"l":24.15,"n":11,"o":24.15,"t":"2025-01-21T05:00:00Z","v":929,"vw":24.208589},{"c":24.4535,"h":24.52,"l":24.38,"n":5,"o":24.38,"t":"2025-01-22T05:00:00Z","v":421,"vw":24.47},{"c":24.6179,"h":24.62,"l":24.4,"n":11,"o":24.442,"t":"2025-01-23T05:00:00Z","v":6832,"vw":24.450922},{"c":24.5381,"h":24.85,"l":24.47,"n":16,"o":24.85,"t":"2025-01-24T05:00:00Z","v":1360,"vw":24.603655},{"c":24.0252,"h":24.05,"l":23.9,"n":7,"o":23.9,"t":"2025-01-27T05:00:00Z","v":561,"vw":23.952308},{"c":24.3048,"h":24.34,"l":23.97,"n":17,"o":23.97,"t":"2025-01-28T05:00:00Z","v":1305,"vw":24.188051},{"c":24.1708,"h":24.24,"l":24.1708,"n":11,"o":24.22,"t":"2025-01-29T05:00:00Z","v":642,"vw":24.22012},{"c":24.342,"h":24.39,"l":24.25,"n":16,"o":24.25,"t":"2025-01-30T05:00:00Z","v":4633,"vw":24.375827},{"c":24.1842,"h":24.58,"l":24.14,"n":14,"o":24.58,"t":"2025-01-31T05:00:00Z","v":5544,"vw":24.552352},{"c":23.936,"h":23.96,"l":23.55,"n":19,"o":23.55,"t":"2025-02-03T05:00:00Z","v":4348,"vw":23.950465},{"c":24.1865,"h":24.1865,"l":24.15,"n":11,"o":24.15,"t":"2025-02-04T05:00:00Z","v":3485,"vw":24.15},{"c":24.3034,"h":24.3034,"l":24.26,"n":13,"o":24.28,"t":"2025-02-05T05:00:00Z","v":4018,"vw":24.28641},{"c":24.4253,"h":24.4447,"l":24.34,"n":13,"o":24.41,"t":"2025-02-06T05:00:00Z","v":8132,"vw":24.402292},{"c":24.1007,"h":24.35,"l":24.1007,"n":4,"o":24.35,"t":"2025-02-07T05:00:00Z","v":122,"vw":24.35},{"c":24.3253,"h":24.35,"l":24.2912,"n":14,"o":24.2912,"t":"2025-02-10T05:00:00Z","v":4519,"vw":24.348144},{"c":24.3396,"h":24.3396,"l":24.22,"n":22,"o":24.27,"t":"2025-02-11T05:00:00Z","v":9931,"vw":24.269495},{"c":24.2201,"h":24.27,"l":24.16,"n":6,"o":24.16,"t":"2025-02-12T05:00:00Z","v":403,"vw":24.21},{"c":24.6612,"h":24.6612,"l":24.47,"n":6,"o":24.47,"t":"2025-02-13T05:00:00Z","v":587,"vw":24.568087},{"c":24.6963,"h":24.72,"l":24.68,"n":7,"o":24.69,"t":"2025-02-14T05:00:00Z","v":1378,"vw":24.70839},{"c":24.7017,"h":24.7017,"l":24.7,"n":4,"o":24.7,"t":"2025-02-18T05:00:00Z","v":113,"vw":24.7},{"c":24.8304,"h":24.8304,"l":24.82,"n":7,"o":24.82,"t":"2025-02-19T05:00:00Z","v":228,"vw":24.82},{"c":24.6446,"h":24.66,"l":24.55,"n":7,"o":24.55,"t":"2025-02-20T05:00:00Z","v":1756,"vw":24.556774},{"c":23.8023,"h":24.46,"l":23.8023,"n":4,"o":24.45,"t":"2025-02-21T05:00:00Z","v":1205,"vw":24.397718},{"c":23.5933,"h":23.8,"l":23.5933,"n":44,"o":23.8,"t":"2025-02-24T05:00:00Z","v":1313,"vw":23.77838},{"c":23.5933,"h":23.5933,"l":23.5933,"n":0,"o":23.5933,"t":"2025-02-25T05:00:00Z","v":0,"vw":0},{"c":23.3718,"h":23.5732,"l":23.3718,"n":11,"o":23.5732,"t":"2025-02-26T05:00:00Z","v":753,"vw":23.565962},{"c":23.3718,"h":23.3718,"l":23.3718,"n":0,"o":23.3718,"t":"2025-02-27T05:00:00Z","v":0,"vw":0},{"c":23.3435,"h":23.3435,"l":22.82,"n":2,"o":22.82,"t":"2025-02-28T05:00:00Z","v":114,"vw":22.82},{"c":22.6146,"h":23.29,"l":22.6146,"n":3,"o":23.29,"t":"2025-03-03T05:00:00Z","v":123,"vw":23.29},{"c":22.249,"h":22.39,"l":22.15,"n":7,"o":22.15,"t":"2025-03-04T05:00:00Z","v":482,"vw":22.22},{"c":22.6102,"h":22.6102,"l":22.6102,"n":3,"o":22.6102,"t":"2025-03-05T05:00:00Z","v":85,"vw":22.6102},{"c":22.0472,"h":22.0472,"l":22.0472,"n":1,"o":22.0472,"t":"2025-03-06T05:00:00Z","v":1,"vw":22.0472},{"c":22.2299,"h":22.2299,"l":22.2299,"n":2,"o":22.2299,"t":"2025-03-07T05:00:00Z","v":50,"vw":22.2299},{"c":21.3308,"h":21.61,"l":21.3308,"n":5,"o":21.61,"t":"2025-03-10T04:00:00Z","v":619,"vw":21.603485},{"c":21.1747,"h":21.2,"l":21.1747,"n":9,"o":21.2,"t":"2025-03-11T04:00:00Z","v":234,"vw":21.2},{"c":21.2715,"h":21.31,"l":21.24,"n":5,"o":21.31,"t":"2025-03-12T04:00:00Z","v":205,"vw":21.275},{"c":20.9709,"h":21.06,"l":20.957,"n":6,"o":21.06,"t":"2025-03-13T04:00:00Z","v":1206,"vw":20.97},{"c":21.512,"h":21.59,"l":21.25,"n":5,"o":21.25,"t":"2025-03-14T04:00:00Z","v":968,"vw":21.289261},{"c":21.6883,"h":21.69,"l":21.56,"n":4,"o":21.56,"t":"2025-03-17T04:00:00Z","v":205,"vw":21.625},{"c":21.4129,"h":21.44,"l":21.3866,"n":11,"o":21.39,"t":"2025-03-18T04:00:00Z","v":525,"vw":21.40264},{"c":21.6583,"h":21.74,"l":21.4514,"n":5,"o":21.4514,"t":"2025-03-19T04:00:00Z","v":604,"vw":21.515933},{"c":21.5832,"h":21.72,"l":21.5832,"n":3,"o":21.72,"t":"2025-03-20T04:00:00Z","v":102,"vw":21.72},{"c":21.6004,"h":21.6004,"l":21.45,"n":3,"o":21.45,"t":"2025-03-21T04:00:00Z","v":107,"vw":21.45},{"c":22.0028,"h":22.0028,"l":21.93,"n":4,"o":21.93,"t":"2025-03-24T04:00:00Z","v":462,"vw":21.937826},{"c":22.031,"h":22.031,"l":22.031,"n":1,"o":22.031,"t":"2025-03-25T04:00:00Z","v":1,"vw":22.031},{"c":21.7908,"h":21.92,"l":21.7908,"n":1,"o":21.92,"t":"2025-03-26T04:00:00Z","v":100,"vw":21.92},{"c":21.7206,"h":21.8,"l":21.7206,"n":3,"o":21.8,"t":"2025-03-27T04:00:00Z","v":108,"vw":21.8},{"c":21.3124,"h":21.48,"l":21.29,"n":23,"o":21.48,"t":"2025-03-28T04:00:00Z","v":9410,"vw":21.325284},{"c":21.4369,"h":21.4369,"l":21.42,"n":4,"o":21.42,"t":"2025-03-31T04:00:00Z","v":126,"vw":21.42},{"c":21.4771,"h":21.5,"l":21.44,"n":3,"o":21.5,"t":"2025-04-01T04:00:00Z","v":201,"vw":21.47},{"c":21.6452,"h":21.67,"l":21.6,"n":4,"o":21.67,"t":"2025-04-02T04:00:00Z","v":211,"vw":21.635},{"c":20.6171,"h":20.89,"l":20.6171,"n":10,"o":20.84,"t":"2025-04-03T04:00:00Z","v":2733,"vw":20.823587},{"c":19.6,"h":20.02,"l":19.6,"n":14,"o":19.88,"t":"2025-04-04T04:00:00Z","v":5999,"vw":19.912073},{"c":19.5136,"h":19.71,"l":19.44,"n":6,"o":19.62,"t":"2025-04-07T04:00:00Z","v":702,"vw":19.625835},{"c":19.26,"h":19.59,"l":19.26,"n":15,"o":19.545,"t":"2025-04-08T04:00:00Z","v":2420,"vw":19.580796},{"c":20.5349,"h":21.16,"l":19.39,"n":19,"o":19.39,"t":"2025-04-09T04:00:00Z","v":7180,"vw":20.926361},{"c":20.2199,"h":20.37,"l":20.1899,"n":9,"o":20.19,"t":"2025-04-10T04:00:00Z","v":2152,"vw":20.20674},{"c":20.4804,"h":20.4804,"l":20.28,"n":4,"o":20.28,"t":"2025-04-11T04:00:00Z","v":112,"vw":20.28},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2025-04-14T04:00:00Z","v":2,"vw":20.5},{"c":20.5052,"h":20.52,"l":20.48,"n":7,"o":20.51,"t":"2025-04-15T04:00:00Z","v":3450,"vw":20.49691},{"c":20.3131,"h":20.3131,"l":20.3131,"n":4,"o":20.3131,"t":"2025-04-16T04:00:00Z","v":36,"vw":20.3131},{"c":20.3371,"h":20.3371,"l":20.3371,"n":1,"o":20.3371,"t":"2025-04-17T04:00:00Z","v":8,"vw":20.3371},{"c":20.0731,"h":20.0731,"l":20.05,"n":7,"o":20.05,"t":"2025-04-21T04:00:00Z","v":123,"vw":20.05},{"c":20.3891,"h":20.3891,"l":20.3891,"n":4,"o":20.3891,"t":"2025-04-22T04:00:00Z","v":8,"vw":20.3891},{"c":20.51,"h":20.51,"l":20.51,"n":5,"o":20.51,"t":"2025-04-23T04:00:00Z","v":8,"vw":20.51},{"c":20.51,"h":20.51,"l":20.51,"n":0,"o":20.51,"t":"2025-04-24T04:00:00Z","v":0,"vw":0},{"c":20.775,"h":20.775,"l":20.7,"n":4,"o":20.7,"t":"2025-04-25T04:00:00Z","v":627,"vw":20.7},{"c":20.7875,"h":20.7875,"l":20.7875,"n":1,"o":20.7875,"t":"2025-04-28T04:00:00Z","v":2,"vw":20.7875},{"c":20.845,"h":20.845,"l":20.845,"n":1,"o":20.845,"t":"2025-04-29T04:00:00Z","v":1,"vw":20.845},{"c":20.8,"h":20.8,"l":20.8,"n":5,"o":20.8,"t":"2025-04-30T04:00:00Z","v":7,"vw":20.8},{"c":20.9146,"h":20.9146,"l":20.9146,"n":1,"o":20.9146,"t":"2025-05-01T04:00:00Z","v":25,"vw":20.9146},{"c":20.9146,"h":20.9146,"l":20.9146,"n":0,"o":20.9146,"t":"2025-05-02T04:00:00Z","v":0,"vw":0},{"c":20.9791,"h":20.9791,"l":20.9791,"n":2,"o":20.9791,"t":"2025-05-05T04:00:00Z","v":26,"vw":20.9791},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2025-05-06T04:00:00Z","v":10,"vw":20.95},{"c":20.95,"h":20.95,"l":20.95,"n":0,"o":20.95,"t":"2025-05-07T04:00:00Z","v":0,"vw":0},{"c":20.95,"h":20.95,"l":20.95,"n":0,"o":20.95,"t":"2025-05-08T04:00:00Z","v":0,"vw":0},{"c":20.95,"h":20.95,"l":20.95,"n":0,"o":20.95,"t":"2025-05-09T04:00:00Z","v":0,"vw":0},{"c":21.4783,"h":21.4783,"l":21.4,"n":2,"o":21.4,"t":"2025-05-12T04:00:00Z","v":200,"vw":21.4},{"c":21.4783,"h":21.4783,"l":21.4783,"n":0,"o":21.4783,"t":"2025-05-13T04:00:00Z","v":0,"vw":0},{"c":21.6276,"h":21.6276,"l":21.6276,"n":1,"o":21.6276,"t":"2025-05-14T04:00:00Z","v":30,"vw":21.6276},{"c":21.7349,"h":21.7349,"l":21.64,"n":5,"o":21.665,"t":"2025-05-15T04:00:00Z","v":583,"vw":21.660697},{"c":21.8806,"h":21.8806,"l":21.8806,"n":1,"o":21.8806,"t":"2025-05-16T04:00:00Z","v":28,"vw":21.8806},{"c":21.8804,"h":21.8804,"l":21.8804,"n":3,"o":21.8804,"t":"2025-05-19T04:00:00Z","v":30,"vw":21.8804},{"c":21.8804,"h":21.8804,"l":21.8804,"n":0,"o":21.8804,"t":"2025-05-20T04:00:00Z","v":0,"vw":0},{"c":21.8804,"h":21.8804,"l":21.8804,"n":0,"o":21.8804,"t":"2025-05-21T04:00:00Z","v":0,"vw":0},{"c":21.8804,"h":21.8804,"l":21.8804,"n":0,"o":21.8804,"t":"2025-05-22T04:00:00Z","v":0,"vw":0},{"c":21.8804,"h":21.8804,"l":21.8804,"n":0,"o":21.8804,"t":"2025-05-23T04:00:00Z","v":0,"vw":0},{"c":21.8804,"h":21.8804,"l":21.8804,"n":0,"o":21.8804,"t":"2025-05-27T04:00:00Z","v":0,"vw":0},{"c":21.8804,"h":21.8804,"l":21.8804,"n":0,"o":21.8804,"t":"2025-05-28T04:00:00Z","v":0,"vw":0},{"c":21.8804,"h":21.8804,"l":21.8804,"n":0,"o":21.8804,"t":"2025-05-29T04:00:00Z","v":0,"vw":0},{"c":21.7428,"h":21.7428,"l":21.529,"n":3,"o":21.529,"t":"2025-05-30T04:00:00Z","v":1358,"vw":21.535588},{"c":21.8351,"h":21.8351,"l":21.73,"n":1,"o":21.73,"t":"2025-06-02T04:00:00Z","v":100,"vw":21.73},{"c":22.0615,"h":22.0615,"l":22.0299,"n":7,"o":22.03,"t":"2025-06-03T04:00:00Z","v":2209,"vw":22.02995},{"c":22.03,"h":22.14,"l":22.03,"n":19,"o":22.11,"t":"2025-06-04T04:00:00Z","v":1956,"vw":22.122568},{"c":22.03,"h":22.03,"l":22.03,"n":0,"o":22.03,"t":"2025-06-05T04:00:00Z","v":0,"vw":0},{"c":22.03,"h":22.03,"l":22.03,"n":0,"o":22.03,"t":"2025-06-06T04:00:00Z","v":0,"vw":0},{"c":22.2166,"h":22.2166,"l":22.2166,"n":1,"o":22.2166,"t":"2025-06-09T04:00:00Z","v":87,"vw":22.2166},{"c":22.2166,"h":22.2166,"l":22.2166,"n":0,"o":22.2166,"t":"2025-06-10T04:00:00Z","v":0,"vw":0},{"c":22.2619,"h":22.2619,"l":22.2619,"n":1,"o":22.2619,"t":"2025-06-11T04:00:00Z","v":4,"vw":22.2619},{"c":22.2619,"h":22.2619,"l":22.2619,"n":0,"o":22.2619,"t":"2025-06-12T04:00:00Z","v":0,"vw":0},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2025-06-13T04:00:00Z","v":2,"vw":21.93},{"c":21.93,"h":21.93,"l":21.93,"n":0,"o":21.93,"t":"2025-06-16T04:00:00Z","v":0,"vw":0},{"c":22.0119,"h":22.0119,"l":22.0119,"n":1,"o":22.0119,"t":"2025-06-17T04:00:00Z","v":1,"vw":22.0119},{"c":21.9937,"h":22.13,"l":21.9937,"n":4,"o":22.13,"t":"2025-06-18T04:00:00Z","v":494,"vw":22.13},{"c":21.9138,"h":21.9138,"l":21.9138,"n":2,"o":21.9138,"t":"2025-06-20T04:00:00Z","v":6,"vw":21.9138},{"c":22.2558,"h":22.2558,"l":22.1238,"n":1,"o":22.1238,"t":"2025-06-23T04:00:00Z","v":306,"vw":22.1238},{"c":22.2558,"h":22.2558,"l":22.2558,"n":0,"o":22.2558,"t":"2025-06-24T04:00:00Z","v":0,"vw":0},{"c":22.6603,"h":22.7297,"l":22.6603,"n":2,"o":22.7297,"t":"2025-06-25T04:00:00Z","v":149,"vw":22.7297},{"c":22.9828,"h":22.9828,"l":22.9828,"n":1,"o":22.9828,"t":"2025-06-26T04:00:00Z","v":1,"vw":22.9828},{"c":23.1962,"h":23.1962,"l":23.1962,"n":1,"o":23.1962,"t":"2025-06-27T04:00:00Z","v":58,"vw":23.1962},{"c":23.4663,"h":23.49,"l":23.29,"n":21,"o":23.35,"t":"2025-06-30T04:00:00Z","v":3053,"vw":23.447417},{"c":23.3794,"h":23.44,"l":23.3794,"n":20,"o":23.44,"t":"2025-07-01T04:00:00Z","v":895,"vw":23.424099},{"c":23.5881,"h":23.5881,"l":23.5881,"n":6,"o":23.5881,"t":"2025-07-02T04:00:00Z","v":90,"vw":23.5881},{"c":23.9979,"h":23.9979,"l":23.93,"n":6,"o":23.93,"t":"2025-07-03T04:00:00Z","v":4862,"vw":23.965437},{"c":23.6247,"h":23.79,"l":23.59,"n":11,"o":23.79,"t":"2025-07-07T04:00:00Z","v":514,"vw":23.683333},{"c":23.6836,"h":23.6836,"l":23.6836,"n":1,"o":23.6836,"t":"2025-07-08T04:00:00Z","v":7,"vw":23.6836},{"c":23.865,"h":23.865,"l":23.67,"n":3,"o":23.84,"t":"2025-07-09T04:00:00Z","v":204,"vw":23.755},{"c":23.865,"h":23.865,"l":23.865,"n":0,"o":23.865,"t":"2025-07-10T04:00:00Z","v":0,"vw":0},{"c":23.8791,"h":23.9,"l":23.8791,"n":2,"o":23.9,"t":"2025-07-11T04:00:00Z","v":238,"vw":23.9},{"c":23.8916,"h":23.8916,"l":23.78,"n":5,"o":23.78,"t":"2025-07-14T04:00:00Z","v":323,"vw":23.813333},{"c":23.706,"h":23.95,"l":23.706,"n":3,"o":23.95,"t":"2025-07-15T04:00:00Z","v":300,"vw":23.916667},{"c":23.8324,"h":23.8324,"l":23.71,"n":3,"o":23.71,"t":"2025-07-16T04:00:00Z","v":300,"vw":23.736667},{"c":24.1077,"h":24.11,"l":24.04,"n":8,"o":24.04,"t":"2025-07-17T04:00:00Z","v":617,"vw":24.071881},{"c":24.0903,"h":24.0903,"l":24.0903,"n":1,"o":24.0903,"t":"2025-07-18T04:00:00Z","v":3,"vw":24.0903},{"c":24.1362,"h":24.31,"l":24.1362,"n":3,"o":24.31,"t":"2025-07-21T04:00:00Z","v":110,"vw":24.31},{"c":24.2147,"h":24.2147,"l":24.06,"n":1,"o":24.06,"t":"2025-07-22T04:00:00Z","v":100,"vw":24.06},{"c":24.5017,"h":24.5017,"l":24.4,"n":5,"o":24.4,"t":"2025-07-23T04:00:00Z","v":400,"vw":24.406667},{"c":24.5844,"h":24.66,"l":24.57,"n":13,"o":24.57,"t":"2025-07-24T04:00:00Z","v":1420,"vw":24.604381},{"c":24.7531,"h":24.7935,"l":24.7531,"n":9,"o":24.7935,"t":"2025-07-25T04:00:00Z","v":677,"vw":24.789583},{"c":24.7501,"h":24.83,"l":24.7501,"n":6,"o":24.83,"t":"2025-07-28T04:00:00Z","v":2022,"vw":24.792069},{"c":24.5828,"h":24.78,"l":24.5828,"n":10,"o":24.78,"t":"2025-07-29T04:00:00Z","v":426,"vw":24.726667},{"c":24.5269,"h":24.69,"l":24.5269,"n":5,"o":24.69,"t":"2025-07-30T04:00:00Z","v":302,"vw":24.67},{"c":24.35,"h":24.91,"l":24.35,"n":8,"o":24.91,"t":"2025-07-31T04:00:00Z","v":315,"vw":24.833333},{"c":23.5713,"h":23.5713,"l":23.5713,"n":4,"o":23.5713,"t":"2025-08-01T04:00:00Z","v":10,"vw":23.5713},{"c":24.2476,"h":24.2476,"l":24.16,"n":12,"o":24.16,"t":"2025-08-04T04:00:00Z","v":198,"vw":24.16},{"c":23.9969,"h":24.18,"l":23.9969,"n":6,"o":24.18,"t":"2025-08-05T04:00:00Z","v":309,"vw":24.133333},{"c":24.3732,"h":24.3732,"l":24.07,"n":2,"o":24.13,"t":"2025-08-06T04:00:00Z","v":200,"vw":24.1},{"c":24.2685,"h":24.46,"l":24.23,"n":7,"o":24.46,"t":"2025-08-07T04:00:00Z","v":358,"vw":24.383333},{"c":24.6602,"h":24.6602,"l":24.58,"n":11,"o":24.58,"t":"2025-08-08T04:00:00Z","v":338,"vw":24.62},{"c":24.5338,"h":24.5338,"l":24.5338,"n":3,"o":24.5338,"t":"2025-08-11T04:00:00Z","v":94,"vw":24.5338},{"c":25.07,"h":25.07,"l":25,"n":3,"o":25.045,"t":"2025-08-12T04:00:00Z","v":210,"vw":25.021951},{"c":25.07,"h":25.07,"l":25.07,"n":0,"o":25.07,"t":"2025-08-13T04:00:00Z","v":0,"vw":0},{"c":25.07,"h":25.07,"l":25.07,"n":0,"o":25.07,"t":"2025-08-14T04:00:00Z","v":0,"vw":0},{"c":25.105,"h":25.16,"l":25.105,"n":6,"o":25.16,"t":"2025-08-15T04:00:00Z","v":273,"vw":25.16},{"c":25.1219,"h":25.1219,"l":25.1,"n":1,"o":25.1,"t":"2025-08-18T04:00:00Z","v":100,"vw":25.1},{"c":24.7913,"h":25.09,"l":24.7913,"n":1,"o":25.09,"t":"2025-08-19T04:00:00Z","v":100,"vw":25.09},{"c":24.7127,"h":24.72,"l":24.53,"n":6,"o":24.56,"t":"2025-08-20T04:00:00Z","v":842,"vw":24.576528},{"c":24.4945,"h":24.6,"l":24.4945,"n":2,"o":24.6,"t":"2025-08-21T04:00:00Z","v":139,"vw":24.6},{"c":25.1812,"h":25.1812,"l":25.1812,"n":2,"o":25.1812,"t":"2025-08-22T04:00:00Z","v":16,"vw":25.1812},{"c":25.0361,"h":25.16,"l":25.0361,"n":1,"o":25.16,"t":"2025-08-25T04:00:00Z","v":100,"vw":25.16},{"c":25.1887,"h":25.1887,"l":25.1887,"n":1,"o":25.1887,"t":"2025-08-26T04:00:00Z","v":1,"vw":25.1887},{"c":25.1887,"h":25.1887,"l":25.1887,"n":0,"o":25.1887,"t":"2025-08-27T04:00:00Z","v":0,"vw":0},{"c":25.1887,"h":25.1887,"l":25.1887,"n":0,"o":25.1887,"t":"2025-08-28T04:00:00Z","v":0,"vw":0},{"c":25.132,"h":25.132,"l":25.132,"n":1,"o":25.132,"t":"2025-08-29T04:00:00Z","v":1,"vw":25.132},{"c":25.132,"h":25.132,"l":25.132,"n":0,"o":25.132,"t":"2025-09-02T04:00:00Z","v":0,"vw":0},{"c":25.038,"h":25.038,"l":24.97,"n":3,"o":24.97,"t":"2025-09-03T04:00:00Z","v":102,"vw":24.97},{"c":25.4919,"h":25.4919,"l":25.4919,"n":3,"o":25.4919,"t":"2025-09-04T04:00:00Z","v":3,"vw":25.4919},{"c":25.3033,"h":25.49,"l":25.3033,"n":1,"o":25.49,"t":"2025-09-05T04:00:00Z","v":100,"vw":25.49},{"c":25.4395,"h":25.5,"l":25.405,"n":6,"o":25.5,"t":"2025-09-08T04:00:00Z","v":264,"vw":25.441965},{"c":25.5793,"h":25.5793,"l":25.5793,"n":2,"o":25.5793,"t":"2025-09-09T04:00:00Z","v":52,"vw":25.5793},{"c":25.5793,"h":25.5793,"l":25.5793,"n":0,"o":25.5793,"t":"2025-09-10T04:00:00Z","v":0,"vw":0},{"c":25.5793,"h":25.5793,"l":25.5793,"n":0,"o":25.5793,"t":"2025-09-11T04:00:00Z","v":0,"vw":0},{"c":26.1254,"h":26.1975,"l":26.1254,"n":7,"o":26.17,"t":"2025-09-12T04:00:00Z","v":1975,"vw":26.18136},{"c":26.3494,"h":26.51,"l":26.3,"n":14,"o":26.51,"t":"2025-09-15T04:00:00Z","v":544,"vw":26.390952},{"c":26.3494,"h":26.3494,"l":26.3494,"n":0,"o":26.3494,"t":"2025-09-16T04:00:00Z","v":0,"vw":0},{"c":26.1844,"h":26.1844,"l":26.1844,"n":4,"o":26.1844,"t":"2025-09-17T04:00:00Z","v":35,"vw":26.1844},{"c":26.4773,"h":26.4773,"l":26.4773,"n":5,"o":26.4773,"t":"2025-09-18T04:00:00Z","v":10,"vw":26.4773},{"c":26.7315,"h":26.7315,"l":26.7315,"n":5,"o":26.7315,"t":"2025-09-19T04:00:00Z","v":12,"vw":26.7315},{"c":26.9755,"h":26.9755,"l":26.9755,"n":1,"o":26.9755,"t":"2025-09-22T04:00:00Z","v":7,"vw":26.9755},{"c":26.6344,"h":26.92,"l":26.6344,"n":4,"o":26.92,"t":"2025-09-23T04:00:00Z","v":105,"vw":26.92},{"c":26.4826,"h":26.6242,"l":26.4826,"n":3,"o":26.6242,"t":"2025-09-24T04:00:00Z","v":262,"vw":26.6242},{"c":26.2182,"h":26.2182,"l":26.2182,"n":2,"o":26.2182,"t":"2025-09-25T04:00:00Z","v":26,"vw":26.2182},{"c":26.49,"h":26.49,"l":26.49,"n":5,"o":26.49,"t":"2025-09-26T04:00:00Z","v":50,"vw":26.49},{"c":26.235,"h":26.235,"l":26.235,"n":3,"o":26.235,"t":"2025-09-29T04:00:00Z","v":18,"vw":26.235},{"c":26.8641,"h":26.8641,"l":26.54,"n":10,"o":26.54,"t":"2025-09-30T04:00:00Z","v":162,"vw":26.54},{"c":27.0582,"h":27.0582,"l":27.0582,"n":3,"o":27.0582,"t":"2025-10-01T04:00:00Z","v":14,"vw":27.0582},{"c":27.0757,"h":27.0757,"l":27.0757,"n":2,"o":27.0757,"t":"2025-10-02T04:00:00Z","v":2,"vw":27.0757},{"c":27.0655,"h":27.0655,"l":27.0655,"n":5,"o":27.0655,"t":"2025-10-03T04:00:00Z","v":9,"vw":27.0655},{"c":27.2777,"h":27.2777,"l":27.2777,"n":5,"o":27.2777,"t":"2025-10-06T04:00:00Z","v":6,"vw":27.2777},{"c":27.026,"h":27.026,"l":27.026,"n":2,"o":27.026,"t":"2025-10-07T04:00:00Z","v":2,"vw":27.026},{"c":27.3545,"h":27.3545,"l":27.35,"n":5,"o":27.35,"t":"2025-10-08T04:00:00Z","v":151,"vw":27.35},{"c":27.1699,"h":27.1699,"l":27.1699,"n":9,"o":27.1699,"t":"2025-10-09T04:00:00Z","v":47,"vw":27.1699},{"c":25.7706,"h":25.7706,"l":25.7706,"n":5,"o":25.7706,"t":"2025-10-10T04:00:00Z","v":5,"vw":25.7706},{"c":26.4838,"h":26.4838,"l":26.4838,"n":1,"o":26.4838,"t":"2025-10-13T04:00:00Z","v":1,"vw":26.4838},{"c":26.4133,"h":26.4133,"l":26.4133,"n":1,"o":26.4133,"t":"2025-10-14T04:00:00Z","v":1,"vw":26.4133},{"c":26.5595,"h":26.5595,"l":26.5595,"n":3,"o":26.5595,"t":"2025-10-15T04:00:00Z","v":31,"vw":26.5595},{"c":26.2845,"h":26.2845,"l":26.2845,"n":2,"o":26.2845,"t":"2025-10-16T04:00:00Z","v":28,"vw":26.2845},{"c":26.5293,"h":26.5293,"l":26.33,"n":6,"o":26.33,"t":"2025-10-17T04:00:00Z","v":858,"vw":26.33005},{"c":26.9468,"h":26.9468,"l":26.9468,"n":2,"o":26.9468,"t":"2025-10-20T04:00:00Z","v":3,"vw":26.9468},{"c":26.9468,"h":26.9468,"l":26.9468,"n":0,"o":26.9468,"t":"2025-10-21T04:00:00Z","v":0,"vw":0},{"c":26.7018,"h":26.7018,"l":26.7018,"n":5,"o":26.7018,"t":"2025-10-22T04:00:00Z","v":32,"vw":26.7018},{"c":26.9531,"h":26.9531,"l":26.9531,"n":3,"o":26.9531,"t":"2025-10-23T04:00:00Z","v":6,"vw":26.9531},{"c":27.2756,"h":27.3894,"l":27.2756,"n":5,"o":27.38,"t":"2025-10-24T04:00:00Z","v":1906,"vw":27.386726},{"c":27.7728,"h":27.7728,"l":27.7728,"n":7,"o":27.7728,"t":"2025-10-27T04:00:00Z","v":10,"vw":27.7728},{"c":27.8769,"h":27.8769,"l":27.7878,"n":2,"o":27.7878,"t":"2025-10-28T04:00:00Z","v":1001,"vw":27.7878},{"c":27.8769,"h":27.8769,"l":27.8769,"n":0,"o":27.8769,"t":"2025-10-29T04:00:00Z","v":0,"vw":0},{"c":27.4575,"h":27.4575,"l":27.4575,"n":5,"o":27.4575,"t":"2025-10-30T04:00:00Z","v":69,"vw":27.4575},{"c":27.4575,"h":27.4575,"l":27.4575,"n":0,"o":27.4575,"t":"2025-10-31T04:00:00Z","v":0,"vw":0},{"c":27.6154,"h":27.67,"l":27.6154,"n":4,"o":27.67,"t":"2025-11-03T05:00:00Z","v":9613,"vw":27.67},{"c":27.1647,"h":27.1647,"l":27.1647,"n":5,"o":27.1647,"t":"2025-11-04T05:00:00Z","v":22,"vw":27.1647},{"c":27.3091,"h":27.3091,"l":27.3091,"n":3,"o":27.3091,"t":"2025-11-05T05:00:00Z","v":39,"vw":27.3091},{"c":26.896,"h":26.896,"l":26.896,"n":5,"o":26.896,"t":"2025-11-06T05:00:00Z","v":16,"vw":26.896},{"c":26.9375,"h":26.9375,"l":26.9375,"n":1,"o":26.9375,"t":"2025-11-07T05:00:00Z","v":1,"vw":26.9375},{"c":27.498,"h":27.498,"l":27.498,"n":3,"o":27.498,"t":"2025-11-10T05:00:00Z","v":3,"vw":27.498},{"c":27.5609,"h":27.5609,"l":27.5609,"n":1,"o":27.5609,"t":"2025-11-11T05:00:00Z","v":1,"vw":27.5609},{"c":27.5854,"h":27.6315,"l":27.5854,"n":5,"o":27.6315,"t":"2025-11-12T05:00:00Z","v":611,"vw":27.6315},{"c":27.235,"h":27.235,"l":26.8364,"n":1,"o":26.8364,"t":"2025-11-13T05:00:00Z","v":1000,"vw":26.8364},{"c":26.7889,"h":26.98,"l":26.7889,"n":6,"o":26.98,"t":"2025-11-14T05:00:00Z","v":126,"vw":26.98},{"c":26.4084,"h":26.81,"l":26.4084,"n":1,"o":26.81,"t":"2025-11-17T05:00:00Z","v":100,"vw":26.81},{"c":26.125,"h":26.19,"l":26.125,"n":7,"o":26.18,"t":"2025-11-18T05:00:00Z","v":613,"vw":26.188333},{"c":26.2541,"h":26.51,"l":26.2541,"n":4,"o":26.51,"t":"2025-11-19T05:00:00Z","v":202,"vw":26.42},{"c":25.6228,"h":27.01,"l":25.6228,"n":12,"o":27.01,"t":"2025-11-20T05:00:00Z","v":287,"vw":26.565},{"c":25.9695,"h":25.9695,"l":25.9695,"n":1,"o":25.9695,"t":"2025-11-21T05:00:00Z","v":1,"vw":25.9695},{"c":25.9695,"h":25.9695,"l":25.9695,"n":0,"o":25.9695,"t":"2025-11-24T05:00:00Z","v":0,"vw":0},{"c":26.8608,"h":26.8608,"l":26.8608,"n":1,"o":26.8608,"t":"2025-11-25T05:00:00Z","v":1,"vw":26.8608},{"c":26.8608,"h":26.8608,"l":26.8608,"n":0,"o":26.8608,"t":"2025-11-26T05:00:00Z","v":0,"vw":0},{"c":27.3002,"h":27.3002,"l":27.3002,"n":3,"o":27.3002,"t":"2025-11-28T05:00:00Z","v":78,"vw":27.3002},{"c":27.3002,"h":27.3002,"l":27.3002,"n":0,"o":27.3002,"t":"2025-12-01T05:00:00Z","v":0,"vw":0},{"c":27.1913,"h":27.1913,"l":27.1913,"n":2,"o":27.1913,"t":"2025-12-02T05:00:00Z","v":5,"vw":27.1913},{"c":27.307,"h":27.307,"l":27.307,"n":4,"o":27.307,"t":"2025-12-03T05:00:00Z","v":5,"vw":27.307},{"c":27.3175,"h":27.3175,"l":27.3175,"n":3,"o":27.3175,"t":"2025-12-04T05:00:00Z","v":11,"vw":27.3175},{"c":27.6194,"h":27.6194,"l":27.6194,"n":2,"o":27.6194,"t":"2025-12-05T05:00:00Z","v":5,"vw":27.6194},{"c":27.2541,"h":27.2541,"l":27.2541,"n":4,"o":27.2541,"t":"2025-12-08T05:00:00Z","v":10,"vw":27.2541},{"c":27.2541,"h":27.2541,"l":27.2541,"n":0,"o":27.2541,"t":"2025-12-09T05:00:00Z","v":0,"vw":0},{"c":27.4975,"h":27.4975,"l":27.2099,"n":2,"o":27.2099,"t":"2025-12-10T05:00:00Z","v":103,"vw":27.2099},{"c":27.543,"h":27.543,"l":27.4399,"n":1,"o":27.4399,"t":"2025-12-11T05:00:00Z","v":125,"vw":27.4399},{"c":27.09,"h":27.09,"l":27.09,"n":5,"o":27.09,"t":"2025-12-12T05:00:00Z","v":59,"vw":27.09},{"c":27.09,"h":27.09,"l":27.09,"n":0,"o":27.09,"t":"2025-12-15T05:00:00Z","v":0,"vw":0},{"c":27.09,"h":27.09,"l":27.09,"n":0,"o":27.09,"t":"2025-12-16T05:00:00Z","v":0,"vw":0},{"c":26.4012,"h":26.4012,"l":26.4012,"n":3,"o":26.4012,"t":"2025-12-17T05:00:00Z","v":7,"vw":26.4012},{"c":26.7453,"h":26.8,"l":26.7453,"n":13,"o":26.8,"t":"2025-12-18T05:00:00Z","v":6481,"vw":26.795625},{"c":27.1252,"h":27.1252,"l":27.1252,"n":2,"o":27.1252,"t":"2025-12-19T05:00:00Z","v":20,"vw":27.1252},{"c":27.4424,"h":27.49,"l":27.3,"n":10,"o":27.3,"t":"2025-12-22T05:00:00Z","v":523,"vw":27.422475},{"c":27.6678,"h":27.6678,"l":27.6678,"n":2,"o":27.6678,"t":"2025-12-23T05:00:00Z","v":2,"vw":27.6678},{"c":27.8552,"h":27.8552,"l":27.8,"n":4,"o":27.8,"t":"2025-12-24T05:00:00Z","v":146,"vw":27.8},{"c":27.8082,"h":27.8082,"l":27.8082,"n":2,"o":27.8082,"t":"2025-12-26T05:00:00Z","v":2,"vw":27.8082},{"c":27.6031,"h":27.6031,"l":27.59,"n":6,"o":27.59,"t":"2025-12-29T05:00:00Z","v":255,"vw":27.59},{"c":27.4882,"h":27.4882,"l":27.4882,"n":4,"o":27.4882,"t":"2025-12-30T05:00:00Z","v":50,"vw":27.4882},{"c":27.1029,"h":27.1029,"l":27.1029,"n":4,"o":27.1029,"t":"2025-12-31T05:00:00Z","v":195,"vw":27.1029},{"c":27.1393,"h":27.1393,"l":27.1393,"n":3,"o":27.1393,"t":"2026-01-02T05:00:00Z","v":36,"vw":27.1393},{"c":27.4927,"h":27.4927,"l":27.4927,"n":3,"o":27.4927,"t":"2026-01-05T05:00:00Z","v":6,"vw":27.4927},{"c":27.84,"h":27.84,"l":27.84,"n":4,"o":27.84,"t":"2026-01-06T05:00:00Z","v":95,"vw":27.84},{"c":27.6447,"h":27.8,"l":27.6447,"n":4,"o":27.8,"t":"2026-01-07T05:00:00Z","v":423,"vw":27.8},{"c":27.644,"h":27.644,"l":27.64,"n":2,"o":27.64,"t":"2026-01-08T05:00:00Z","v":279,"vw":27.64},{"c":28.0079,"h":28.0079,"l":27.785,"n":3,"o":27.785,"t":"2026-01-09T05:00:00Z","v":108,"vw":27.785},{"c":28.0797,"h":28.0797,"l":28.0797,"n":5,"o":28.0797,"t":"2026-01-12T05:00:00Z","v":17,"vw":28.0797},{"c":27.9311,"h":27.9311,"l":27.88,"n":2,"o":27.88,"t":"2026-01-13T05:00:00Z","v":351,"vw":27.88},{"c":27.6398,"h":27.6398,"l":27.3899,"n":3,"o":27.3899,"t":"2026-01-14T05:00:00Z","v":103,"vw":27.3899},{"c":27.7657,"h":27.7657,"l":27.7657,"n":3,"o":27.7657,"t":"2026-01-15T05:00:00Z","v":8,"vw":27.7657},{"c":27.7773,"h":27.7773,"l":27.7773,"n":3,"o":27.7773,"t":"2026-01-16T05:00:00Z","v":107,"vw":27.7773},{"c":26.5829,"h":26.5829,"l":26.5829,"n":7,"o":26.5829,"t":"2026-01-20T05:00:00Z","v":101,"vw":26.5829},{"c":27.1662,"h":27.1662,"l":27.1662,"n":3,"o":27.1662,"t":"2026-01-21T05:00:00Z","v":9,"vw":27.1662},{"c":27.4263,"h":27.4263,"l":27.4263,"n":7,"o":27.4263,"t":"2026-01-22T05:00:00Z","v":34,"vw":27.4263},{"c":27.4681,"h":27.4681,"l":27.4681,"n":2,"o":27.4681,"t":"2026-01-23T05:00:00Z","v":6,"vw":27.4681},{"c":27.7208,"h":27.7886,"l":27.7208,"n":1,"o":27.7886,"t":"2026-01-26T05:00:00Z","v":100,"vw":27.7886},{"c":27.9232,"h":27.9232,"l":27.9232,"n":7,"o":27.9232,"t":"2026-01-27T05:00:00Z","v":344,"vw":27.9232},{"c":27.9198,"h":27.99,"l":27.9198,"n":2,"o":27.99,"t":"2026-01-28T05:00:00Z","v":299,"vw":27.99},{"c":27.8308,"h":27.8308,"l":27.8308,"n":1,"o":27.8308,"t":"2026-01-29T05:00:00Z","v":50,"vw":27.8308},{"c":27.6028,"h":27.63,"l":27.6028,"n":5,"o":27.63,"t":"2026-01-30T05:00:00Z","v":258,"vw":27.63},{"c":27.9025,"h":28.23,"l":27.87,"n":9,"o":28.23,"t":"2026-02-02T05:00:00Z","v":9990,"vw":27.942205},{"c":27.4127,"h":27.56,"l":27.15,"n":9,"o":27.56,"t":"2026-02-03T05:00:00Z","v":1810,"vw":27.355},{"c":27.1541,"h":27.28,"l":27.02,"n":9,"o":27.28,"t":"2026-02-04T05:00:00Z","v":2310,"vw":27.177174},{"c":26.5091,"h":26.65,"l":26.5,"n":9,"o":26.51,"t":"2026-02-05T05:00:00Z","v":2004,"vw":26.572},{"c":27.4697,"h":27.4697,"l":26.93,"n":3,"o":26.93,"t":"2026-02-06T05:00:00Z","v":1802,"vw":27.1},{"c":27.6494,"h":27.73,"l":27.55,"n":11,"o":27.55,"t":"2026-02-09T05:00:00Z","v":2905,"vw":27.591764},{"c":27.4804,"h":27.69,"l":27.4804,"n":4,"o":27.69,"t":"2026-02-10T05:00:00Z","v":1497,"vw":27.610624},{"c":27.4974,"h":27.53,"l":27.4974,"n":1,"o":27.53,"t":"2026-02-11T05:00:00Z","v":900,"vw":27.53},{"c":26.8141,"h":27.6001,"l":26.8141,"n":2,"o":27.6,"t":"2026-02-12T05:00:00Z","v":250,"vw":27.60005},{"c":26.8188,"h":26.8188,"l":26.8188,"n":2,"o":26.8188,"t":"2026-02-13T05:00:00Z","v":6,"vw":26.8188},{"c":26.8584,"h":26.8584,"l":26.47,"n":8,"o":26.47,"t":"2026-02-17T05:00:00Z","v":143,"vw":26.47},{"c":27.091,"h":27.091,"l":27.091,"n":1,"o":27.091,"t":"2026-02-18T05:00:00Z","v":6,"vw":27.091},{"c":26.9566,"h":26.9566,"l":26.9566,"n":3,"o":26.9566,"t":"2026-02-19T05:00:00Z","v":3,"vw":26.9566},{"c":27.2646,"h":27.2646,"l":26.9815,"n":34,"o":26.9815,"t":"2026-02-20T05:00:00Z","v":6721,"vw":27.047291},{"c":26.7559,"h":26.95,"l":26.75,"n":7,"o":26.95,"t":"2026-02-23T05:00:00Z","v":1166,"vw":26.826087},{"c":27.1221,"h":27.15,"l":27.1221,"n":10,"o":27.15,"t":"2026-02-24T05:00:00Z","v":1960,"vw":27.14995},{"c":27.4989,"h":27.4989,"l":27.38,"n":6,"o":27.38,"t":"2026-02-25T05:00:00Z","v":342,"vw":27.38},{"c":27.2471,"h":27.2471,"l":27.2471,"n":2,"o":27.2471,"t":"2026-02-26T05:00:00Z","v":44,"vw":27.2471},{"c":27.0428,"h":27.0428,"l":26.97,"n":50,"o":26.97,"t":"2026-02-27T05:00:00Z","v":1051,"vw":27.024167},{"c":27.1023,"h":27.18,"l":26.95,"n":5,"o":26.95,"t":"2026-03-02T05:00:00Z","v":1539,"vw":27.139671},{"c":26.674,"h":26.674,"l":26.15,"n":14,"o":26.22,"t":"2026-03-03T05:00:00Z","v":1884,"vw":26.278824},{"c":27.0399,"h":27.09,"l":26.95,"n":7,"o":27,"t":"2026-03-04T05:00:00Z","v":1716,"vw":27.049412},{"c":26.7607,"h":26.88,"l":26.7607,"n":2,"o":26.88,"t":"2026-03-05T05:00:00Z","v":108,"vw":26.88},{"c":26.2454,"h":26.37,"l":26.19,"n":11,"o":26.2666,"t":"2026-03-06T05:00:00Z","v":1050,"vw":26.2681},{"c":26.5526,"h":26.5526,"l":25.73,"n":40,"o":25.73,"t":"2026-03-09T04:00:00Z","v":666,"vw":26.008},{"c":26.4638,"h":26.83,"l":26.4,"n":10,"o":26.4,"t":"2026-03-10T04:00:00Z","v":2547,"vw":26.713328},{"c":26.4216,"h":26.4216,"l":26.4216,"n":3,"o":26.4216,"t":"2026-03-11T04:00:00Z","v":99,"vw":26.4216},{"c":25.7219,"h":25.7219,"l":25.7219,"n":1,"o":25.7219,"t":"2026-03-12T04:00:00Z","v":93,"vw":25.7219},{"c":25.4675,"h":25.4675,"l":25.4675,"n":3,"o":25.4675,"t":"2026-03-13T04:00:00Z","v":19,"vw":25.4675},{"c":25.877,"h":25.877,"l":25.877,"n":2,"o":25.877,"t":"2026-03-16T04:00:00Z","v":2,"vw":25.877},{"c":25.9715,"h":25.9715,"l":25.9715,"n":2,"o":25.9715,"t":"2026-03-17T04:00:00Z","v":5,"vw":25.9715},{"c":25.3841,"h":25.4,"l":25.3841,"n":3,"o":25.4,"t":"2026-03-18T04:00:00Z","v":104,"vw":25.4},{"c":25.2784,"h":25.2784,"l":25.2,"n":4,"o":25.2,"t":"2026-03-19T04:00:00Z","v":103,"vw":25.2},{"c":24.6711,"h":24.6711,"l":24.6711,"n":1,"o":24.6711,"t":"2026-03-20T04:00:00Z","v":1,"vw":24.6711},{"c":25.0679,"h":25.0679,"l":25.0679,"n":3,"o":25.0679,"t":"2026-03-23T04:00:00Z","v":15,"vw":25.0679},{"c":24.9017,"h":24.9017,"l":24.9017,"n":3,"o":24.9017,"t":"2026-03-24T04:00:00Z","v":11,"vw":24.9017},{"c":24.9017,"h":24.9017,"l":24.9017,"n":0,"o":24.9017,"t":"2026-03-25T04:00:00Z","v":0,"vw":0},{"c":24.4636,"h":24.4636,"l":24.4636,"n":3,"o":24.4636,"t":"2026-03-26T04:00:00Z","v":12,"vw":24.4636},{"c":24.4636,"h":24.4636,"l":24.4636,"n":0,"o":24.4636,"t":"2026-03-27T04:00:00Z","v":0,"vw":0},{"c":23.71,"h":23.71,"l":23.71,"n":2,"o":23.71,"t":"2026-03-30T04:00:00Z","v":3,"vw":23.71},{"c":24.6495,"h":24.67,"l":24.45,"n":15,"o":24.5,"t":"2026-03-31T04:00:00Z","v":1036,"vw":24.560341},{"c":24.6495,"h":24.6495,"l":24.6495,"n":0,"o":24.6495,"t":"2026-04-01T04:00:00Z","v":0,"vw":0},{"c":24.6495,"h":24.6495,"l":24.6495,"n":0,"o":24.6495,"t":"2026-04-02T04:00:00Z","v":0,"vw":0},{"c":24.6495,"h":24.6495,"l":24.6495,"n":0,"o":24.6495,"t":"2026-04-06T04:00:00Z","v":0,"vw":0},{"c":24.9915,"h":24.9915,"l":24.9915,"n":11,"o":24.9915,"t":"2026-04-07T04:00:00Z","v":18,"vw":24.9915},{"c":25.7849,"h":25.83,"l":25.7849,"n":8,"o":25.82,"t":"2026-04-08T04:00:00Z","v":818,"vw":25.828366},{"c":25.9623,"h":25.9623,"l":25.9623,"n":41,"o":25.9623,"t":"2026-04-09T04:00:00Z","v":2776,"vw":25.9623},{"c":25.8117,"h":25.9,"l":25.8117,"n":26,"o":25.9,"t":"2026-04-10T04:00:00Z","v":3096,"vw":25.875439},{"c":26.0731,"h":26.0731,"l":25.91,"n":34,"o":25.96,"t":"2026-04-13T04:00:00Z","v":4634,"vw":25.966342},{"c":26.3857,"h":26.3857,"l":26.37,"n":7,"o":26.37,"t":"2026-04-14T04:00:00Z","v":125,"vw":26.37},{"c":26.36,"h":26.61,"l":26.235,"n":5,"o":26.235,"t":"2026-04-15T04:00:00Z","v":697,"vw":26.411703},{"c":26.36,"h":26.36,"l":26.36,"n":0,"o":26.36,"t":"2026-04-16T04:00:00Z","v":0,"vw":0},{"c":26.9837,"h":26.9837,"l":26.9837,"n":1,"o":26.9837,"t":"2026-04-17T04:00:00Z","v":38,"vw":26.9837},{"c":26.9082,"h":26.9082,"l":26.9082,"n":2,"o":26.9082,"t":"2026-04-20T04:00:00Z","v":47,"vw":26.9082},{"c":26.7137,"h":26.7137,"l":26.7137,"n":5,"o":26.7137,"t":"2026-04-21T04:00:00Z","v":5,"vw":26.7137},{"c":27.0239,"h":27.0239,"l":27.0239,"n":1,"o":27.0239,"t":"2026-04-22T04:00:00Z","v":1,"vw":27.0239},{"c":26.9213,"h":26.9213,"l":26.9213,"n":1,"o":26.9213,"t":"2026-04-23T04:00:00Z","v":2,"vw":26.9213},{"c":27.1449,"h":27.1449,"l":27.1449,"n":1,"o":27.1449,"t":"2026-04-24T04:00:00Z","v":1,"vw":27.1449},{"c":27.1449,"h":27.1449,"l":27.1449,"n":0,"o":27.1449,"t":"2026-04-27T04:00:00Z","v":0,"vw":0},{"c":27.0297,"h":27.0297,"l":27.0297,"n":2,"o":27.0297,"t":"2026-04-28T04:00:00Z","v":3,"vw":27.0297},{"c":27.0297,"h":27.0297,"l":27.0297,"n":0,"o":27.0297,"t":"2026-04-29T04:00:00Z","v":0,"vw":0},{"c":27.4238,"h":27.4238,"l":27.4238,"n":2,"o":27.4238,"t":"2026-04-30T04:00:00Z","v":8,"vw":27.4238},{"c":27.5516,"h":27.67,"l":27.5516,"n":1,"o":27.67,"t":"2026-05-01T04:00:00Z","v":200,"vw":27.67},{"c":27.3396,"h":27.465,"l":27.3396,"n":54,"o":27.42,"t":"2026-05-04T04:00:00Z","v":3937,"vw":27.444457},{"c":27.3396,"h":27.3396,"l":27.3396,"n":0,"o":27.3396,"t":"2026-05-05T04:00:00Z","v":0,"vw":0},{"c":28.4051,"h":28.4051,"l":28.4051,"n":2,"o":28.4051,"t":"2026-05-06T04:00:00Z","v":40,"vw":28.4051},{"c":28.2121,"h":28.2121,"l":28.2121,"n":3,"o":28.2121,"t":"2026-05-07T04:00:00Z","v":27,"vw":28.2121},{"c":28.2121,"h":28.2121,"l":28.2121,"n":0,"o":28.2121,"t":"2026-05-08T04:00:00Z","v":0,"vw":0},{"c":28.7705,"h":28.7705,"l":28.7705,"n":2,"o":28.7705,"t":"2026-05-11T04:00:00Z","v":36,"vw":28.7705},{"c":28.7031,"h":28.7031,"l":28.7031,"n":2,"o":28.7031,"t":"2026-05-12T04:00:00Z","v":2,"vw":28.7031},{"c":29.004,"h":29.004,"l":29.004,"n":1,"o":29.004,"t":"2026-05-13T04:00:00Z","v":27,"vw":29.004},{"c":29.4412,"h":29.4412,"l":29.4412,"n":1,"o":29.4412,"t":"2026-05-14T04:00:00Z","v":3,"vw":29.4412},{"c":28.7407,"h":28.7407,"l":28.7407,"n":4,"o":28.7407,"t":"2026-05-15T04:00:00Z","v":28,"vw":28.7407},{"c":28.6787,"h":28.6787,"l":28.545,"n":5,"o":28.545,"t":"2026-05-18T04:00:00Z","v":188,"vw":28.545},{"c":28.5966,"h":28.665,"l":28.55,"n":6,"o":28.665,"t":"2026-05-19T04:00:00Z","v":391,"vw":28.582578},{"c":28.882,"h":28.882,"l":28.882,"n":3,"o":28.882,"t":"2026-05-20T04:00:00Z","v":55,"vw":28.882},{"c":28.9922,"h":28.9922,"l":28.9922,"n":1,"o":28.9922,"t":"2026-05-21T04:00:00Z","v":10,"vw":28.9922},{"c":29.2055,"h":29.2055,"l":29.2055,"n":4,"o":29.2055,"t":"2026-05-22T04:00:00Z","v":43,"vw":29.2055},{"c":29.5141,"h":29.5141,"l":29.5141,"n":2,"o":29.5141,"t":"2026-05-26T04:00:00Z","v":5,"vw":29.5141},{"c":29.5215,"h":29.5215,"l":29.5215,"n":2,"o":29.5215,"t":"2026-05-27T04:00:00Z","v":6,"vw":29.5215},{"c":29.8523,"h":29.8523,"l":29.65,"n":7,"o":29.65,"t":"2026-05-28T04:00:00Z","v":2837,"vw":29.682711},{"c":29.9729,"h":30.01,"l":29.9729,"n":14,"o":30.01,"t":"2026-05-29T04:00:00Z","v":2141,"vw":30.000477},{"c":30.0984,"h":30.0984,"l":30.0984,"n":2,"o":30.0984,"t":"2026-06-01T04:00:00Z","v":12,"vw":30.0984},{"c":30.1855,"h":30.1855,"l":30.1855,"n":25,"o":30.1855,"t":"2026-06-02T04:00:00Z","v":526,"vw":30.1855},{"c":29.7803,"h":29.81,"l":29.7803,"n":7,"o":29.81,"t":"2026-06-03T04:00:00Z","v":126,"vw":29.81},{"c":30.0063,"h":30.025,"l":30.0063,"n":4,"o":30.025,"t":"2026-06-04T04:00:00Z","v":632,"vw":30.025},{"c":28.4756,"h":28.4756,"l":28.4756,"n":2,"o":28.4756,"t":"2026-06-05T04:00:00Z","v":6,"vw":28.4756},{"c":28.5274,"h":28.5274,"l":28.5274,"n":5,"o":28.5274,"t":"2026-06-08T04:00:00Z","v":272,"vw":28.5274},{"c":28.3753,"h":28.3753,"l":27.62,"n":5,"o":27.62,"t":"2026-06-09T04:00:00Z","v":253,"vw":27.71},{"c":27.7349,"h":27.7349,"l":27.7349,"n":3,"o":27.7349,"t":"2026-06-10T04:00:00Z","v":5,"vw":27.7349},{"c":28.4335,"h":28.45,"l":28.07,"n":35,"o":28.14,"t":"2026-06-11T04:00:00Z","v":14500,"vw":28.162621},{"c":28.6123,"h":28.6123,"l":28.4,"n":7,"o":28.48,"t":"2026-06-12T04:00:00Z","v":209,"vw":28.44},{"c":29.2207,"h":29.29,"l":29.2207,"n":3,"o":29.29,"t":"2026-06-15T04:00:00Z","v":955,"vw":29.29},{"c":29.0471,"h":29.14,"l":29.0471,"n":3,"o":29.14,"t":"2026-06-16T04:00:00Z","v":911,"vw":29.14},{"c":28.5521,"h":28.82,"l":28.5521,"n":3,"o":28.82,"t":"2026-06-17T04:00:00Z","v":1500,"vw":28.82},{"c":28.9452,"h":28.9452,"l":28.88,"n":8,"o":28.88,"t":"2026-06-18T04:00:00Z","v":1550,"vw":28.88},{"c":28.755,"h":28.79,"l":28.755,"n":4,"o":28.79,"t":"2026-06-22T04:00:00Z","v":206,"vw":28.785},{"c":28.3032,"h":28.48,"l":28.14,"n":7,"o":28.14,"t":"2026-06-23T04:00:00Z","v":913,"vw":28.215556},{"c":28.2344,"h":28.2344,"l":28.2344,"n":2,"o":28.2344,"t":"2026-06-24T04:00:00Z","v":2,"vw":28.2344},{"c":28.2164,"h":28.2164,"l":28.2164,"n":5,"o":28.2164,"t":"2026-06-25T04:00:00Z","v":26,"vw":28.2164},{"c":28.2491,"h":28.3,"l":28.2491,"n":10,"o":28.3,"t":"2026-06-26T04:00:00Z","v":279,"vw":28.3},{"c":28.6224,"h":28.6224,"l":28.39,"n":12,"o":28.39,"t":"2026-06-29T04:00:00Z","v":432,"vw":28.39505},{"c":28.8932,"h":28.8932,"l":28.8932,"n":25,"o":28.8932,"t":"2026-06-30T04:00:00Z","v":531,"vw":28.8932},{"c":28.8252,"h":28.85,"l":28.8252,"n":8,"o":28.85,"t":"2026-07-01T04:00:00Z","v":359,"vw":28.847863},{"c":28.7986,"h":28.7986,"l":28.7986,"n":9,"o":28.7986,"t":"2026-07-02T04:00:00Z","v":60,"vw":28.7986},{"c":29.0541,"h":29.0541,"l":29.0541,"n":6,"o":29.0541,"t":"2026-07-06T04:00:00Z","v":8,"vw":29.0541},{"c":28.8931,"h":28.8931,"l":28.8931,"n":4,"o":28.8931,"t":"2026-07-07T04:00:00Z","v":6,"vw":28.8931},{"c":28.8215,"h":28.8215,"l":28.8215,"n":6,"o":28.8215,"t":"2026-07-08T04:00:00Z","v":34,"vw":28.8215},{"c":29.0974,"h":29.0974,"l":29.0974,"n":5,"o":29.0974,"t":"2026-07-09T04:00:00Z","v":11,"vw":29.0974},{"c":29.2653,"h":29.2653,"l":29.12,"n":7,"o":29.12,"t":"2026-07-10T04:00:00Z","v":215,"vw":29.12},{"c":28.9838,"h":28.9838,"l":28.9838,"n":6,"o":28.9838,"t":"2026-07-13T04:00:00Z","v":13,"vw":28.9838},{"c":29.1318,"h":29.1318,"l":29.1318,"n":5,"o":29.1318,"t":"2026-07-14T04:00:00Z","v":19,"vw":29.1318},{"c":29.2331,"h":29.25,"l":29.2331,"n":7,"o":29.25,"t":"2026-07-15T04:00:00Z","v":668,"vw":29.2475},{"c":29.0053,"h":29.0053,"l":29.0053,"n":5,"o":29.0053,"t":"2026-07-16T04:00:00Z","v":101,"vw":29.0053},{"c":28.5875,"h":28.6,"l":28.58,"n":23,"o":28.58,"t":"2026-07-17T04:00:00Z","v":1406,"vw":28.597147},{"c":28.4597,"h":28.4597,"l":28.4597,"n":9,"o":28.4597,"t":"2026-07-20T04:00:00Z","v":63,"vw":28.4597},{"c":28.8661,"h":28.8661,"l":28.8661,"n":5,"o":28.8661,"t":"2026-07-21T04:00:00Z","v":8,"vw":28.8661},{"c":28.8457,"h":28.8457,"l":28.8457,"n":6,"o":28.8457,"t":"2026-07-22T04:00:00Z","v":46,"vw":28.8457},{"c":28.2185,"h":28.38,"l":28.17,"n":29,"o":28.38,"t":"2026-07-23T04:00:00Z","v":2812,"vw":28.259172},{"c":28.2226,"h":28.41,"l":28.2226,"n":16,"o":28.41,"t":"2026-07-24T04:00:00Z","v":1056,"vw":28.41},{"c":28.2344,"h":28.65,"l":28.2344,"n":9,"o":28.65,"t":"2026-07-27T04:00:00Z","v":422,"vw":28.65},{"c":28.3659,"h":28.44,"l":28.3659,"n":8,"o":28.44,"t":"2026-07-28T04:00:00Z","v":312,"vw":28.44},{"c":27.565,"h":28.1,"l":27.565,"n":19,"o":27.85,"t":"2026-07-29T04:00:00Z","v":474,"vw":27.863072},{"c":28.4435,"h":28.4435,"l":28.13,"n":22,"o":28.13,"t":"2026-07-30T04:00:00Z","v":2492,"vw":28.164953},{"c":28.8201,"h":28.8201,"l":28.8201,"n":6,"o":28.8201,"t":"2026-07-31T04:00:00Z","v":9,"vw":28.8201},{"c":29.4364,"h":29.4364,"l":29.4364,"n":10,"o":29.4364,"t":"2026-08-03T04:00:00Z","v":39,"vw":29.4364},{"c":30.2419,"h":30.25,"l":30.04,"n":11,"o":30.04,"t":"2026-08-04T04:00:00Z","v":581,"vw":30.080385},{"c":30.1903,"h":30.25,"l":30.1903,"n":9,"o":30.25,"t":"2026-08-05T04:00:00Z","v":1116,"vw":30.248182},{"c":30.0763,"h":30.16,"l":30.0763,"n":9,"o":30.16,"t":"2026-08-06T04:00:00Z","v":211,"vw":30.1225},{"c":30.3283,"h":30.3283,"l":30.15,"n":8,"o":30.15,"t":"2026-08-07T04:00:00Z","v":109,"vw":30.15},{"c":30.2766,"h":30.2766,"l":30.27,"n":11,"o":30.27,"t":"2026-08-10T04:00:00Z","v":175,"vw":30.27},{"c":30.1702,"h":30.37,"l":30.1702,"n":65,"o":30.37,"t":"2026-08-11T04:00:00Z","v":6821,"vw":30.309226},{"c":30.2982,"h":30.2982,"l":30.27,"n":16,"o":30.29,"t":"2026-08-12T04:00:00Z","v":728,"vw":30.282143},{"c":30.5543,"h":30.64,"l":30.5543,"n":10,"o":30.64,"t":"2026-08-13T04:00:00Z","v":510,"vw":30.584},{"c":30.459,"h":30.459,"l":30.459,"n":2,"o":30.459,"t":"2026-08-14T04:00:00Z","v":2,"vw":30.459},{"c":30.2625,"h":30.34,"l":30.2625,"n":12,"o":30.34,"t":"2026-08-17T04:00:00Z","v":2960,"vw":30.33},{"c":29.9324,"h":29.9324,"l":29.9324,"n":3,"o":29.9324,"t":"2026-08-18T04:00:00Z","v":24,"vw":29.9324},{"c":29.9962,"h":30.065,"l":29.9962,"n":40,"o":30.065,"t":"2026-08-19T04:00:00Z","v":4934,"vw":30.043335},{"c":29.6446,"h":29.92,"l":29.6446,"n":27,"o":29.92,"t":"2026-08-20T04:00:00Z","v":4361,"vw":29.909951},{"c":29.8493,"h":29.8493,"l":29.8493,"n":9,"o":29.8493,"t":"2026-08-21T04:00:00Z","v":29,"vw":29.8493},{"c":29.6993,"h":29.6993,"l":29.64,"n":17,"o":29.64,"t":"2026-08-24T04:00:00Z","v":236,"vw":29.65},{"c":29.8346,"h":29.8346,"l":29.7,"n":12,"o":29.71,"t":"2026-08-25T04:00:00Z","v":218,"vw":29.705},{"c":29.8258,"h":29.8258,"l":29.8258,"n":8,"o":29.8258,"t":"2026-08-26T04:00:00Z","v":12,"vw":29.8258},{"c":30.1431,"h":30.1431,"l":29.99,"n":10,"o":29.99,"t":"2026-08-27T04:00:00Z","v":1007,"vw":30.02},{"c":30.0229,"h":30.38,"l":29.99,"n":17,"o":30.37,"t":"2026-08-28T04:00:00Z","v":1416,"vw":30.24},{"c":29.852,"h":29.852,"l":29.795,"n":20,"o":29.795,"t":"2026-08-31T04:00:00Z","v":2463,"vw":29.813189},{"c":29.3716,"h":29.46,"l":29.37,"n":16,"o":29.45,"t":"2026-09-01T04:00:00Z","v":1911,"vw":29.442299},{"c":29.6581,"h":29.6581,"l":29.6581,"n":4,"o":29.6581,"t":"2026-09-02T04:00:00Z","v":4,"vw":29.6581},{"c":30.254,"h":30.254,"l":29.88,"n":8,"o":29.92,"t":"2026-09-03T04:00:00Z","v":406,"vw":29.9},{"c":30.0319,"h":30.1901,"l":30.0319,"n":9,"o":30.12,"t":"2026-09-04T04:00:00Z","v":1008,"vw":30.13401},{"c":29.6523,"h":29.6523,"l":29.6523,"n":7,"o":29.6523,"t":"2026-09-08T04:00:00Z","v":16,"vw":29.6523},{"c":29.3897,"h":29.3897,"l":29.3897,"n":8,"o":29.3897,"t":"2026-09-09T04:00:00Z","v":17,"vw":29.3897},{"c":29.0465,"h":29.14,"l":29.0465,"n":8,"o":29.14,"t":"2026-09-10T04:00:00Z","v":233,"vw":29.14},{"c":29.5469,"h":29.5469,"l":29.52,"n":10,"o":29.52,"t":"2026-09-11T04:00:00Z","v":1609,"vw":29.52},{"c":29.268,"h":29.268,"l":29.16,"n":11,"o":29.16,"t":"2026-09-14T04:00:00Z","v":764,"vw":29.16},{"c":28.9657,"h":28.9657,"l":28.9657,"n":4,"o":28.9657,"t":"2026-09-15T04:00:00Z","v":4,"vw":28.9657},{"c":28.722,"h":28.722,"l":28.722,"n":4,"o":28.722,"t":"2026-09-16T04:00:00Z","v":4,"vw":28.722},{"c":29.3949,"h":29.3949,"l":29.3949,"n":7,"o":29.3949,"t":"2026-09-17T04:00:00Z","v":1506,"vw":29.3949},{"c":29.4279,"h":29.4279,"l":29.26,"n":20,"o":29.26,"t":"2026-09-18T04:00:00Z","v":1980,"vw":29.26},{"c":30.3338,"h":30.37,"l":29.69,"n":30,"o":29.69,"t":"2026-09-21T04:00:00Z","v":6624,"vw":29.853694},{"c":30.3133,"h":30.3133,"l":30.25,"n":17,"o":30.25,"t":"2026-09-22T04:00:00Z","v":3508,"vw":30.289429},{"c":29.8324,"h":29.8324,"l":29.83,"n":10,"o":29.83,"t":"2026-09-23T04:00:00Z","v":115,"vw":29.83},{"c":29.8606,"h":29.8606,"l":29.83,"n":23,"o":29.83,"t":"2026-09-24T04:00:00Z","v":5037,"vw":29.83},{"c":30.1453,"h":30.1453,"l":29.97,"n":14,"o":29.97,"t":"2026-09-25T04:00:00Z","v":713,"vw":29.971429},{"c":29.6801,"h":29.85,"l":29.6801,"n":13,"o":29.85,"t":"2026-09-28T04:00:00Z","v":2634,"vw":29.826},{"c":29.6332,"h":29.6332,"l":29.6332,"n":7,"o":29.6332,"t":"2026-09-29T04:00:00Z","v":13,"vw":29.6332},{"c":29.5829,"h":30.025,"l":29.5829,"n":8,"o":30.025,"t":"2026-09-30T04:00:00Z","v":109,"vw":30.025},{"c":29.6016,"h":29.6016,"l":29.6016,"n":9,"o":29.6016,"t":"2026-10-01T04:00:00Z","v":14,"vw":29.6016},{"c":30.0211,"h":30.0211,"l":29.98,"n":20,"o":29.98,"t":"2026-10-02T04:00:00Z","v":1498,"vw":29.98},{"c":30.3672,"h":30.3672,"l":30.3672,"n":2,"o":30.3672,"t":"2026-10-05T04:00:00Z","v":2,"vw":30.3672},{"c":30.7029,"h":30.88,"l":30.7029,"n":10,"o":30.88,"t":"2026-10-06T04:00:00Z","v":314,"vw":30.793333},{"c":30.5665,"h":30.5665,"l":30.5665,"n":3,"o":30.5665,"t":"2026-10-07T04:00:00Z","v":78,"vw":30.5665},{"c":30.288,"h":30.288,"l":30.06,"n":18,"o":30.17,"t":"2026-10-08T04:00:00Z","v":748,"vw":30.112246},{"c":30.6364,"h":30.6364,"l":30.46,"n":37,"o":30.5799,"t":"2026-10-09T04:00:00Z","v":6743,"vw":30.547111},{"c":30.5938,"h":30.5938,"l":30.5938,"n":46,"o":30.5938,"t":"2026-10-12T04:00:00Z","v":159,"vw":30.5938},{"c":30.5697,"h":30.5697,"l":30.5697,"n":33,"o":30.5697,"t":"2026-10-13T04:00:00Z","v":120,"vw":30.5697},{"c":29.8659,"h":29.97,"l":29.8659,"n":9,"o":29.97,"t":"2026-10-14T04:00:00Z","v":1179,"vw":29.97},{"c":30.0858,"h":30.22,"l":29.92,"n":8,"o":29.92,"t":"2026-10-15T04:00:00Z","v":571,"vw":30.156842},{"c":29.4421,"h":29.82,"l":29.4421,"n":42,"o":29.82,"t":"2026-10-16T04:00:00Z","v":1405,"vw":29.642603},{"c":29.6508,"h":29.87,"l":29.6508,"n":12,"o":29.86,"t":"2026-10-19T04:00:00Z","v":610,"vw":29.851667},{"c":29.771,"h":29.86,"l":29.771,"n":11,"o":29.86,"t":"2026-10-20T04:00:00Z","v":214,"vw":29.86},{"c":30.1307,"h":30.1307,"l":30,"n":6,"o":30,"t":"2026-10-21T04:00:00Z","v":509,"vw":30},{"c":29.65,"h":29.65,"l":29.65,"n":7,"o":29.65,"t":"2026-10-22T04:00:00Z","v":1503,"vw":29.65}],"volatilityBars":[{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-06-22T15:30:00Z","v":100,"vw":28.79},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-06-22T17:00:00Z","v":100,"vw":28.78},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-06-23T13:30:00Z","v":704,"vw":28.14},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-06-23T14:00:00Z","v":200,"vw":28.48},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-06-26T16:30:00Z","v":200,"vw":28.3},{"c":28.4001,"h":28.4001,"l":28.39,"n":4,"o":28.39,"t":"2026-06-29T15:15:00Z","v":400,"vw":28.39505},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-07-01T13:30:00Z","v":201,"vw":28.85},{"c":28.845,"h":28.845,"l":28.845,"n":1,"o":28.845,"t":"2026-07-01T14:00:00Z","v":150,"vw":28.845},{"c":29.12,"h":29.12,"l":29.12,"n":3,"o":29.12,"t":"2026-07-10T14:30:00Z","v":209,"vw":29.12},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-07-15T17:45:00Z","v":500,"vw":29.25},{"c":29.235,"h":29.235,"l":29.235,"n":1,"o":29.235,"t":"2026-07-15T19:30:00Z","v":100,"vw":29.235},{"c":28.58,"h":28.58,"l":28.58,"n":5,"o":28.58,"t":"2026-07-17T13:15:00Z","v":500,"vw":28.58},{"c":28.58,"h":28.58,"l":28.58,"n":4,"o":28.58,"t":"2026-07-17T13:30:00Z","v":206,"vw":28.58},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-07-17T18:30:00Z","v":601,"vw":28.6},{"c":28.38,"h":28.38,"l":28.38,"n":4,"o":28.38,"t":"2026-07-23T13:15:00Z","v":306,"vw":28.38},{"c":28.38,"h":28.38,"l":28.38,"n":14,"o":28.38,"t":"2026-07-23T13:30:00Z","v":1107,"vw":28.38},{"c":28.17,"h":28.17,"l":28.17,"n":3,"o":28.17,"t":"2026-07-23T18:45:00Z","v":1355,"vw":28.17},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-07-24T16:45:00Z","v":155,"vw":28.41},{"c":28.41,"h":28.41,"l":28.41,"n":7,"o":28.41,"t":"2026-07-24T17:00:00Z","v":700,"vw":28.41},{"c":28.65,"h":28.65,"l":28.65,"n":5,"o":28.65,"t":"2026-07-27T13:30:00Z","v":416,"vw":28.65},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-07-28T19:00:00Z","v":250,"vw":28.44},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-07-29T16:45:00Z","v":106,"vw":27.85},{"c":28.1,"h":28.1,"l":28.1,"n":5,"o":28.1,"t":"2026-07-29T18:00:00Z","v":135,"vw":28.1},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-07-29T19:45:00Z","v":101,"vw":27.64},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-07-29T22:15:00Z","v":102,"vw":27.64},{"c":27.96,"h":27.96,"l":27.96,"n":2,"o":27.96,"t":"2026-07-30T13:15:00Z","v":200,"vw":27.96},{"c":28.13,"h":28.13,"l":27.96,"n":8,"o":27.96,"t":"2026-07-30T13:30:00Z","v":1500,"vw":28.050667},{"c":28.18,"h":28.18,"l":28.18,"n":4,"o":28.18,"t":"2026-07-30T13:45:00Z","v":400,"vw":28.18},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-07-30T14:00:00Z","v":185,"vw":28.17},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-07-30T14:15:00Z","v":100,"vw":28.16},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-07-30T19:00:00Z","v":100,"vw":28.38},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-08-04T15:45:00Z","v":420,"vw":30.04},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-08-04T17:45:00Z","v":100,"vw":30.25},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-08-05T16:45:00Z","v":1000,"vw":30.25},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-08-05T17:15:00Z","v":100,"vw":30.23},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-08-06T14:30:00Z","v":100,"vw":30.16},{"c":30.085,"h":30.085,"l":30.085,"n":1,"o":30.085,"t":"2026-08-06T18:00:00Z","v":100,"vw":30.085},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-08-07T14:15:00Z","v":100,"vw":30.15},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-08-10T16:45:00Z","v":100,"vw":30.27},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-08-11T14:45:00Z","v":198,"vw":30.37},{"c":30.31,"h":30.32,"l":30.3,"n":11,"o":30.3,"t":"2026-08-11T15:00:00Z","v":1100,"vw":30.314545},{"c":30.31,"h":30.34,"l":30.26,"n":39,"o":30.31,"t":"2026-08-11T15:15:00Z","v":5002,"vw":30.3116},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-08-11T15:30:00Z","v":342,"vw":30.26},{"c":30.18,"h":30.18,"l":30.18,"n":1,"o":30.18,"t":"2026-08-11T19:00:00Z","v":100,"vw":30.18},{"c":30.275,"h":30.29,"l":30.27,"n":7,"o":30.29,"t":"2026-08-12T14:30:00Z","v":700,"vw":30.282143},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-08-13T14:15:00Z","v":100,"vw":30.64},{"c":30.57,"h":30.57,"l":30.57,"n":1,"o":30.57,"t":"2026-08-13T17:15:00Z","v":400,"vw":30.57},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-08-17T17:45:00Z","v":1457,"vw":30.34},{"c":30.32,"h":30.32,"l":30.32,"n":3,"o":30.32,"t":"2026-08-17T18:30:00Z","v":1457,"vw":30.32},{"c":30.065,"h":30.065,"l":30.065,"n":1,"o":30.065,"t":"2026-08-19T18:45:00Z","v":261,"vw":30.065},{"c":30.0206,"h":30.055,"l":30.0206,"n":4,"o":30.055,"t":"2026-08-19T19:00:00Z","v":522,"vw":30.0292},{"c":30.0401,"h":30.06,"l":30.031,"n":29,"o":30.04,"t":"2026-08-19T19:15:00Z","v":3825,"vw":30.041821},{"c":30.061,"h":30.061,"l":30.061,"n":2,"o":30.061,"t":"2026-08-19T19:30:00Z","v":322,"vw":30.061},{"c":29.92,"h":29.92,"l":29.9,"n":18,"o":29.92,"t":"2026-08-20T13:30:00Z","v":4184,"vw":29.910667},{"c":29.88,"h":29.88,"l":29.88,"n":1,"o":29.88,"t":"2026-08-20T15:00:00Z","v":100,"vw":29.88},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-08-24T14:00:00Z","v":100,"vw":29.64},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-08-24T15:00:00Z","v":100,"vw":29.66},{"c":29.7,"h":29.71,"l":29.7,"n":4,"o":29.71,"t":"2026-08-25T14:30:00Z","v":204,"vw":29.705},{"c":29.99,"h":29.99,"l":29.99,"n":5,"o":29.99,"t":"2026-08-27T13:30:00Z","v":500,"vw":29.99},{"c":30.05,"h":30.05,"l":30.05,"n":2,"o":30.05,"t":"2026-08-27T14:15:00Z","v":500,"vw":30.05},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-08-28T14:45:00Z","v":100,"vw":30.37},{"c":30.38,"h":30.38,"l":30.38,"n":8,"o":30.38,"t":"2026-08-28T15:15:00Z","v":800,"vw":30.38},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-08-28T17:15:00Z","v":500,"vw":29.99},{"c":29.8005,"h":29.819,"l":29.795,"n":7,"o":29.795,"t":"2026-08-31T18:15:00Z","v":1530,"vw":29.806569},{"c":29.82,"h":29.84,"l":29.82,"n":8,"o":29.84,"t":"2026-08-31T19:45:00Z","v":924,"vw":29.824444},{"c":29.45,"h":29.45,"l":29.45,"n":7,"o":29.45,"t":"2026-09-01T13:30:00Z","v":1500,"vw":29.45},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-09-01T16:45:00Z","v":200,"vw":29.46},{"c":29.37,"h":29.37,"l":29.37,"n":2,"o":29.37,"t":"2026-09-01T17:15:00Z","v":200,"vw":29.37},{"c":29.88,"h":29.92,"l":29.88,"n":5,"o":29.92,"t":"2026-09-03T14:45:00Z","v":401,"vw":29.9},{"c":30.19,"h":30.1901,"l":30.12,"n":3,"o":30.12,"t":"2026-09-04T13:30:00Z","v":1000,"vw":30.13401},{"c":29.14,"h":29.14,"l":29.14,"n":2,"o":29.14,"t":"2026-09-10T14:15:00Z","v":200,"vw":29.14},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-09-11T13:15:00Z","v":100,"vw":29.48},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-09-11T13:30:00Z","v":1400,"vw":29.48},{"c":29.52,"h":29.52,"l":29.52,"n":1,"o":29.52,"t":"2026-09-11T14:45:00Z","v":100,"vw":29.52},{"c":29.16,"h":29.16,"l":29.16,"n":2,"o":29.16,"t":"2026-09-14T13:15:00Z","v":251,"vw":29.16},{"c":29.16,"h":29.16,"l":29.16,"n":4,"o":29.16,"t":"2026-09-14T13:30:00Z","v":506,"vw":29.16},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-09-17T13:15:00Z","v":1500,"vw":29.19},{"c":29.26,"h":29.26,"l":29.26,"n":13,"o":29.26,"t":"2026-09-18T16:00:00Z","v":1973,"vw":29.26},{"c":29.77,"h":29.77,"l":29.69,"n":17,"o":29.69,"t":"2026-09-21T13:30:00Z","v":5563,"vw":29.762727},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-09-21T17:15:00Z","v":100,"vw":30.26},{"c":30.3201,"h":30.3201,"l":30.3201,"n":1,"o":30.3201,"t":"2026-09-21T18:15:00Z","v":100,"vw":30.3201},{"c":30.37,"h":30.37,"l":30.37,"n":2,"o":30.37,"t":"2026-09-21T18:30:00Z","v":800,"vw":30.37},{"c":30.25,"h":30.25,"l":30.25,"n":4,"o":30.25,"t":"2026-09-22T16:00:00Z","v":1200,"vw":30.25},{"c":30.31,"h":30.31,"l":30.31,"n":5,"o":30.31,"t":"2026-09-22T19:00:00Z","v":2300,"vw":30.31},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-09-23T19:45:00Z","v":100,"vw":29.83},{"c":29.83,"h":29.83,"l":29.83,"n":10,"o":29.83,"t":"2026-09-24T18:15:00Z","v":5000,"vw":29.83},{"c":29.98,"h":29.98,"l":29.97,"n":3,"o":29.97,"t":"2026-09-25T15:30:00Z","v":700,"vw":29.971429},{"c":29.85,"h":29.85,"l":29.85,"n":5,"o":29.85,"t":"2026-09-28T14:00:00Z","v":2056,"vw":29.85},{"c":29.73,"h":29.73,"l":29.73,"n":1,"o":29.73,"t":"2026-09-28T14:30:00Z","v":500,"vw":29.73},{"c":30.025,"h":30.025,"l":30.025,"n":1,"o":30.025,"t":"2026-09-30T16:15:00Z","v":100,"vw":30.025},{"c":29.98,"h":29.98,"l":29.98,"n":8,"o":29.98,"t":"2026-10-02T13:30:00Z","v":1439,"vw":29.98},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-10-06T15:30:00Z","v":100,"vw":30.88},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-06T17:00:00Z","v":200,"vw":30.75},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-08T16:45:00Z","v":100,"vw":30.17},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-08T18:00:00Z","v":100,"vw":30.06},{"c":30.112,"h":30.112,"l":30.11,"n":3,"o":30.11,"t":"2026-10-08T18:45:00Z","v":521,"vw":30.111},{"c":30.54,"h":30.58,"l":30.46,"n":29,"o":30.5799,"t":"2026-10-09T14:30:00Z","v":4270,"vw":30.547111},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-14T16:00:00Z","v":1165,"vw":29.97},{"c":29.92,"h":29.92,"l":29.92,"n":2,"o":29.92,"t":"2026-10-15T16:00:00Z","v":160,"vw":29.92},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-15T19:30:00Z","v":375,"vw":30.22},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-10-16T16:15:00Z","v":100,"vw":29.82},{"c":29.62,"h":29.63,"l":29.62,"n":2,"o":29.63,"t":"2026-10-16T16:30:00Z","v":1183,"vw":29.627608},{"c":29.86,"h":29.87,"l":29.86,"n":3,"o":29.86,"t":"2026-10-19T16:00:00Z","v":300,"vw":29.863333},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-19T19:30:00Z","v":300,"vw":29.84},{"c":29.86,"h":29.86,"l":29.86,"n":3,"o":29.86,"t":"2026-10-20T16:15:00Z","v":200,"vw":29.86},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T13:45:00Z","v":499,"vw":30},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-22T13:15:00Z","v":192,"vw":29.65},{"c":29.65,"h":29.65,"l":29.65,"n":5,"o":29.65,"t":"2026-10-22T13:30:00Z","v":1308,"vw":29.65}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.75,"premium":3.160109489051095,"strike":27.632116788321166,"iv":0.2251985401459854,"gamma":0.07457138686131387,"theta":-0.00668963503649635,"vega":0.05965226277372263,"rho":0.07406313770024603,"breakevenPct":3.852365185066657},{"delta":0.8,"premium":3.761666666666667,"strike":26.866666666666667,"iv":0.23437333333333335,"gamma":0.06313999999999999,"theta":-0.0064199999999999995,"vega":0.05261333333333333,"rho":0.07837849537317416,"breakevenPct":3.2996065205171443},{"delta":0.85,"premium":4.594999999999999,"strike":25.871641791044777,"iv":0.24387582089552237,"gamma":0.05000567164179106,"theta":-0.0058229850746268665,"vega":0.043011343283582096,"rho":0.08185936576630853,"breakevenPct":2.7542724824444407}],"put":[]},"raw":{"call":[{"delta":0.75,"premium":3.160109489051095,"strike":27.632116788321166,"iv":0.2251985401459854,"gamma":0.07457138686131387,"theta":-0.00668963503649635,"vega":0.05965226277372263,"rho":0.07406313770024603,"breakevenPct":3.852365185066657},{"delta":0.8,"premium":3.761666666666667,"strike":26.866666666666667,"iv":0.23437333333333335,"gamma":0.06313999999999999,"theta":-0.0064199999999999995,"vega":0.05261333333333333,"rho":0.07837849537317416,"breakevenPct":3.2996065205171443},{"delta":0.85,"premium":4.594999999999999,"strike":25.871641791044777,"iv":0.24387582089552237,"gamma":0.05000567164179106,"theta":-0.0058229850746268665,"vega":0.043011343283582096,"rho":0.08185936576630853,"breakevenPct":2.7542724824444407}],"put":[]}},"errors":["delta:partial"],"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"}}