{"symbol":"FDFF","url":"https://intraalpha.com/companies/FDFF","capturedAt":"2026-10-22T23:20:42.743Z","state":"partial","quote":{"symbol":"FDFF","last_price":36.1704,"prev_close":36.001,"regular_close":36.1704,"change":0.1694,"change_pct":0.4705,"regular_change":0.1694,"regular_change_pct":0.4705,"extended_change":0,"extended_change_pct":0,"bid":27.03,"ask":45.03,"bid_size":200,"ask_size":200,"volume":4738,"vwap":36.057876,"open":36,"high":36.1704,"low":36,"close":36.1704,"trade_count":100,"last_trade_at":"2026-10-22T20:00:00.223836925Z","last_quote_at":"2026-10-22T20:04:31.205127746Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:38.430111483-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":42700000,"net_expense_ratio":0.005,"portfolio_turnover":0.26,"dividend_yield":0.0066,"inception_date":"2020-04-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:41.146174+00:00"},"optionObservedAt":null,"bars":[{"c":34.71,"h":34.75,"l":34.71,"n":5,"o":34.75,"t":"2026-10-15T13:25:00Z","v":500,"vw":34.726},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-15T13:30:00Z","v":1047,"vw":34.71},{"c":34.998,"h":34.998,"l":34.9324,"n":3,"o":34.9324,"t":"2026-10-15T14:30:00Z","v":495,"vw":34.984747},{"c":35.24,"h":35.24,"l":35.24,"n":7,"o":35.24,"t":"2026-10-15T15:10:00Z","v":546,"vw":35.24},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-10-15T15:25:00Z","v":100,"vw":35.26},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-15T17:40:00Z","v":412,"vw":35.46},{"c":35.56,"h":35.62,"l":35.56,"n":3,"o":35.62,"t":"2026-10-15T19:15:00Z","v":281,"vw":35.59},{"c":35.62,"h":35.62,"l":35.6195,"n":3,"o":35.6195,"t":"2026-10-15T19:50:00Z","v":297,"vw":35.619687},{"c":35.64,"h":35.64,"l":35.64,"n":1,"o":35.64,"t":"2026-10-16T12:20:00Z","v":300,"vw":35.64},{"c":35.88,"h":35.93,"l":35.76,"n":14,"o":35.76,"t":"2026-10-16T13:30:00Z","v":2173,"vw":35.798857},{"c":35.965,"h":35.965,"l":35.93,"n":15,"o":35.94,"t":"2026-10-16T13:35:00Z","v":1321,"vw":35.958049},{"c":35.925,"h":35.925,"l":35.925,"n":3,"o":35.925,"t":"2026-10-16T13:40:00Z","v":202,"vw":35.925},{"c":35.87,"h":35.8949,"l":35.87,"n":7,"o":35.89,"t":"2026-10-16T14:00:00Z","v":404,"vw":35.881225},{"c":35.865,"h":35.865,"l":35.865,"n":1,"o":35.865,"t":"2026-10-16T14:25:00Z","v":100,"vw":35.865},{"c":35.73,"h":35.77,"l":35.72,"n":14,"o":35.77,"t":"2026-10-16T14:45:00Z","v":1655,"vw":35.741225},{"c":35.735,"h":35.735,"l":35.735,"n":2,"o":35.735,"t":"2026-10-16T15:05:00Z","v":156,"vw":35.735},{"c":35.45,"h":35.45,"l":35.45,"n":6,"o":35.45,"t":"2026-10-16T16:20:00Z","v":919,"vw":35.45},{"c":35.46,"h":35.46,"l":35.46,"n":3,"o":35.46,"t":"2026-10-16T16:25:00Z","v":157,"vw":35.46},{"c":35.435,"h":35.435,"l":35.435,"n":3,"o":35.435,"t":"2026-10-16T16:30:00Z","v":456,"vw":35.435},{"c":35.365,"h":35.365,"l":35.365,"n":1,"o":35.365,"t":"2026-10-16T16:45:00Z","v":100,"vw":35.365},{"c":35.1805,"h":35.1805,"l":35.1805,"n":5,"o":35.1805,"t":"2026-10-16T17:10:00Z","v":429,"vw":35.1805},{"c":35.14,"h":35.1501,"l":35.14,"n":9,"o":35.15,"t":"2026-10-16T17:20:00Z","v":900,"vw":35.148933},{"c":35.245,"h":35.245,"l":35.245,"n":1,"o":35.245,"t":"2026-10-16T17:50:00Z","v":100,"vw":35.245},{"c":35.16,"h":35.16,"l":35.16,"n":5,"o":35.16,"t":"2026-10-16T18:00:00Z","v":174,"vw":35.16},{"c":35.11,"h":35.1201,"l":35.11,"n":3,"o":35.12,"t":"2026-10-16T19:00:00Z","v":400,"vw":35.115025},{"c":35.15,"h":35.15,"l":35.15,"n":4,"o":35.15,"t":"2026-10-16T19:10:00Z","v":202,"vw":35.15},{"c":35.37,"h":35.37,"l":35.37,"n":2,"o":35.37,"t":"2026-10-16T19:55:00Z","v":125,"vw":35.37},{"c":35.32,"h":35.32,"l":35.32,"n":8,"o":35.32,"t":"2026-10-19T13:30:00Z","v":590,"vw":35.32},{"c":35.315,"h":35.315,"l":35.315,"n":4,"o":35.315,"t":"2026-10-19T13:40:00Z","v":418,"vw":35.315},{"c":35.21,"h":35.21,"l":35.21,"n":2,"o":35.21,"t":"2026-10-19T14:10:00Z","v":126,"vw":35.21},{"c":35.3249,"h":35.3249,"l":35.3,"n":9,"o":35.3,"t":"2026-10-19T15:25:00Z","v":611,"vw":35.30415},{"c":35.24,"h":35.24,"l":35.171,"n":14,"o":35.18,"t":"2026-10-19T16:20:00Z","v":2236,"vw":35.209264},{"c":35.145,"h":35.145,"l":35.145,"n":1,"o":35.145,"t":"2026-10-19T17:10:00Z","v":1000,"vw":35.145},{"c":35.1301,"h":35.131,"l":35.13,"n":4,"o":35.13,"t":"2026-10-19T17:20:00Z","v":601,"vw":35.130683},{"c":35.14,"h":35.14,"l":35.14,"n":5,"o":35.14,"t":"2026-10-19T17:25:00Z","v":336,"vw":35.14},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-19T17:55:00Z","v":100,"vw":35.18},{"c":35.145,"h":35.15,"l":35.145,"n":8,"o":35.149,"t":"2026-10-19T18:10:00Z","v":1526,"vw":35.149065},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-19T18:55:00Z","v":100,"vw":35.19},{"c":35.815,"h":35.815,"l":35.815,"n":4,"o":35.815,"t":"2026-10-20T13:50:00Z","v":348,"vw":35.815},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-20T14:00:00Z","v":100,"vw":35.76},{"c":35.805,"h":35.805,"l":35.805,"n":2,"o":35.805,"t":"2026-10-20T14:10:00Z","v":101,"vw":35.805},{"c":35.97,"h":35.97,"l":35.97,"n":3,"o":35.97,"t":"2026-10-20T15:00:00Z","v":279,"vw":35.97},{"c":35.8949,"h":35.8949,"l":35.86,"n":6,"o":35.86,"t":"2026-10-20T15:15:00Z","v":713,"vw":35.868054},{"c":35.855,"h":35.855,"l":35.855,"n":2,"o":35.855,"t":"2026-10-20T15:50:00Z","v":135,"vw":35.855},{"c":35.815,"h":35.815,"l":35.815,"n":2,"o":35.815,"t":"2026-10-20T16:10:00Z","v":140,"vw":35.815},{"c":35.805,"h":35.805,"l":35.805,"n":1,"o":35.805,"t":"2026-10-20T16:30:00Z","v":165,"vw":35.805},{"c":35.8049,"h":35.8049,"l":35.771,"n":7,"o":35.78,"t":"2026-10-20T16:45:00Z","v":607,"vw":35.78944},{"c":35.785,"h":35.785,"l":35.785,"n":1,"o":35.785,"t":"2026-10-20T17:00:00Z","v":100,"vw":35.785},{"c":35.785,"h":35.81,"l":35.785,"n":5,"o":35.81,"t":"2026-10-20T18:45:00Z","v":368,"vw":35.7975},{"c":35.805,"h":35.805,"l":35.805,"n":1,"o":35.805,"t":"2026-10-20T18:55:00Z","v":300,"vw":35.805},{"c":35.9427,"h":35.96,"l":35.9427,"n":12,"o":35.96,"t":"2026-10-21T14:05:00Z","v":608,"vw":35.95135},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-10-21T14:50:00Z","v":100,"vw":36.16},{"c":36.17,"h":36.17,"l":36.17,"n":3,"o":36.17,"t":"2026-10-21T17:10:00Z","v":448,"vw":36.17},{"c":36.095,"h":36.095,"l":36.095,"n":4,"o":36.095,"t":"2026-10-21T18:50:00Z","v":308,"vw":36.095},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-10-21T19:10:00Z","v":110,"vw":35.94},{"c":36,"h":36,"l":36,"n":4,"o":36,"t":"2026-10-22T13:35:00Z","v":770,"vw":36},{"c":36.0099,"h":36.01,"l":36.0099,"n":3,"o":36.01,"t":"2026-10-22T14:35:00Z","v":285,"vw":36.009948},{"c":36.0794,"h":36.0794,"l":36.0794,"n":3,"o":36.0794,"t":"2026-10-22T14:50:00Z","v":506,"vw":36.0794},{"c":36.09,"h":36.09,"l":36.09,"n":2,"o":36.09,"t":"2026-10-22T14:55:00Z","v":140,"vw":36.09},{"c":36.075,"h":36.075,"l":36.045,"n":4,"o":36.045,"t":"2026-10-22T15:10:00Z","v":372,"vw":36.053108},{"c":36.07,"h":36.1,"l":36.07,"n":8,"o":36.1,"t":"2026-10-22T15:20:00Z","v":1000,"vw":36.073},{"c":36.0401,"h":36.0401,"l":36.04,"n":6,"o":36.04,"t":"2026-10-22T15:45:00Z","v":572,"vw":36.04005},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-10-22T15:55:00Z","v":100,"vw":36.16},{"c":36.1699,"h":36.1699,"l":36.1699,"n":2,"o":36.1699,"t":"2026-10-22T16:05:00Z","v":140,"vw":36.1699},{"c":36.07,"h":36.07,"l":36.07,"n":2,"o":36.07,"t":"2026-10-22T17:20:00Z","v":170,"vw":36.07},{"c":36.135,"h":36.135,"l":36.135,"n":3,"o":36.135,"t":"2026-10-22T19:40:00Z","v":130,"vw":36.135}],"history":[{"c":34.75,"h":35.04,"l":34.75,"n":34,"o":35.04,"t":"2024-10-21T04:00:00Z","v":597,"vw":34.983467},{"c":34.6,"h":34.6,"l":34.52,"n":48,"o":34.53,"t":"2024-10-22T04:00:00Z","v":3154,"vw":34.551692},{"c":34.27,"h":34.54,"l":34.15,"n":37,"o":34.35,"t":"2024-10-23T04:00:00Z","v":916,"vw":34.349424},{"c":34.54,"h":34.61,"l":34.3,"n":41,"o":34.61,"t":"2024-10-24T04:00:00Z","v":585,"vw":34.480083},{"c":34.27,"h":34.72,"l":34.27,"n":32,"o":34.46,"t":"2024-10-25T04:00:00Z","v":1183,"vw":34.493547},{"c":34.76,"h":34.76,"l":34.37,"n":47,"o":34.37,"t":"2024-10-28T04:00:00Z","v":704,"vw":34.49407},{"c":34.72,"h":34.8257,"l":34.72,"n":57,"o":34.82,"t":"2024-10-29T04:00:00Z","v":1497,"vw":34.812381},{"c":34.76,"h":35.05,"l":34.7,"n":56,"o":35.0315,"t":"2024-10-30T04:00:00Z","v":8910,"vw":34.864453},{"c":34.14,"h":34.76,"l":34.14,"n":64,"o":34.76,"t":"2024-10-31T04:00:00Z","v":2348,"vw":34.439093},{"c":34,"h":34.28,"l":34,"n":66,"o":34.28,"t":"2024-11-01T04:00:00Z","v":2285,"vw":34.194856},{"c":33.99,"h":34.109,"l":33.99,"n":70,"o":34.02,"t":"2024-11-04T05:00:00Z","v":2860,"vw":34.035601},{"c":34.46,"h":34.46,"l":34.1363,"n":33,"o":34.1363,"t":"2024-11-05T05:00:00Z","v":1603,"vw":34.303272},{"c":35.89,"h":35.89,"l":35.5429,"n":86,"o":35.88,"t":"2024-11-06T05:00:00Z","v":4877,"vw":35.688803},{"c":35.88,"h":36,"l":35.67,"n":84,"o":35.67,"t":"2024-11-07T05:00:00Z","v":3940,"vw":35.892474},{"c":36.51,"h":36.51,"l":36.16,"n":92,"o":36.16,"t":"2024-11-08T05:00:00Z","v":3512,"vw":36.30036},{"c":37.7354,"h":37.7354,"l":36.86,"n":160,"o":36.86,"t":"2024-11-11T05:00:00Z","v":10385,"vw":37.442952},{"c":37.39,"h":37.74,"l":37.1737,"n":140,"o":37.74,"t":"2024-11-12T05:00:00Z","v":10360,"vw":37.47188},{"c":36.91,"h":37.67,"l":36.91,"n":75,"o":37.6167,"t":"2024-11-13T05:00:00Z","v":2724,"vw":37.392719},{"c":36.87,"h":37.21,"l":36.87,"n":60,"o":37,"t":"2024-11-14T05:00:00Z","v":5894,"vw":37.019976},{"c":36.72,"h":36.765,"l":36.575,"n":79,"o":36.64,"t":"2024-11-15T05:00:00Z","v":5548,"vw":36.677719},{"c":37.18,"h":37.18,"l":36.7778,"n":55,"o":36.7778,"t":"2024-11-18T05:00:00Z","v":2785,"vw":36.99306},{"c":37.57,"h":37.57,"l":36.941,"n":67,"o":36.98,"t":"2024-11-19T05:00:00Z","v":3773,"vw":37.208647},{"c":37.59,"h":37.72,"l":37.361,"n":117,"o":37.72,"t":"2024-11-20T05:00:00Z","v":2414,"vw":37.508817},{"c":37.7007,"h":38.0276,"l":37.7007,"n":139,"o":38.01,"t":"2024-11-21T05:00:00Z","v":3876,"vw":37.936353},{"c":38.3642,"h":38.52,"l":37.935,"n":138,"o":37.935,"t":"2024-11-22T05:00:00Z","v":3811,"vw":38.288847},{"c":38.9676,"h":39.45,"l":38.709,"n":116,"o":39.45,"t":"2024-11-25T05:00:00Z","v":9109,"vw":38.996656},{"c":38.67,"h":38.81,"l":38.66,"n":88,"o":38.81,"t":"2024-11-26T05:00:00Z","v":9053,"vw":38.741284},{"c":38.9717,"h":39.0301,"l":38.855,"n":83,"o":39.03,"t":"2024-11-27T05:00:00Z","v":6983,"vw":38.933278},{"c":39.0126,"h":39.25,"l":38.94,"n":104,"o":39.25,"t":"2024-11-29T05:00:00Z","v":9830,"vw":39.036473},{"c":38.88,"h":39.25,"l":38.81,"n":153,"o":39.25,"t":"2024-12-02T05:00:00Z","v":7170,"vw":38.962562},{"c":38.8428,"h":39.01,"l":38.74,"n":127,"o":39.01,"t":"2024-12-03T05:00:00Z","v":5956,"vw":38.806072},{"c":38.9644,"h":39.005,"l":38.7245,"n":154,"o":38.98,"t":"2024-12-04T05:00:00Z","v":7162,"vw":38.84854},{"c":38.7784,"h":39.24,"l":38.7784,"n":74,"o":39.24,"t":"2024-12-05T05:00:00Z","v":3865,"vw":39.079345},{"c":39.14,"h":39.14,"l":38.91,"n":83,"o":38.91,"t":"2024-12-06T05:00:00Z","v":6892,"vw":39.058676},{"c":38.5449,"h":39.53,"l":38.5449,"n":122,"o":39.53,"t":"2024-12-09T05:00:00Z","v":9486,"vw":38.981493},{"c":38.42,"h":38.69,"l":38.42,"n":91,"o":38.49,"t":"2024-12-10T05:00:00Z","v":7006,"vw":38.536488},{"c":38.89,"h":38.96,"l":38.655,"n":111,"o":38.655,"t":"2024-12-11T05:00:00Z","v":12734,"vw":38.795886},{"c":38.6623,"h":38.95,"l":38.6623,"n":94,"o":38.95,"t":"2024-12-12T05:00:00Z","v":8996,"vw":38.876933},{"c":38.5155,"h":38.68,"l":38.475,"n":79,"o":38.68,"t":"2024-12-13T05:00:00Z","v":5369,"vw":38.553897},{"c":38.8936,"h":39.01,"l":38.55,"n":124,"o":38.55,"t":"2024-12-16T05:00:00Z","v":18764,"vw":38.875464},{"c":38.7156,"h":38.92,"l":38.65,"n":100,"o":38.92,"t":"2024-12-17T05:00:00Z","v":12511,"vw":38.809114},{"c":37.1,"h":38.77,"l":37.1,"n":161,"o":38.73,"t":"2024-12-18T05:00:00Z","v":13195,"vw":38.26231},{"c":37.1138,"h":37.38,"l":37.105,"n":95,"o":37.38,"t":"2024-12-19T05:00:00Z","v":10767,"vw":37.219503},{"c":37.4514,"h":37.6952,"l":37.07,"n":94,"o":37.1038,"t":"2024-12-20T05:00:00Z","v":4733,"vw":37.466182},{"c":37.3802,"h":37.5,"l":36.98,"n":157,"o":37.5,"t":"2024-12-23T05:00:00Z","v":4994,"vw":37.357128},{"c":37.8518,"h":37.8518,"l":37.486,"n":65,"o":37.5,"t":"2024-12-24T05:00:00Z","v":2704,"vw":37.648931},{"c":37.9625,"h":38,"l":37.7455,"n":97,"o":38,"t":"2024-12-26T05:00:00Z","v":8880,"vw":37.916433},{"c":37.5,"h":37.56,"l":37.4,"n":87,"o":37.4643,"t":"2024-12-27T05:00:00Z","v":2298,"vw":37.469991},{"c":36.93,"h":37.18,"l":36.74,"n":153,"o":37.13,"t":"2024-12-30T05:00:00Z","v":25918,"vw":37.031155},{"c":36.9375,"h":37.1301,"l":36.83,"n":104,"o":37.1301,"t":"2024-12-31T05:00:00Z","v":3291,"vw":36.99399},{"c":36.91,"h":37.22,"l":36.803,"n":104,"o":37.22,"t":"2025-01-02T05:00:00Z","v":3089,"vw":37.080547},{"c":37.54,"h":37.54,"l":37.228,"n":105,"o":37.28,"t":"2025-01-03T05:00:00Z","v":4602,"vw":37.404813},{"c":37.55,"h":37.81,"l":37.5105,"n":132,"o":37.78,"t":"2025-01-06T05:00:00Z","v":11673,"vw":37.620866},{"c":36.87,"h":37.7,"l":36.7946,"n":108,"o":37.53,"t":"2025-01-07T05:00:00Z","v":7112,"vw":37.266962},{"c":36.79,"h":36.8099,"l":36.61,"n":73,"o":36.71,"t":"2025-01-08T05:00:00Z","v":3206,"vw":36.672669},{"c":35.89,"h":37.39,"l":35.86,"n":187,"o":36.54,"t":"2025-01-10T05:00:00Z","v":9124,"vw":36.233197},{"c":35.69,"h":35.74,"l":35.19,"n":153,"o":35.38,"t":"2025-01-13T05:00:00Z","v":10423,"vw":35.400609},{"c":36.31,"h":36.31,"l":35.99,"n":65,"o":36.18,"t":"2025-01-14T05:00:00Z","v":2693,"vw":36.15211},{"c":37.24,"h":37.33,"l":37.045,"n":116,"o":37.33,"t":"2025-01-15T05:00:00Z","v":7072,"vw":37.117417},{"c":37.46,"h":37.4917,"l":37.21,"n":80,"o":37.21,"t":"2025-01-16T05:00:00Z","v":3499,"vw":37.356688},{"c":37.8,"h":37.889,"l":37.72,"n":155,"o":37.78,"t":"2025-01-17T05:00:00Z","v":13862,"vw":37.802345},{"c":38.15,"h":38.17,"l":37.86,"n":97,"o":37.86,"t":"2025-01-21T05:00:00Z","v":4260,"vw":38.057565},{"c":38.26,"h":38.33,"l":38.21,"n":158,"o":38.22,"t":"2025-01-22T05:00:00Z","v":7548,"vw":38.274228},{"c":38.52,"h":38.525,"l":38.25,"n":142,"o":38.25,"t":"2025-01-23T05:00:00Z","v":13229,"vw":38.454875},{"c":38.61,"h":38.79,"l":38.506,"n":125,"o":38.52,"t":"2025-01-24T05:00:00Z","v":7125,"vw":38.686018},{"c":38.63,"h":38.65,"l":38.25,"n":97,"o":38.25,"t":"2025-01-27T05:00:00Z","v":5866,"vw":38.538088},{"c":38.94,"h":39.035,"l":38.86,"n":76,"o":38.87,"t":"2025-01-28T05:00:00Z","v":2505,"vw":38.931203},{"c":39,"h":39.1256,"l":38.8501,"n":116,"o":38.87,"t":"2025-01-29T05:00:00Z","v":10861,"vw":38.973172},{"c":39.5526,"h":39.78,"l":39.41,"n":131,"o":39.58,"t":"2025-01-30T05:00:00Z","v":9934,"vw":39.645715},{"c":39.24,"h":39.7035,"l":39.21,"n":148,"o":39.59,"t":"2025-01-31T05:00:00Z","v":18035,"vw":39.549672},{"c":38.9313,"h":39,"l":38.385,"n":135,"o":38.5,"t":"2025-02-03T05:00:00Z","v":8100,"vw":38.679723},{"c":38.8955,"h":39.0799,"l":38.87,"n":99,"o":38.9185,"t":"2025-02-04T05:00:00Z","v":4105,"vw":38.935563},{"c":39.19,"h":39.2,"l":38.95,"n":102,"o":38.95,"t":"2025-02-05T05:00:00Z","v":4385,"vw":39.145281},{"c":39.14,"h":39.32,"l":39.13,"n":89,"o":39.2,"t":"2025-02-06T05:00:00Z","v":5796,"vw":39.209959},{"c":38.84,"h":39.0843,"l":38.795,"n":96,"o":39.0493,"t":"2025-02-07T05:00:00Z","v":4547,"vw":38.906989},{"c":38.91,"h":38.94,"l":38.73,"n":104,"o":38.85,"t":"2025-02-10T05:00:00Z","v":5028,"vw":38.842737},{"c":38.49,"h":38.72,"l":38.3373,"n":191,"o":38.72,"t":"2025-02-11T05:00:00Z","v":23253,"vw":38.455194},{"c":38.46,"h":38.46,"l":38.11,"n":136,"o":38.18,"t":"2025-02-12T05:00:00Z","v":9577,"vw":38.274992},{"c":39,"h":39,"l":38.66,"n":157,"o":38.75,"t":"2025-02-13T05:00:00Z","v":7488,"vw":38.76611},{"c":39.06,"h":39.1,"l":38.95,"n":121,"o":39.005,"t":"2025-02-14T05:00:00Z","v":5334,"vw":39.050289},{"c":39.33,"h":39.37,"l":39.2,"n":178,"o":39.36,"t":"2025-02-18T05:00:00Z","v":7361,"vw":39.284727},{"c":39.04,"h":39.17,"l":38.96,"n":120,"o":39.17,"t":"2025-02-19T05:00:00Z","v":4942,"vw":39.020739},{"c":38.51,"h":39.11,"l":38.2858,"n":120,"o":39.11,"t":"2025-02-20T05:00:00Z","v":7508,"vw":38.528724},{"c":37.38,"h":38.2275,"l":37.28,"n":214,"o":38.2275,"t":"2025-02-21T05:00:00Z","v":12180,"vw":37.604926},{"c":37.15,"h":37.63,"l":36.9756,"n":158,"o":37.63,"t":"2025-02-24T05:00:00Z","v":11596,"vw":37.161815},{"c":36.97,"h":37.28,"l":36.59,"n":120,"o":37.15,"t":"2025-02-25T05:00:00Z","v":4761,"vw":36.858936},{"c":36.51,"h":36.7001,"l":36.02,"n":139,"o":36.03,"t":"2025-02-26T05:00:00Z","v":7137,"vw":36.448017},{"c":36.37,"h":36.9301,"l":36.31,"n":121,"o":36.77,"t":"2025-02-27T05:00:00Z","v":4039,"vw":36.661017},{"c":36.54,"h":36.54,"l":36.11,"n":127,"o":36.11,"t":"2025-02-28T05:00:00Z","v":7483,"vw":36.322525},{"c":36.22,"h":36.99,"l":36.09,"n":129,"o":36.78,"t":"2025-03-03T05:00:00Z","v":4491,"vw":36.685316},{"c":35.39,"h":35.86,"l":34.93,"n":196,"o":35.8,"t":"2025-03-04T05:00:00Z","v":8250,"vw":35.364886},{"c":36,"h":36,"l":35.335,"n":105,"o":35.43,"t":"2025-03-05T05:00:00Z","v":7743,"vw":35.563319},{"c":35.03,"h":35.64,"l":34.945,"n":111,"o":35.52,"t":"2025-03-06T05:00:00Z","v":6211,"vw":35.310077},{"c":35.1,"h":35.13,"l":34.3047,"n":95,"o":34.93,"t":"2025-03-07T05:00:00Z","v":4453,"vw":34.819876},{"c":33.87,"h":34.44,"l":33.56,"n":143,"o":34.44,"t":"2025-03-10T04:00:00Z","v":6204,"vw":34.141444},{"c":33.75,"h":33.87,"l":33.47,"n":119,"o":33.85,"t":"2025-03-11T04:00:00Z","v":5631,"vw":33.751523},{"c":34.07,"h":34.19,"l":33.9,"n":88,"o":34.19,"t":"2025-03-12T04:00:00Z","v":3076,"vw":34.043688},{"c":33.59,"h":34.01,"l":33.3363,"n":74,"o":34.01,"t":"2025-03-13T04:00:00Z","v":4021,"vw":33.682078},{"c":34.43,"h":34.43,"l":34.29,"n":76,"o":34.31,"t":"2025-03-14T04:00:00Z","v":1707,"vw":34.355809},{"c":34.87,"h":34.97,"l":34.3,"n":91,"o":34.3,"t":"2025-03-17T04:00:00Z","v":6055,"vw":34.519037},{"c":34.85,"h":34.85,"l":34.5865,"n":76,"o":34.78,"t":"2025-03-18T04:00:00Z","v":6466,"vw":34.728998},{"c":35.39,"h":35.59,"l":34.78,"n":77,"o":34.78,"t":"2025-03-19T04:00:00Z","v":4351,"vw":35.324769},{"c":35.45,"h":35.6,"l":35.08,"n":66,"o":35.08,"t":"2025-03-20T04:00:00Z","v":2078,"vw":35.457518},{"c":35.31,"h":35.38,"l":35.08,"n":83,"o":35.08,"t":"2025-03-21T04:00:00Z","v":15521,"vw":35.329076},{"c":35.96,"h":36.08,"l":35.57,"n":142,"o":35.57,"t":"2025-03-24T04:00:00Z","v":4319,"vw":35.927635},{"c":36.14,"h":36.28,"l":36.07,"n":87,"o":36.15,"t":"2025-03-25T04:00:00Z","v":8645,"vw":36.198755},{"c":35.652,"h":36.19,"l":35.55,"n":113,"o":36.19,"t":"2025-03-26T04:00:00Z","v":5625,"vw":35.879949},{"c":35.61,"h":35.75,"l":35.38,"n":62,"o":35.42,"t":"2025-03-27T04:00:00Z","v":3245,"vw":35.599515},{"c":34.9076,"h":35.54,"l":34.84,"n":113,"o":35.54,"t":"2025-03-28T04:00:00Z","v":4069,"vw":35.211933},{"c":34.91,"h":34.91,"l":34.41,"n":108,"o":34.41,"t":"2025-03-31T04:00:00Z","v":5855,"vw":34.689215},{"c":35.08,"h":35.1015,"l":34.855,"n":51,"o":34.91,"t":"2025-04-01T04:00:00Z","v":900,"vw":34.923327},{"c":35.62,"h":35.66,"l":35.15,"n":79,"o":35.15,"t":"2025-04-02T04:00:00Z","v":2514,"vw":35.447756},{"c":33.74,"h":34.42,"l":33.74,"n":167,"o":34.12,"t":"2025-04-03T04:00:00Z","v":9124,"vw":34.000352},{"c":31.4,"h":32.43,"l":31.31,"n":189,"o":32.43,"t":"2025-04-04T04:00:00Z","v":21405,"vw":31.735512},{"c":30.84,"h":31.76,"l":29.92,"n":168,"o":29.92,"t":"2025-04-07T04:00:00Z","v":9231,"vw":30.737243},{"c":30.4,"h":32.13,"l":30.14,"n":149,"o":30.68,"t":"2025-04-08T04:00:00Z","v":7609,"vw":31.278135},{"c":33.41,"h":33.41,"l":30.2,"n":168,"o":30.42,"t":"2025-04-09T04:00:00Z","v":12140,"vw":31.095929},{"c":32.39,"h":32.636,"l":31.84,"n":97,"o":32.37,"t":"2025-04-10T04:00:00Z","v":3179,"vw":32.366803},{"c":32.92,"h":33.0032,"l":32.05,"n":60,"o":32.09,"t":"2025-04-11T04:00:00Z","v":1494,"vw":32.55589},{"c":33.39,"h":33.541,"l":33.1645,"n":82,"o":33.26,"t":"2025-04-14T04:00:00Z","v":5872,"vw":33.356674},{"c":33.76,"h":33.895,"l":33.76,"n":85,"o":33.85,"t":"2025-04-15T04:00:00Z","v":5814,"vw":33.795051},{"c":33.32,"h":33.7032,"l":33.12,"n":96,"o":33.34,"t":"2025-04-16T04:00:00Z","v":42141,"vw":33.484162},{"c":33.49,"h":33.75,"l":33.41,"n":70,"o":33.435,"t":"2025-04-17T04:00:00Z","v":2044,"vw":33.576776},{"c":32.9256,"h":33.355,"l":32.6444,"n":129,"o":33.355,"t":"2025-04-21T04:00:00Z","v":3681,"vw":32.856828},{"c":34.02,"h":34.02,"l":33.8476,"n":67,"o":33.8476,"t":"2025-04-22T04:00:00Z","v":3429,"vw":33.951473},{"c":34.45,"h":35.15,"l":34.37,"n":65,"o":34.97,"t":"2025-04-23T04:00:00Z","v":2043,"vw":34.660608},{"c":34.91,"h":34.94,"l":34.26,"n":93,"o":34.26,"t":"2025-04-24T04:00:00Z","v":5589,"vw":34.505011},{"c":34.9283,"h":35,"l":34.81,"n":59,"o":34.81,"t":"2025-04-25T04:00:00Z","v":1544,"vw":34.914694},{"c":35.0511,"h":35.07,"l":34.7806,"n":49,"o":35.07,"t":"2025-04-28T04:00:00Z","v":3138,"vw":34.853615},{"c":35.3373,"h":35.38,"l":34.98,"n":68,"o":35.04,"t":"2025-04-29T04:00:00Z","v":2184,"vw":35.096301},{"c":35.12,"h":35.36,"l":34.67,"n":61,"o":34.67,"t":"2025-04-30T04:00:00Z","v":1946,"vw":35.168806},{"c":35.15,"h":35.557,"l":34.94,"n":74,"o":34.94,"t":"2025-05-01T04:00:00Z","v":1999,"vw":35.32818},{"c":35.5841,"h":35.5885,"l":35.54,"n":74,"o":35.5885,"t":"2025-05-02T04:00:00Z","v":2280,"vw":35.563229},{"c":35.5738,"h":35.7449,"l":35.5738,"n":57,"o":35.71,"t":"2025-05-05T04:00:00Z","v":2311,"vw":35.702492},{"c":35.49,"h":35.6625,"l":35.41,"n":87,"o":35.41,"t":"2025-05-06T04:00:00Z","v":2449,"vw":35.508046},{"c":35.99,"h":35.99,"l":35.8262,"n":55,"o":35.89,"t":"2025-05-07T04:00:00Z","v":866,"vw":35.876261},{"c":36.2453,"h":36.5496,"l":36.2453,"n":69,"o":36.26,"t":"2025-05-08T04:00:00Z","v":2211,"vw":36.4135},{"c":36.5,"h":36.6,"l":36.44,"n":68,"o":36.51,"t":"2025-05-09T04:00:00Z","v":23557,"vw":36.450507},{"c":37.06,"h":37.26,"l":36.87,"n":172,"o":37.26,"t":"2025-05-12T04:00:00Z","v":6286,"vw":37.03712},{"c":37.29,"h":37.5094,"l":37.29,"n":100,"o":37.3383,"t":"2025-05-13T04:00:00Z","v":9539,"vw":37.434186},{"c":37.26,"h":37.47,"l":37.26,"n":121,"o":37.45,"t":"2025-05-14T04:00:00Z","v":6695,"vw":37.386066},{"c":37.411,"h":37.411,"l":37.195,"n":91,"o":37.22,"t":"2025-05-15T04:00:00Z","v":2742,"vw":37.324077},{"c":37.52,"h":37.643,"l":37.5,"n":266,"o":37.54,"t":"2025-05-16T04:00:00Z","v":3562,"vw":37.578578},{"c":37.92,"h":37.92,"l":37.13,"n":104,"o":37.31,"t":"2025-05-19T04:00:00Z","v":5971,"vw":37.69008},{"c":37.52,"h":37.73,"l":37.52,"n":82,"o":37.73,"t":"2025-05-20T04:00:00Z","v":4159,"vw":37.672625},{"c":36.82,"h":37.3824,"l":36.7662,"n":105,"o":37.3824,"t":"2025-05-21T04:00:00Z","v":4771,"vw":37.105104},{"c":37.03,"h":37.13,"l":36.879,"n":96,"o":36.88,"t":"2025-05-22T04:00:00Z","v":5854,"vw":36.9876},{"c":36.89,"h":36.98,"l":36.52,"n":76,"o":36.52,"t":"2025-05-23T04:00:00Z","v":24349,"vw":36.711856},{"c":37.19,"h":37.31,"l":37.1476,"n":109,"o":37.23,"t":"2025-05-27T04:00:00Z","v":4063,"vw":37.242544},{"c":37.01,"h":37.23,"l":37.01,"n":83,"o":37.14,"t":"2025-05-28T04:00:00Z","v":2550,"vw":37.132788},{"c":37.2434,"h":37.3149,"l":37.0722,"n":87,"o":37.28,"t":"2025-05-29T04:00:00Z","v":3672,"vw":37.222234},{"c":37.3531,"h":37.39,"l":36.96,"n":150,"o":37.24,"t":"2025-05-30T04:00:00Z","v":30882,"vw":37.169391},{"c":37.3969,"h":37.4,"l":37.0699,"n":93,"o":37.0699,"t":"2025-06-02T04:00:00Z","v":2864,"vw":37.311247},{"c":37.34,"h":37.3954,"l":37.06,"n":77,"o":37.06,"t":"2025-06-03T04:00:00Z","v":1937,"vw":37.208274},{"c":37.492,"h":37.5524,"l":37.46,"n":74,"o":37.46,"t":"2025-06-04T04:00:00Z","v":1156,"vw":37.522558},{"c":37.5819,"h":37.84,"l":37.5819,"n":57,"o":37.7853,"t":"2025-06-05T04:00:00Z","v":1132,"vw":37.728763},{"c":38.0399,"h":38.0399,"l":37.8776,"n":69,"o":37.91,"t":"2025-06-06T04:00:00Z","v":2839,"vw":37.96713},{"c":37.84,"h":38.1,"l":37.84,"n":104,"o":38.02,"t":"2025-06-09T04:00:00Z","v":7691,"vw":38.014904},{"c":37.93,"h":38,"l":37.88,"n":67,"o":37.9445,"t":"2025-06-10T04:00:00Z","v":2187,"vw":37.922903},{"c":37.9856,"h":38.2399,"l":37.95,"n":74,"o":38.06,"t":"2025-06-11T04:00:00Z","v":2559,"vw":38.076371},{"c":37.87,"h":37.9301,"l":37.83,"n":91,"o":37.93,"t":"2025-06-12T04:00:00Z","v":9800,"vw":37.880533},{"c":37,"h":37.36,"l":36.99,"n":147,"o":37.23,"t":"2025-06-13T04:00:00Z","v":9437,"vw":37.119185},{"c":37.4944,"h":37.68,"l":37.43,"n":114,"o":37.43,"t":"2025-06-16T04:00:00Z","v":6689,"vw":37.558899},{"c":37.07,"h":37.31,"l":37.07,"n":76,"o":37.22,"t":"2025-06-17T04:00:00Z","v":2525,"vw":37.204446},{"c":36.8443,"h":37.23,"l":36.82,"n":77,"o":37.05,"t":"2025-06-18T04:00:00Z","v":2109,"vw":37.058477},{"c":36.61,"h":36.75,"l":36.51,"n":116,"o":36.65,"t":"2025-06-20T04:00:00Z","v":11014,"vw":36.629587},{"c":36.81,"h":36.86,"l":36.4901,"n":149,"o":36.52,"t":"2025-06-23T04:00:00Z","v":6714,"vw":36.693982},{"c":37.79,"h":37.79,"l":37.35,"n":97,"o":37.35,"t":"2025-06-24T04:00:00Z","v":3745,"vw":37.592835},{"c":37.48,"h":37.5891,"l":37.47,"n":113,"o":37.5891,"t":"2025-06-25T04:00:00Z","v":10830,"vw":37.491793},{"c":37.64,"h":37.64,"l":37.57,"n":71,"o":37.5762,"t":"2025-06-26T04:00:00Z","v":1397,"vw":37.576151},{"c":37.8,"h":38.0824,"l":37.695,"n":67,"o":37.695,"t":"2025-06-27T04:00:00Z","v":3205,"vw":37.955916},{"c":38.22,"h":38.22,"l":37.9745,"n":123,"o":38,"t":"2025-06-30T04:00:00Z","v":7566,"vw":38.075646},{"c":38.12,"h":38.16,"l":37.88,"n":100,"o":38.16,"t":"2025-07-01T04:00:00Z","v":6041,"vw":38.071262},{"c":38.15,"h":38.159,"l":37.85,"n":89,"o":38.02,"t":"2025-07-02T04:00:00Z","v":6452,"vw":38.045743},{"c":38.42,"h":38.69,"l":38.3645,"n":76,"o":38.69,"t":"2025-07-03T04:00:00Z","v":4279,"vw":38.416362},{"c":38.2798,"h":38.43,"l":38.135,"n":92,"o":38.43,"t":"2025-07-07T04:00:00Z","v":5944,"vw":38.247808},{"c":38.25,"h":38.4799,"l":38.25,"n":77,"o":38.41,"t":"2025-07-08T04:00:00Z","v":6611,"vw":38.353189},{"c":38.5585,"h":38.5799,"l":38.3678,"n":64,"o":38.39,"t":"2025-07-09T04:00:00Z","v":2934,"vw":38.508242},{"c":38.36,"h":38.5199,"l":38.28,"n":103,"o":38.28,"t":"2025-07-10T04:00:00Z","v":5258,"vw":38.466646},{"c":37.93,"h":38.18,"l":37.93,"n":118,"o":38.1,"t":"2025-07-11T04:00:00Z","v":7089,"vw":38.097208},{"c":38.42,"h":38.43,"l":37.95,"n":75,"o":37.95,"t":"2025-07-14T04:00:00Z","v":4796,"vw":38.233736},{"c":37.7667,"h":38.31,"l":37.7667,"n":111,"o":38.31,"t":"2025-07-15T04:00:00Z","v":6269,"vw":38.009084},{"c":38.4725,"h":38.4725,"l":37.92,"n":79,"o":37.9276,"t":"2025-07-16T04:00:00Z","v":2376,"vw":37.990337},{"c":38.806,"h":38.806,"l":38.46,"n":89,"o":38.46,"t":"2025-07-17T04:00:00Z","v":5486,"vw":38.579639},{"c":38.6162,"h":38.9176,"l":38.5965,"n":83,"o":38.9176,"t":"2025-07-18T04:00:00Z","v":3121,"vw":38.727627},{"c":38.6466,"h":39.01,"l":38.6466,"n":114,"o":38.84,"t":"2025-07-21T04:00:00Z","v":8959,"vw":38.88674},{"c":38.6058,"h":38.76,"l":38.38,"n":247,"o":38.76,"t":"2025-07-22T04:00:00Z","v":27329,"vw":38.533488},{"c":39.0321,"h":39.0321,"l":38.63,"n":100,"o":38.63,"t":"2025-07-23T04:00:00Z","v":13640,"vw":38.85058},{"c":39.0276,"h":39.15,"l":39.015,"n":113,"o":39.08,"t":"2025-07-24T04:00:00Z","v":17271,"vw":39.126799},{"c":39.01,"h":39.01,"l":38.7256,"n":70,"o":38.88,"t":"2025-07-25T04:00:00Z","v":2287,"vw":38.803114},{"c":38.6794,"h":39,"l":38.64,"n":109,"o":39,"t":"2025-07-28T04:00:00Z","v":4968,"vw":38.827537},{"c":38.4031,"h":38.9004,"l":38.3979,"n":84,"o":38.79,"t":"2025-07-29T04:00:00Z","v":2646,"vw":38.525224},{"c":38.2608,"h":38.5425,"l":38.1475,"n":91,"o":38.36,"t":"2025-07-30T04:00:00Z","v":6577,"vw":38.406386},{"c":37.9844,"h":38.3,"l":37.9844,"n":125,"o":38.08,"t":"2025-07-31T04:00:00Z","v":10828,"vw":38.214222},{"c":37.1409,"h":37.42,"l":36.86,"n":203,"o":37.42,"t":"2025-08-01T04:00:00Z","v":9831,"vw":37.126846},{"c":37.9298,"h":37.95,"l":37.4145,"n":86,"o":37.49,"t":"2025-08-04T04:00:00Z","v":4972,"vw":37.640227},{"c":37.74,"h":38.03,"l":37.58,"n":114,"o":38.02,"t":"2025-08-05T04:00:00Z","v":6845,"vw":37.816711},{"c":37.9,"h":37.91,"l":37.59,"n":90,"o":37.87,"t":"2025-08-06T04:00:00Z","v":4350,"vw":37.76775},{"c":37.8421,"h":38.1945,"l":37.56,"n":117,"o":38.1945,"t":"2025-08-07T04:00:00Z","v":5314,"vw":37.763229},{"c":37.545,"h":38,"l":37.545,"n":104,"o":38,"t":"2025-08-08T04:00:00Z","v":4051,"vw":37.735015},{"c":37.5551,"h":37.71,"l":37.48,"n":100,"o":37.48,"t":"2025-08-11T04:00:00Z","v":2607,"vw":37.51798},{"c":37.795,"h":37.8108,"l":37.6262,"n":95,"o":37.745,"t":"2025-08-12T04:00:00Z","v":3868,"vw":37.772068},{"c":37.9538,"h":38,"l":37.85,"n":101,"o":37.85,"t":"2025-08-13T04:00:00Z","v":6883,"vw":37.924168},{"c":37.787,"h":37.7995,"l":37.47,"n":91,"o":37.47,"t":"2025-08-14T04:00:00Z","v":3573,"vw":37.657409},{"c":37.5542,"h":37.77,"l":37.46,"n":103,"o":37.77,"t":"2025-08-15T04:00:00Z","v":8550,"vw":37.546073},{"c":37.6201,"h":37.67,"l":37.47,"n":81,"o":37.47,"t":"2025-08-18T04:00:00Z","v":4063,"vw":37.574072},{"c":37.1407,"h":37.633,"l":37.1145,"n":90,"o":37.56,"t":"2025-08-19T04:00:00Z","v":4784,"vw":37.318004},{"c":37.3358,"h":37.35,"l":36.9901,"n":77,"o":37.0376,"t":"2025-08-20T04:00:00Z","v":3510,"vw":37.115017},{"c":37.205,"h":37.205,"l":37.005,"n":88,"o":37.005,"t":"2025-08-21T04:00:00Z","v":2967,"vw":37.128102},{"c":38.1931,"h":38.25,"l":37.3176,"n":127,"o":37.37,"t":"2025-08-22T04:00:00Z","v":4113,"vw":37.867215},{"c":37.7768,"h":38.11,"l":37.775,"n":110,"o":38.11,"t":"2025-08-25T04:00:00Z","v":4283,"vw":38.030273},{"c":37.755,"h":37.79,"l":37.6545,"n":92,"o":37.78,"t":"2025-08-26T04:00:00Z","v":6003,"vw":37.727845},{"c":37.5399,"h":37.7,"l":37.5399,"n":99,"o":37.7,"t":"2025-08-27T04:00:00Z","v":4296,"vw":37.617037},{"c":37.61,"h":37.6646,"l":37.54,"n":70,"o":37.54,"t":"2025-08-28T04:00:00Z","v":3269,"vw":37.605017},{"c":37.6055,"h":37.659,"l":37.5705,"n":96,"o":37.61,"t":"2025-08-29T04:00:00Z","v":4188,"vw":37.622526},{"c":36.9626,"h":36.98,"l":36.7,"n":133,"o":36.96,"t":"2025-09-02T04:00:00Z","v":4780,"vw":36.845341},{"c":36.8809,"h":36.8809,"l":36.74,"n":84,"o":36.75,"t":"2025-09-03T04:00:00Z","v":4060,"vw":36.772985},{"c":37.1101,"h":37.119,"l":36.7522,"n":100,"o":36.95,"t":"2025-09-04T04:00:00Z","v":4041,"vw":36.988277},{"c":36.995,"h":37.3,"l":36.7199,"n":107,"o":37.3,"t":"2025-09-05T04:00:00Z","v":4049,"vw":36.948826},{"c":37.1418,"h":37.1418,"l":36.87,"n":102,"o":36.89,"t":"2025-09-08T04:00:00Z","v":5265,"vw":37.041408},{"c":37.1695,"h":37.21,"l":36.94,"n":91,"o":36.94,"t":"2025-09-09T04:00:00Z","v":5567,"vw":37.129428},{"c":36.9343,"h":37.36,"l":36.86,"n":73,"o":37.23,"t":"2025-09-10T04:00:00Z","v":3341,"vw":37.210218},{"c":37.4793,"h":37.4793,"l":36.77,"n":82,"o":36.77,"t":"2025-09-11T04:00:00Z","v":1748,"vw":37.194253},{"c":37.3285,"h":37.45,"l":37.2,"n":101,"o":37.45,"t":"2025-09-12T04:00:00Z","v":7236,"vw":37.265254},{"c":37.37,"h":37.63,"l":37.34,"n":147,"o":37.35,"t":"2025-09-15T04:00:00Z","v":23324,"vw":37.471146},{"c":37.5487,"h":37.5487,"l":37.15,"n":123,"o":37.3805,"t":"2025-09-16T04:00:00Z","v":17522,"vw":37.202704},{"c":37.7664,"h":38.1,"l":37.54,"n":124,"o":37.89,"t":"2025-09-17T04:00:00Z","v":11023,"vw":37.837093},{"c":37.9317,"h":38.24,"l":37.9317,"n":114,"o":38.09,"t":"2025-09-18T04:00:00Z","v":15032,"vw":38.085366},{"c":37.7619,"h":37.8954,"l":37.6976,"n":112,"o":37.77,"t":"2025-09-19T04:00:00Z","v":9950,"vw":37.783622},{"c":37.5376,"h":37.5376,"l":37.2501,"n":189,"o":37.48,"t":"2025-09-22T04:00:00Z","v":7079,"vw":37.415448},{"c":37.1356,"h":37.7149,"l":37.01,"n":107,"o":37.65,"t":"2025-09-23T04:00:00Z","v":9623,"vw":37.38491},{"c":36.8088,"h":37.16,"l":36.8,"n":97,"o":37.16,"t":"2025-09-24T04:00:00Z","v":6216,"vw":36.905727},{"c":36.3016,"h":36.5,"l":36.14,"n":141,"o":36.5,"t":"2025-09-25T04:00:00Z","v":6969,"vw":36.370846},{"c":36.4941,"h":36.535,"l":36.237,"n":103,"o":36.41,"t":"2025-09-26T04:00:00Z","v":6302,"vw":36.459505},{"c":36.7514,"h":36.78,"l":36.6,"n":97,"o":36.67,"t":"2025-09-29T04:00:00Z","v":7545,"vw":36.667908},{"c":36.175,"h":36.726,"l":36.1212,"n":114,"o":36.59,"t":"2025-09-30T04:00:00Z","v":6539,"vw":36.37103},{"c":36.2181,"h":36.4,"l":36.2,"n":90,"o":36.4,"t":"2025-10-01T04:00:00Z","v":3192,"vw":36.294354},{"c":36.4519,"h":36.485,"l":36.16,"n":101,"o":36.21,"t":"2025-10-02T04:00:00Z","v":13683,"vw":36.320939},{"c":36.5352,"h":36.64,"l":36.47,"n":136,"o":36.56,"t":"2025-10-03T04:00:00Z","v":9661,"vw":36.602689},{"c":36.595,"h":36.77,"l":36.4735,"n":82,"o":36.67,"t":"2025-10-06T04:00:00Z","v":4784,"vw":36.614569},{"c":36.5105,"h":36.7785,"l":36.38,"n":76,"o":36.7785,"t":"2025-10-07T04:00:00Z","v":2085,"vw":36.658991},{"c":36.6501,"h":36.7,"l":36.45,"n":110,"o":36.7,"t":"2025-10-08T04:00:00Z","v":7340,"vw":36.627953},{"c":36.3186,"h":36.54,"l":36.25,"n":90,"o":36.54,"t":"2025-10-09T04:00:00Z","v":4363,"vw":36.383693},{"c":35.3435,"h":36.525,"l":35.3435,"n":127,"o":36.46,"t":"2025-10-10T04:00:00Z","v":4456,"vw":36.262317},{"c":35.6604,"h":35.6604,"l":35.4356,"n":66,"o":35.5524,"t":"2025-10-13T04:00:00Z","v":2461,"vw":35.552538},{"c":36.0409,"h":36.25,"l":35.24,"n":93,"o":35.24,"t":"2025-10-14T04:00:00Z","v":2706,"vw":35.903727},{"c":35.8513,"h":36.16,"l":35.845,"n":83,"o":36.16,"t":"2025-10-15T04:00:00Z","v":2515,"vw":35.934562},{"c":34.9445,"h":35.6706,"l":34.9401,"n":110,"o":35.6306,"t":"2025-10-16T04:00:00Z","v":3278,"vw":35.207477},{"c":35.1216,"h":35.16,"l":34.91,"n":78,"o":34.91,"t":"2025-10-17T04:00:00Z","v":2145,"vw":35.016112},{"c":35.6311,"h":35.66,"l":35.3506,"n":82,"o":35.389,"t":"2025-10-20T04:00:00Z","v":1624,"vw":35.542893},{"c":35.7165,"h":35.88,"l":35.53,"n":63,"o":35.53,"t":"2025-10-21T04:00:00Z","v":2664,"vw":35.707026},{"c":35.5061,"h":35.81,"l":35.3901,"n":82,"o":35.78,"t":"2025-10-22T04:00:00Z","v":5521,"vw":35.573082},{"c":35.7209,"h":35.7924,"l":35.4436,"n":67,"o":35.51,"t":"2025-10-23T04:00:00Z","v":2264,"vw":35.638983},{"c":36.0996,"h":36.24,"l":36.07,"n":92,"o":36.21,"t":"2025-10-24T04:00:00Z","v":5589,"vw":36.150275},{"c":36.3084,"h":36.45,"l":36.3084,"n":75,"o":36.45,"t":"2025-10-27T04:00:00Z","v":2999,"vw":36.386654},{"c":35.909,"h":36.25,"l":35.905,"n":110,"o":36.25,"t":"2025-10-28T04:00:00Z","v":5762,"vw":36.078068},{"c":35.175,"h":35.98,"l":35.175,"n":147,"o":35.98,"t":"2025-10-29T04:00:00Z","v":7376,"vw":35.705376},{"c":34.9069,"h":35.26,"l":34.9069,"n":84,"o":35.04,"t":"2025-10-30T04:00:00Z","v":1818,"vw":35.136263},{"c":35.0141,"h":35.07,"l":34.77,"n":85,"o":34.89,"t":"2025-10-31T04:00:00Z","v":12997,"vw":34.836751},{"c":34.8252,"h":35,"l":34.44,"n":147,"o":35,"t":"2025-11-03T05:00:00Z","v":7420,"vw":34.752931},{"c":34.5717,"h":34.66,"l":34.46,"n":113,"o":34.52,"t":"2025-11-04T05:00:00Z","v":5033,"vw":34.563125},{"c":35.047,"h":35.16,"l":34.86,"n":79,"o":34.87,"t":"2025-11-05T05:00:00Z","v":3232,"vw":34.921881},{"c":34.413,"h":34.7806,"l":34.408,"n":83,"o":34.7806,"t":"2025-11-06T05:00:00Z","v":1857,"vw":34.666843},{"c":34.7778,"h":34.7778,"l":34.038,"n":96,"o":34.038,"t":"2025-11-07T05:00:00Z","v":3366,"vw":34.455886},{"c":35.0335,"h":35.0335,"l":34.7,"n":115,"o":35.02,"t":"2025-11-10T05:00:00Z","v":7727,"vw":34.799819},{"c":35.304,"h":35.38,"l":35.18,"n":59,"o":35.18,"t":"2025-11-11T05:00:00Z","v":3713,"vw":35.321687},{"c":35.3469,"h":35.57,"l":35.24,"n":50,"o":35.24,"t":"2025-11-12T05:00:00Z","v":4272,"vw":35.308506},{"c":34.5034,"h":34.6201,"l":34.5034,"n":83,"o":34.6201,"t":"2025-11-13T05:00:00Z","v":1105,"vw":34.6201},{"c":34.1936,"h":34.48,"l":34.14,"n":69,"o":34.14,"t":"2025-11-14T05:00:00Z","v":3163,"vw":34.322477},{"c":33.3771,"h":34.01,"l":33.19,"n":184,"o":33.98,"t":"2025-11-17T05:00:00Z","v":8150,"vw":33.686357},{"c":33.2613,"h":33.453,"l":33.18,"n":84,"o":33.21,"t":"2025-11-18T05:00:00Z","v":4245,"vw":33.288246},{"c":33.2082,"h":33.23,"l":32.9,"n":120,"o":33.13,"t":"2025-11-19T05:00:00Z","v":7312,"vw":33.099388},{"c":32.7946,"h":33.82,"l":32.7946,"n":59,"o":33.79,"t":"2025-11-20T05:00:00Z","v":5237,"vw":33.073126},{"c":33.4334,"h":33.4801,"l":33.075,"n":69,"o":33.075,"t":"2025-11-21T05:00:00Z","v":1778,"vw":33.192328},{"c":33.6119,"h":33.68,"l":33.47,"n":96,"o":33.48,"t":"2025-11-24T05:00:00Z","v":5130,"vw":33.579544},{"c":34.1411,"h":34.1411,"l":33.99,"n":69,"o":33.99,"t":"2025-11-25T05:00:00Z","v":817,"vw":34.080937},{"c":34.5435,"h":34.6684,"l":34.38,"n":54,"o":34.38,"t":"2025-11-26T05:00:00Z","v":5853,"vw":34.506573},{"c":34.8432,"h":34.93,"l":34.79,"n":64,"o":34.81,"t":"2025-11-28T05:00:00Z","v":3258,"vw":34.885188},{"c":34.5,"h":34.733,"l":34.43,"n":94,"o":34.43,"t":"2025-12-01T05:00:00Z","v":3908,"vw":34.574927},{"c":34.4939,"h":34.86,"l":34.4939,"n":74,"o":34.598,"t":"2025-12-02T05:00:00Z","v":4350,"vw":34.692331},{"c":34.88,"h":34.96,"l":33.35,"n":105,"o":34.5,"t":"2025-12-03T05:00:00Z","v":10212,"vw":34.564871},{"c":34.9984,"h":35.01,"l":34.88,"n":69,"o":34.88,"t":"2025-12-04T05:00:00Z","v":3367,"vw":34.955151},{"c":34.942,"h":35.2476,"l":34.926,"n":96,"o":35.09,"t":"2025-12-05T05:00:00Z","v":11089,"vw":35.031617},{"c":34.7186,"h":34.93,"l":34.65,"n":97,"o":34.93,"t":"2025-12-08T05:00:00Z","v":6507,"vw":34.802168},{"c":34.9864,"h":35.1,"l":34.87,"n":70,"o":34.87,"t":"2025-12-09T05:00:00Z","v":2024,"vw":35.026004},{"c":35.56,"h":35.62,"l":34.92,"n":117,"o":34.92,"t":"2025-12-10T05:00:00Z","v":7423,"vw":35.184208},{"c":35.9878,"h":36.01,"l":35.65,"n":83,"o":35.65,"t":"2025-12-11T05:00:00Z","v":2189,"vw":35.815307},{"c":35.6865,"h":36.097,"l":35.57,"n":68,"o":36.097,"t":"2025-12-12T05:00:00Z","v":2715,"vw":35.824931},{"c":35.512,"h":35.71,"l":35.49,"n":87,"o":35.71,"t":"2025-12-15T05:00:00Z","v":2927,"vw":35.56898},{"c":35.6532,"h":35.76,"l":35.51,"n":79,"o":35.51,"t":"2025-12-16T05:00:00Z","v":5109,"vw":35.580853},{"c":35.3662,"h":35.8999,"l":35.3662,"n":98,"o":35.89,"t":"2025-12-17T05:00:00Z","v":4208,"vw":35.667967},{"c":35.6711,"h":35.96,"l":35.636,"n":67,"o":35.81,"t":"2025-12-18T05:00:00Z","v":1934,"vw":35.820416},{"c":35.855,"h":35.93,"l":35.774,"n":65,"o":35.774,"t":"2025-12-19T05:00:00Z","v":2933,"vw":35.875491},{"c":36.235,"h":36.35,"l":35.91,"n":153,"o":35.91,"t":"2025-12-22T05:00:00Z","v":4801,"vw":36.152685},{"c":36.16,"h":36.24,"l":36.09,"n":93,"o":36.24,"t":"2025-12-23T05:00:00Z","v":3723,"vw":36.161317},{"c":36.2695,"h":36.4,"l":36.24,"n":66,"o":36.27,"t":"2025-12-24T05:00:00Z","v":4966,"vw":36.314871},{"c":36.2577,"h":36.28,"l":36.17,"n":84,"o":36.21,"t":"2025-12-26T05:00:00Z","v":2079,"vw":36.210628},{"c":36.15,"h":36.22,"l":36.0501,"n":104,"o":36.22,"t":"2025-12-29T05:00:00Z","v":7145,"vw":36.150297},{"c":36.0417,"h":36.15,"l":36.0417,"n":68,"o":36.15,"t":"2025-12-30T05:00:00Z","v":4789,"vw":36.144636},{"c":35.6207,"h":35.9685,"l":35.6207,"n":111,"o":35.9685,"t":"2025-12-31T05:00:00Z","v":4822,"vw":35.77077},{"c":35.8017,"h":35.88,"l":35.49,"n":123,"o":35.86,"t":"2026-01-02T05:00:00Z","v":4452,"vw":35.719025},{"c":36.774,"h":36.87,"l":35.73,"n":123,"o":35.73,"t":"2026-01-05T05:00:00Z","v":5920,"vw":36.546555},{"c":36.91,"h":36.97,"l":36.63,"n":92,"o":36.71,"t":"2026-01-06T05:00:00Z","v":3220,"vw":36.706613},{"c":36.52,"h":36.9,"l":36.47,"n":69,"o":36.9,"t":"2026-01-07T05:00:00Z","v":3995,"vw":36.572609},{"c":36.6749,"h":36.74,"l":36.305,"n":57,"o":36.31,"t":"2026-01-08T05:00:00Z","v":2159,"vw":36.564172},{"c":36.6977,"h":36.79,"l":36.47,"n":89,"o":36.47,"t":"2026-01-09T05:00:00Z","v":4737,"vw":36.716554},{"c":36.4268,"h":36.47,"l":36.28,"n":104,"o":36.28,"t":"2026-01-12T05:00:00Z","v":2832,"vw":36.395579},{"c":35.9238,"h":36.38,"l":35.71,"n":97,"o":36.38,"t":"2026-01-13T05:00:00Z","v":2276,"vw":35.975228},{"c":36.0452,"h":36.0452,"l":35.77,"n":90,"o":35.8501,"t":"2026-01-14T05:00:00Z","v":4833,"vw":35.872391},{"c":36.1375,"h":36.34,"l":36.08,"n":90,"o":36.15,"t":"2026-01-15T05:00:00Z","v":2821,"vw":36.193016},{"c":36.4041,"h":36.5099,"l":36.28,"n":82,"o":36.28,"t":"2026-01-16T05:00:00Z","v":3049,"vw":36.347114},{"c":35.8276,"h":36.49,"l":35.82,"n":122,"o":36.49,"t":"2026-01-20T05:00:00Z","v":11020,"vw":36.284887},{"c":36.1763,"h":36.305,"l":35.8101,"n":77,"o":36.1855,"t":"2026-01-21T05:00:00Z","v":1437,"vw":36.091792},{"c":36.375,"h":36.4,"l":36.2701,"n":98,"o":36.29,"t":"2026-01-22T05:00:00Z","v":3115,"vw":36.342942},{"c":36.105,"h":36.285,"l":36.105,"n":64,"o":36.1954,"t":"2026-01-23T05:00:00Z","v":2538,"vw":36.196652},{"c":36.1222,"h":36.1675,"l":36.05,"n":90,"o":36.05,"t":"2026-01-26T05:00:00Z","v":2274,"vw":36.099308},{"c":35.9758,"h":35.9758,"l":35.82,"n":81,"o":35.97,"t":"2026-01-27T05:00:00Z","v":2048,"vw":35.852663},{"c":35.7441,"h":35.9786,"l":35.68,"n":107,"o":35.9786,"t":"2026-01-28T05:00:00Z","v":4866,"vw":35.729568},{"c":35.6185,"h":35.68,"l":35.46,"n":84,"o":35.68,"t":"2026-01-29T05:00:00Z","v":1263,"vw":35.544957},{"c":34.9461,"h":35.1,"l":34.86,"n":86,"o":35.1,"t":"2026-01-30T05:00:00Z","v":2456,"vw":35.01324},{"c":34.975,"h":35.11,"l":34.93,"n":99,"o":34.93,"t":"2026-02-02T05:00:00Z","v":2027,"vw":34.990402},{"c":33.675,"h":34.29,"l":33.44,"n":130,"o":34.29,"t":"2026-02-03T05:00:00Z","v":3098,"vw":33.785003},{"c":33.9178,"h":34.11,"l":33.64,"n":102,"o":33.79,"t":"2026-02-04T05:00:00Z","v":9833,"vw":33.862528},{"c":33.2537,"h":33.78,"l":33.2485,"n":105,"o":33.78,"t":"2026-02-05T05:00:00Z","v":5059,"vw":33.386911},{"c":34.045,"h":34.045,"l":33.725,"n":71,"o":33.8212,"t":"2026-02-06T05:00:00Z","v":2790,"vw":33.822525},{"c":34.3249,"h":34.37,"l":33.97,"n":87,"o":33.97,"t":"2026-02-09T05:00:00Z","v":3947,"vw":34.25752},{"c":34.195,"h":34.5801,"l":34.195,"n":68,"o":34.505,"t":"2026-02-10T05:00:00Z","v":1312,"vw":34.43671},{"c":33.15,"h":34.08,"l":33.14,"n":124,"o":34.08,"t":"2026-02-11T05:00:00Z","v":7056,"vw":33.249024},{"c":32.0837,"h":32.75,"l":31.82,"n":154,"o":32.75,"t":"2026-02-12T05:00:00Z","v":6326,"vw":31.953252},{"c":32.155,"h":32.34,"l":32.05,"n":74,"o":32.05,"t":"2026-02-13T05:00:00Z","v":3084,"vw":32.212968},{"c":32.5303,"h":32.59,"l":32.2,"n":123,"o":32.24,"t":"2026-02-17T05:00:00Z","v":2899,"vw":32.480448},{"c":32.9378,"h":32.9568,"l":32.63,"n":69,"o":32.63,"t":"2026-02-18T05:00:00Z","v":1923,"vw":32.726515},{"c":32.7083,"h":32.7083,"l":32.54,"n":52,"o":32.54,"t":"2026-02-19T05:00:00Z","v":664,"vw":32.54},{"c":32.9031,"h":32.9514,"l":32.835,"n":72,"o":32.9514,"t":"2026-02-20T05:00:00Z","v":1576,"vw":32.896488},{"c":31.72,"h":32.75,"l":31.72,"n":134,"o":32.75,"t":"2026-02-23T05:00:00Z","v":5536,"vw":31.957858},{"c":32.075,"h":32.12,"l":31.6,"n":68,"o":31.6,"t":"2026-02-24T05:00:00Z","v":3380,"vw":31.866379},{"c":32.75,"h":32.755,"l":32.34,"n":79,"o":32.34,"t":"2026-02-25T05:00:00Z","v":4182,"vw":32.425218},{"c":33.1319,"h":33.195,"l":32.7663,"n":86,"o":33.08,"t":"2026-02-26T05:00:00Z","v":2455,"vw":33.072116},{"c":32.7764,"h":32.8749,"l":32.67,"n":112,"o":32.85,"t":"2026-02-27T05:00:00Z","v":3764,"vw":32.771788},{"c":32.8935,"h":32.905,"l":32.15,"n":103,"o":32.15,"t":"2026-03-02T05:00:00Z","v":2704,"vw":32.731969},{"c":32.6687,"h":32.89,"l":31.82,"n":110,"o":31.82,"t":"2026-03-03T05:00:00Z","v":4093,"vw":32.442691},{"c":32.9291,"h":32.97,"l":32.9291,"n":81,"o":32.97,"t":"2026-03-04T05:00:00Z","v":1607,"vw":32.969958},{"c":32.731,"h":32.92,"l":32.6,"n":79,"o":32.92,"t":"2026-03-05T05:00:00Z","v":3727,"vw":32.7478},{"c":32.2686,"h":32.3001,"l":32.2001,"n":67,"o":32.29,"t":"2026-03-06T05:00:00Z","v":1291,"vw":32.27939},{"c":32.3606,"h":32.37,"l":31.67,"n":102,"o":31.88,"t":"2026-03-09T04:00:00Z","v":1924,"vw":31.884112},{"c":32.0806,"h":32.37,"l":31.975,"n":80,"o":32.12,"t":"2026-03-10T04:00:00Z","v":2951,"vw":32.123665},{"c":31.7914,"h":32.1,"l":31.5889,"n":87,"o":32.04,"t":"2026-03-11T04:00:00Z","v":6825,"vw":31.902244},{"c":30.9513,"h":31.27,"l":30.9513,"n":108,"o":31.27,"t":"2026-03-12T04:00:00Z","v":3535,"vw":31.090492},{"c":30.9355,"h":31.28,"l":30.9355,"n":91,"o":31.28,"t":"2026-03-13T04:00:00Z","v":2700,"vw":31.032931},{"c":31.31,"h":31.33,"l":31.21,"n":116,"o":31.27,"t":"2026-03-16T04:00:00Z","v":2747,"vw":31.271365},{"c":31.625,"h":31.85,"l":31.625,"n":90,"o":31.78,"t":"2026-03-17T04:00:00Z","v":6224,"vw":31.782831},{"c":31.1,"h":31.63,"l":31.1,"n":69,"o":31.63,"t":"2026-03-18T04:00:00Z","v":1790,"vw":31.386795},{"c":31.1503,"h":31.29,"l":30.86,"n":88,"o":31.04,"t":"2026-03-19T04:00:00Z","v":4163,"vw":31.065927},{"c":30.8666,"h":31.05,"l":30.83,"n":67,"o":30.93,"t":"2026-03-20T04:00:00Z","v":1545,"vw":30.946978},{"c":31.34,"h":31.58,"l":31.34,"n":167,"o":31.45,"t":"2026-03-23T04:00:00Z","v":4390,"vw":31.468617},{"c":30.98,"h":31.09,"l":30.84,"n":91,"o":30.9,"t":"2026-03-24T04:00:00Z","v":4767,"vw":31.016434},{"c":31.15,"h":31.41,"l":31.111,"n":57,"o":31.41,"t":"2026-03-25T04:00:00Z","v":9089,"vw":31.127194},{"c":30.8557,"h":31.17,"l":30.73,"n":62,"o":30.73,"t":"2026-03-26T04:00:00Z","v":1876,"vw":30.834242},{"c":30.1853,"h":30.68,"l":30.16,"n":113,"o":30.68,"t":"2026-03-27T04:00:00Z","v":4935,"vw":30.523688},{"c":30.4736,"h":30.54,"l":30.41,"n":74,"o":30.41,"t":"2026-03-30T04:00:00Z","v":2948,"vw":30.473695},{"c":31.2705,"h":31.74,"l":30.8599,"n":69,"o":30.92,"t":"2026-03-31T04:00:00Z","v":3952,"vw":31.178308},{"c":31.24,"h":31.45,"l":31.15,"n":64,"o":31.45,"t":"2026-04-01T04:00:00Z","v":1861,"vw":31.397808},{"c":31.3918,"h":31.3918,"l":30.71,"n":90,"o":30.71,"t":"2026-04-02T04:00:00Z","v":2473,"vw":31.226228},{"c":31.6559,"h":31.7,"l":31.35,"n":89,"o":31.35,"t":"2026-04-06T04:00:00Z","v":3946,"vw":31.582823},{"c":31.4622,"h":32.18,"l":30.85,"n":82,"o":31.41,"t":"2026-04-07T04:00:00Z","v":3856,"vw":31.384755},{"c":32.434,"h":32.79,"l":32.355,"n":91,"o":32.79,"t":"2026-04-08T04:00:00Z","v":4278,"vw":32.499875},{"c":32.3287,"h":32.44,"l":31.96,"n":78,"o":32.03,"t":"2026-04-09T04:00:00Z","v":3649,"vw":32.244553},{"c":32.0369,"h":32.24,"l":31.9,"n":78,"o":32.24,"t":"2026-04-10T04:00:00Z","v":2695,"vw":32.16847},{"c":33.0522,"h":33.0522,"l":31.93,"n":108,"o":31.93,"t":"2026-04-13T04:00:00Z","v":4848,"vw":32.722891},{"c":33.505,"h":33.5102,"l":33.12,"n":77,"o":33.12,"t":"2026-04-14T04:00:00Z","v":3993,"vw":33.451732},{"c":34.1069,"h":34.17,"l":33.59,"n":94,"o":33.59,"t":"2026-04-15T04:00:00Z","v":3573,"vw":33.982955},{"c":34.085,"h":34.225,"l":34.04,"n":94,"o":34.225,"t":"2026-04-16T04:00:00Z","v":5803,"vw":34.075623},{"c":34.68,"h":34.97,"l":34.6101,"n":90,"o":34.64,"t":"2026-04-17T04:00:00Z","v":2558,"vw":34.752834},{"c":34.7884,"h":34.7884,"l":34.65,"n":69,"o":34.65,"t":"2026-04-20T04:00:00Z","v":1282,"vw":34.691345},{"c":34.245,"h":34.99,"l":34.245,"n":95,"o":34.835,"t":"2026-04-21T04:00:00Z","v":3035,"vw":34.678703},{"c":34.3417,"h":34.3417,"l":34.3,"n":49,"o":34.34,"t":"2026-04-22T04:00:00Z","v":5642,"vw":34.333575},{"c":33.49,"h":34.14,"l":33.19,"n":109,"o":34.14,"t":"2026-04-23T04:00:00Z","v":7329,"vw":33.601823},{"c":33.595,"h":33.6,"l":33.49,"n":76,"o":33.49,"t":"2026-04-24T04:00:00Z","v":2456,"vw":33.556567},{"c":33.545,"h":33.728,"l":33.545,"n":88,"o":33.65,"t":"2026-04-27T04:00:00Z","v":5832,"vw":33.648781},{"c":33.4529,"h":33.72,"l":33.45,"n":71,"o":33.45,"t":"2026-04-28T04:00:00Z","v":2786,"vw":33.5255},{"c":33.3259,"h":33.3259,"l":33.3,"n":40,"o":33.3,"t":"2026-04-29T04:00:00Z","v":714,"vw":33.3},{"c":33.685,"h":33.685,"l":33.62,"n":51,"o":33.62,"t":"2026-04-30T04:00:00Z","v":772,"vw":33.62},{"c":33.8944,"h":33.9801,"l":33.88,"n":63,"o":33.88,"t":"2026-05-01T04:00:00Z","v":1199,"vw":33.915923},{"c":33.765,"h":33.905,"l":33.6,"n":87,"o":33.6,"t":"2026-05-04T04:00:00Z","v":4224,"vw":33.709005},{"c":33.695,"h":33.86,"l":33.664,"n":71,"o":33.86,"t":"2026-05-05T04:00:00Z","v":4166,"vw":33.764161},{"c":33.9087,"h":34.11,"l":33.8316,"n":77,"o":34.06,"t":"2026-05-06T04:00:00Z","v":2661,"vw":33.988156},{"c":33.6929,"h":33.84,"l":33.6628,"n":45,"o":33.84,"t":"2026-05-07T04:00:00Z","v":4215,"vw":33.683631},{"c":33.7985,"h":33.7985,"l":33.64,"n":72,"o":33.64,"t":"2026-05-08T04:00:00Z","v":799,"vw":33.739974},{"c":33.645,"h":33.755,"l":33.6,"n":70,"o":33.6,"t":"2026-05-11T04:00:00Z","v":2804,"vw":33.680431},{"c":33.3972,"h":33.41,"l":33.191,"n":73,"o":33.41,"t":"2026-05-12T04:00:00Z","v":2340,"vw":33.298427},{"c":33.045,"h":33.13,"l":32.76,"n":83,"o":32.76,"t":"2026-05-13T04:00:00Z","v":3895,"vw":32.964881},{"c":33.305,"h":33.448,"l":33.08,"n":81,"o":33.08,"t":"2026-05-14T04:00:00Z","v":26590,"vw":33.31978},{"c":33.1028,"h":33.22,"l":33.06,"n":119,"o":33.2,"t":"2026-05-15T04:00:00Z","v":4688,"vw":33.143879},{"c":33.415,"h":33.61,"l":33.235,"n":75,"o":33.235,"t":"2026-05-18T04:00:00Z","v":4117,"vw":33.487232},{"c":32.9051,"h":33.0401,"l":32.9051,"n":43,"o":33.04,"t":"2026-05-19T04:00:00Z","v":1526,"vw":33.033497},{"c":33.3406,"h":33.3406,"l":32.9,"n":56,"o":32.9,"t":"2026-05-20T04:00:00Z","v":1118,"vw":33.100848},{"c":33.3057,"h":33.3301,"l":32.93,"n":85,"o":32.93,"t":"2026-05-21T04:00:00Z","v":2616,"vw":33.104722},{"c":33.151,"h":33.3149,"l":33.1,"n":74,"o":33.24,"t":"2026-05-22T04:00:00Z","v":7291,"vw":33.224795},{"c":33.1989,"h":33.39,"l":33.17,"n":74,"o":33.21,"t":"2026-05-26T04:00:00Z","v":1458,"vw":33.26295},{"c":33.205,"h":33.49,"l":33.205,"n":119,"o":33.49,"t":"2026-05-27T04:00:00Z","v":9790,"vw":33.264358},{"c":33.23,"h":33.25,"l":33.04,"n":62,"o":33.07,"t":"2026-05-28T04:00:00Z","v":3345,"vw":33.229245},{"c":33.59,"h":33.87,"l":33.51,"n":99,"o":33.51,"t":"2026-05-29T04:00:00Z","v":3875,"vw":33.674685},{"c":33.5078,"h":33.6499,"l":33.34,"n":96,"o":33.34,"t":"2026-06-01T04:00:00Z","v":4101,"vw":33.481587},{"c":32.995,"h":33.22,"l":32.92,"n":69,"o":33.22,"t":"2026-06-02T04:00:00Z","v":1218,"vw":33.014167},{"c":32.0896,"h":33.25,"l":32.01,"n":83,"o":32.01,"t":"2026-06-03T04:00:00Z","v":1931,"vw":32.383532},{"c":32.725,"h":32.86,"l":32.5,"n":90,"o":32.5,"t":"2026-06-04T04:00:00Z","v":3545,"vw":32.720359},{"c":32.1095,"h":32.58,"l":32.005,"n":82,"o":32.58,"t":"2026-06-05T04:00:00Z","v":1339,"vw":32.387742},{"c":31.97,"h":32.28,"l":31.93,"n":74,"o":32.28,"t":"2026-06-08T04:00:00Z","v":2610,"vw":32.021242},{"c":32.31,"h":32.31,"l":32.14,"n":50,"o":32.14,"t":"2026-06-09T04:00:00Z","v":667,"vw":32.227562},{"c":31.9585,"h":32.39,"l":31.9585,"n":42,"o":32.24,"t":"2026-06-10T04:00:00Z","v":1727,"vw":32.354257},{"c":32.3765,"h":32.3765,"l":31.78,"n":71,"o":31.88,"t":"2026-06-11T04:00:00Z","v":1670,"vw":31.842446},{"c":32.6193,"h":32.7513,"l":32.6193,"n":78,"o":32.7513,"t":"2026-06-12T04:00:00Z","v":1950,"vw":32.717215},{"c":33.115,"h":33.42,"l":33.115,"n":82,"o":33.34,"t":"2026-06-15T04:00:00Z","v":5706,"vw":33.380243},{"c":33.3807,"h":33.49,"l":33.22,"n":81,"o":33.49,"t":"2026-06-16T04:00:00Z","v":3445,"vw":33.388508},{"c":33.0012,"h":33.42,"l":32.97,"n":73,"o":33.29,"t":"2026-06-17T04:00:00Z","v":3267,"vw":33.269645},{"c":32.9966,"h":32.9966,"l":32.9,"n":60,"o":32.9,"t":"2026-06-18T04:00:00Z","v":1413,"vw":32.912808},{"c":32.8475,"h":33.36,"l":32.83,"n":148,"o":33.17,"t":"2026-06-22T04:00:00Z","v":3778,"vw":33.066667},{"c":32.616,"h":32.855,"l":32.616,"n":67,"o":32.775,"t":"2026-06-23T04:00:00Z","v":3303,"vw":32.673704},{"c":32.5614,"h":32.835,"l":32.5614,"n":56,"o":32.6601,"t":"2026-06-24T04:00:00Z","v":909,"vw":32.735597},{"c":32.252,"h":32.815,"l":32.25,"n":51,"o":32.815,"t":"2026-06-25T04:00:00Z","v":1318,"vw":32.51985},{"c":32.8885,"h":32.9,"l":32.28,"n":50,"o":32.28,"t":"2026-06-26T04:00:00Z","v":1499,"vw":32.622369},{"c":32.9825,"h":32.99,"l":32.79,"n":196,"o":32.99,"t":"2026-06-29T04:00:00Z","v":10172,"vw":32.917305},{"c":33.0857,"h":33.0857,"l":32.9,"n":78,"o":32.92,"t":"2026-06-30T04:00:00Z","v":2724,"vw":32.959601},{"c":33.7245,"h":33.8699,"l":33.52,"n":81,"o":33.52,"t":"2026-07-01T04:00:00Z","v":2462,"vw":33.744465},{"c":34.331,"h":34.335,"l":34.25,"n":63,"o":34.305,"t":"2026-07-02T04:00:00Z","v":1824,"vw":34.272986},{"c":34.7815,"h":34.785,"l":34.39,"n":104,"o":34.39,"t":"2026-07-06T04:00:00Z","v":4844,"vw":34.690841},{"c":34.6043,"h":34.795,"l":34.59,"n":69,"o":34.795,"t":"2026-07-07T04:00:00Z","v":1975,"vw":34.697899},{"c":34.0629,"h":34.12,"l":34.01,"n":65,"o":34.09,"t":"2026-07-08T04:00:00Z","v":1458,"vw":34.07485},{"c":34.4247,"h":34.425,"l":34.18,"n":55,"o":34.18,"t":"2026-07-09T04:00:00Z","v":997,"vw":34.356054},{"c":34.561,"h":34.6101,"l":34.53,"n":64,"o":34.61,"t":"2026-07-10T04:00:00Z","v":1842,"vw":34.542683},{"c":34.6968,"h":34.745,"l":34.64,"n":66,"o":34.715,"t":"2026-07-13T04:00:00Z","v":4235,"vw":34.688939},{"c":34.8359,"h":34.86,"l":34.72,"n":66,"o":34.8249,"t":"2026-07-14T04:00:00Z","v":2629,"vw":34.781255},{"c":35.31,"h":35.64,"l":35.15,"n":112,"o":35.15,"t":"2026-07-15T04:00:00Z","v":6732,"vw":35.349263},{"c":35.4465,"h":35.55,"l":35.25,"n":205,"o":35.32,"t":"2026-07-16T04:00:00Z","v":24496,"vw":35.479311},{"c":34.912,"h":35.09,"l":34.8701,"n":69,"o":35.09,"t":"2026-07-17T04:00:00Z","v":1288,"vw":34.98804},{"c":34.8675,"h":34.96,"l":34.7405,"n":55,"o":34.78,"t":"2026-07-20T04:00:00Z","v":3344,"vw":34.802238},{"c":34.7148,"h":34.86,"l":34.685,"n":77,"o":34.7,"t":"2026-07-21T04:00:00Z","v":8559,"vw":34.774139},{"c":34.6644,"h":34.77,"l":34.615,"n":59,"o":34.77,"t":"2026-07-22T04:00:00Z","v":2039,"vw":34.704059},{"c":34.176,"h":34.225,"l":34.02,"n":59,"o":34.18,"t":"2026-07-23T04:00:00Z","v":2248,"vw":34.097489},{"c":34.4827,"h":34.555,"l":34.385,"n":51,"o":34.385,"t":"2026-07-24T04:00:00Z","v":1130,"vw":34.426795},{"c":35.2209,"h":35.23,"l":34.93,"n":90,"o":34.93,"t":"2026-07-27T04:00:00Z","v":4216,"vw":35.141286},{"c":35.7622,"h":35.8087,"l":35.44,"n":73,"o":35.44,"t":"2026-07-28T04:00:00Z","v":3231,"vw":35.679307},{"c":35.5078,"h":35.72,"l":35.36,"n":88,"o":35.395,"t":"2026-07-29T04:00:00Z","v":5514,"vw":35.584646},{"c":35.6509,"h":35.6509,"l":35.13,"n":56,"o":35.13,"t":"2026-07-30T04:00:00Z","v":890,"vw":35.24182},{"c":35.5051,"h":35.52,"l":35.195,"n":60,"o":35.42,"t":"2026-07-31T04:00:00Z","v":4093,"vw":35.467079},{"c":36.0949,"h":36.1,"l":35.73,"n":108,"o":35.73,"t":"2026-08-03T04:00:00Z","v":6992,"vw":35.957097},{"c":36.5257,"h":36.5257,"l":36.17,"n":80,"o":36.17,"t":"2026-08-04T04:00:00Z","v":3570,"vw":36.391736},{"c":36.5829,"h":36.78,"l":36.42,"n":109,"o":36.73,"t":"2026-08-05T04:00:00Z","v":6241,"vw":36.60649},{"c":36.6379,"h":36.75,"l":36.54,"n":67,"o":36.75,"t":"2026-08-06T04:00:00Z","v":2132,"vw":36.633442},{"c":36.5968,"h":36.965,"l":36.5968,"n":75,"o":36.85,"t":"2026-08-07T04:00:00Z","v":4232,"vw":36.79933},{"c":36.6389,"h":36.693,"l":36.4,"n":99,"o":36.4,"t":"2026-08-10T04:00:00Z","v":10325,"vw":36.611267},{"c":36.8687,"h":36.8687,"l":36.811,"n":43,"o":36.811,"t":"2026-08-11T04:00:00Z","v":603,"vw":36.830403},{"c":36.815,"h":36.85,"l":36.53,"n":110,"o":36.65,"t":"2026-08-12T04:00:00Z","v":5033,"vw":36.566314},{"c":37.5623,"h":37.57,"l":37.07,"n":105,"o":37.07,"t":"2026-08-13T04:00:00Z","v":2553,"vw":37.233427},{"c":37.4501,"h":37.73,"l":37.395,"n":89,"o":37.73,"t":"2026-08-14T04:00:00Z","v":3648,"vw":37.465752},{"c":37.0284,"h":37.27,"l":37.0001,"n":99,"o":37.27,"t":"2026-08-17T04:00:00Z","v":5984,"vw":37.214471},{"c":36.944,"h":37.19,"l":36.944,"n":60,"o":37.19,"t":"2026-08-18T04:00:00Z","v":1457,"vw":37.115556},{"c":37.2857,"h":37.43,"l":37.2,"n":56,"o":37.41,"t":"2026-08-19T04:00:00Z","v":1124,"vw":37.327568},{"c":37.06,"h":37.21,"l":37.06,"n":60,"o":37.085,"t":"2026-08-20T04:00:00Z","v":1918,"vw":37.177848},{"c":37.8658,"h":37.8658,"l":37.485,"n":82,"o":37.485,"t":"2026-08-21T04:00:00Z","v":2294,"vw":37.709388},{"c":38.0348,"h":38.27,"l":37.95,"n":117,"o":37.95,"t":"2026-08-24T04:00:00Z","v":5516,"vw":38.168298},{"c":38.2946,"h":38.2946,"l":38.0201,"n":83,"o":38.09,"t":"2026-08-25T04:00:00Z","v":3330,"vw":38.179392},{"c":38.1322,"h":38.21,"l":38.085,"n":71,"o":38.15,"t":"2026-08-26T04:00:00Z","v":1485,"vw":38.155716},{"c":38.1404,"h":38.35,"l":38.12,"n":66,"o":38.26,"t":"2026-08-27T04:00:00Z","v":4638,"vw":38.277886},{"c":38.0186,"h":38.15,"l":38.0186,"n":94,"o":38.15,"t":"2026-08-28T04:00:00Z","v":1311,"vw":38.15},{"c":37.876,"h":37.91,"l":37.79,"n":73,"o":37.79,"t":"2026-08-31T04:00:00Z","v":44839,"vw":37.879179},{"c":37.0987,"h":37.75,"l":37.0987,"n":94,"o":37.62,"t":"2026-09-01T04:00:00Z","v":6034,"vw":37.517663},{"c":37.539,"h":37.62,"l":37.16,"n":67,"o":37.16,"t":"2026-09-02T04:00:00Z","v":3216,"vw":37.545888},{"c":38.3221,"h":38.4,"l":38.16,"n":78,"o":38.2406,"t":"2026-09-03T04:00:00Z","v":3776,"vw":38.256006},{"c":37.9887,"h":38.05,"l":37.69,"n":86,"o":37.75,"t":"2026-09-04T04:00:00Z","v":3356,"vw":37.974342},{"c":37.1796,"h":37.51,"l":37.1796,"n":86,"o":37.49,"t":"2026-09-08T04:00:00Z","v":4185,"vw":37.396464},{"c":36.7378,"h":37,"l":36.7378,"n":70,"o":37,"t":"2026-09-09T04:00:00Z","v":1397,"vw":36.95496},{"c":36.3579,"h":36.6,"l":36.3579,"n":63,"o":36.47,"t":"2026-09-10T04:00:00Z","v":1241,"vw":36.543872},{"c":36.5498,"h":36.68,"l":36.52,"n":69,"o":36.68,"t":"2026-09-11T04:00:00Z","v":1501,"vw":36.559867},{"c":36.8027,"h":36.89,"l":36.784,"n":65,"o":36.89,"t":"2026-09-14T04:00:00Z","v":1178,"vw":36.8667},{"c":36.2975,"h":36.39,"l":36.28,"n":62,"o":36.34,"t":"2026-09-15T04:00:00Z","v":2146,"vw":36.325906},{"c":35.6776,"h":36.28,"l":35.62,"n":91,"o":36.28,"t":"2026-09-16T04:00:00Z","v":2522,"vw":36.033121},{"c":35.7053,"h":35.95,"l":35.7053,"n":61,"o":35.95,"t":"2026-09-17T04:00:00Z","v":4548,"vw":35.856048},{"c":35.6223,"h":35.685,"l":35.51,"n":133,"o":35.51,"t":"2026-09-18T04:00:00Z","v":5453,"vw":35.661888},{"c":36.0754,"h":36.11,"l":35.94,"n":143,"o":35.94,"t":"2026-09-21T04:00:00Z","v":5730,"vw":36.034164},{"c":35.5706,"h":35.785,"l":35.5706,"n":101,"o":35.785,"t":"2026-09-22T04:00:00Z","v":2223,"vw":35.64879},{"c":34.9556,"h":35.38,"l":34.9556,"n":105,"o":35.38,"t":"2026-09-23T04:00:00Z","v":2829,"vw":35.287927},{"c":34.9978,"h":34.9978,"l":34.71,"n":86,"o":34.915,"t":"2026-09-24T04:00:00Z","v":3343,"vw":34.917956},{"c":35.0862,"h":35.19,"l":34.8801,"n":74,"o":34.9,"t":"2026-09-25T04:00:00Z","v":1944,"vw":35.012932},{"c":34.5204,"h":34.76,"l":34.5204,"n":80,"o":34.73,"t":"2026-09-28T04:00:00Z","v":2001,"vw":34.709263},{"c":34.498,"h":34.59,"l":34.45,"n":66,"o":34.45,"t":"2026-09-29T04:00:00Z","v":2094,"vw":34.462931},{"c":34.2133,"h":34.47,"l":34.211,"n":68,"o":34.42,"t":"2026-09-30T04:00:00Z","v":1729,"vw":34.265183},{"c":34.1999,"h":34.395,"l":33.975,"n":83,"o":34.12,"t":"2026-10-01T04:00:00Z","v":5696,"vw":34.107487},{"c":34.365,"h":34.539,"l":34.365,"n":67,"o":34.51,"t":"2026-10-02T04:00:00Z","v":1552,"vw":34.524743},{"c":34.9738,"h":34.9738,"l":34.7,"n":73,"o":34.73,"t":"2026-10-05T04:00:00Z","v":1884,"vw":34.742976},{"c":35.027,"h":35.2199,"l":35.027,"n":61,"o":35.2199,"t":"2026-10-06T04:00:00Z","v":782,"vw":35.114577},{"c":34.7766,"h":34.82,"l":34.62,"n":74,"o":34.62,"t":"2026-10-07T04:00:00Z","v":4411,"vw":34.792432},{"c":34.9466,"h":34.9466,"l":34.59,"n":56,"o":34.6601,"t":"2026-10-08T04:00:00Z","v":2292,"vw":34.68293},{"c":35.4335,"h":35.44,"l":35.105,"n":45,"o":35.105,"t":"2026-10-09T04:00:00Z","v":1292,"vw":35.341237},{"c":35.3947,"h":35.5,"l":35.3947,"n":47,"o":35.5,"t":"2026-10-12T04:00:00Z","v":876,"vw":35.467414},{"c":35.2193,"h":35.35,"l":35.2193,"n":33,"o":35.35,"t":"2026-10-13T04:00:00Z","v":476,"vw":35.35},{"c":34.6208,"h":34.97,"l":34.48,"n":82,"o":34.96,"t":"2026-10-14T04:00:00Z","v":5184,"vw":34.641931},{"c":35.6422,"h":35.6422,"l":34.71,"n":100,"o":34.71,"t":"2026-10-15T04:00:00Z","v":4240,"vw":35.104625},{"c":35.3547,"h":35.965,"l":35.11,"n":225,"o":35.76,"t":"2026-10-16T04:00:00Z","v":12057,"vw":35.60305},{"c":35.1305,"h":35.3249,"l":35.13,"n":136,"o":35.32,"t":"2026-10-19T04:00:00Z","v":8331,"vw":35.200091},{"c":35.7635,"h":35.97,"l":35.76,"n":101,"o":35.815,"t":"2026-10-20T04:00:00Z","v":3888,"vw":35.831155},{"c":36.001,"h":36.17,"l":35.94,"n":96,"o":35.96,"t":"2026-10-21T04:00:00Z","v":2438,"vw":36.062359},{"c":36.1704,"h":36.1704,"l":36,"n":100,"o":36,"t":"2026-10-22T04:00:00Z","v":4738,"vw":36.057876}],"volatilityBars":[{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-09-21T15:15:00Z","v":100,"vw":35.94},{"c":36.05,"h":36.05,"l":35.98,"n":7,"o":36.02,"t":"2026-09-21T16:00:00Z","v":2951,"vw":36.015966},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-09-21T17:00:00Z","v":100,"vw":36.11},{"c":36.075,"h":36.075,"l":36.075,"n":2,"o":36.075,"t":"2026-09-21T17:45:00Z","v":227,"vw":36.075},{"c":36.09,"h":36.09,"l":36.03,"n":7,"o":36.03,"t":"2026-09-21T18:15:00Z","v":343,"vw":36.050949},{"c":36.11,"h":36.11,"l":36.09,"n":4,"o":36.09,"t":"2026-09-21T18:30:00Z","v":697,"vw":36.092878},{"c":35.785,"h":35.785,"l":35.785,"n":3,"o":35.785,"t":"2026-09-22T14:15:00Z","v":273,"vw":35.785},{"c":35.67,"h":35.67,"l":35.591,"n":8,"o":35.625,"t":"2026-09-22T17:15:00Z","v":1235,"vw":35.620014},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-09-22T17:45:00Z","v":100,"vw":35.65},{"c":35.635,"h":35.635,"l":35.635,"n":1,"o":35.635,"t":"2026-09-22T19:45:00Z","v":121,"vw":35.635},{"c":35.345,"h":35.38,"l":35.31,"n":11,"o":35.38,"t":"2026-09-23T13:30:00Z","v":1500,"vw":35.345955},{"c":35.3499,"h":35.3499,"l":35.3499,"n":1,"o":35.3499,"t":"2026-09-23T13:45:00Z","v":100,"vw":35.3499},{"c":35.18,"h":35.18,"l":35.15,"n":4,"o":35.15,"t":"2026-09-23T16:45:00Z","v":331,"vw":35.165},{"c":35.135,"h":35.135,"l":35.11,"n":2,"o":35.11,"t":"2026-09-23T17:15:00Z","v":330,"vw":35.127045},{"c":34.915,"h":34.915,"l":34.915,"n":1,"o":34.915,"t":"2026-09-24T14:00:00Z","v":168,"vw":34.915},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-09-24T16:15:00Z","v":100,"vw":34.71},{"c":34.965,"h":34.965,"l":34.965,"n":1,"o":34.965,"t":"2026-09-24T16:30:00Z","v":100,"vw":34.965},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-09-24T17:45:00Z","v":100,"vw":34.86},{"c":34.89,"h":34.89,"l":34.89,"n":2,"o":34.89,"t":"2026-09-24T18:00:00Z","v":200,"vw":34.89},{"c":34.96,"h":34.96,"l":34.935,"n":2,"o":34.935,"t":"2026-09-24T18:45:00Z","v":910,"vw":34.937747},{"c":34.92,"h":34.93,"l":34.92,"n":4,"o":34.93,"t":"2026-09-24T19:15:00Z","v":254,"vw":34.926032},{"c":34.925,"h":34.93,"l":34.925,"n":14,"o":34.93,"t":"2026-09-24T19:30:00Z","v":1107,"vw":34.925522},{"c":34.9,"h":34.9,"l":34.9,"n":2,"o":34.9,"t":"2026-09-25T14:00:00Z","v":172,"vw":34.9},{"c":34.8801,"h":34.8801,"l":34.8801,"n":1,"o":34.8801,"t":"2026-09-25T14:45:00Z","v":100,"vw":34.8801},{"c":35.01,"h":35.01,"l":34.89,"n":3,"o":34.89,"t":"2026-09-25T15:45:00Z","v":288,"vw":34.95},{"c":35.04,"h":35.04,"l":35.04,"n":2,"o":35.04,"t":"2026-09-25T17:30:00Z","v":151,"vw":35.04},{"c":35.19,"h":35.19,"l":35.13,"n":5,"o":35.13,"t":"2026-09-25T19:45:00Z","v":400,"vw":35.15},{"c":34.73,"h":34.73,"l":34.73,"n":6,"o":34.73,"t":"2026-09-28T13:30:00Z","v":163,"vw":34.73},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-09-28T14:15:00Z","v":623,"vw":34.73},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-09-28T14:45:00Z","v":100,"vw":34.57},{"c":34.71,"h":34.71,"l":34.71,"n":2,"o":34.71,"t":"2026-09-28T16:15:00Z","v":200,"vw":34.71},{"c":34.76,"h":34.76,"l":34.76,"n":3,"o":34.76,"t":"2026-09-28T17:00:00Z","v":161,"vw":34.76},{"c":34.665,"h":34.665,"l":34.665,"n":1,"o":34.665,"t":"2026-09-28T17:30:00Z","v":165,"vw":34.665},{"c":34.45,"h":34.45,"l":34.45,"n":5,"o":34.45,"t":"2026-09-29T13:30:00Z","v":1338,"vw":34.45},{"c":34.59,"h":34.59,"l":34.59,"n":2,"o":34.59,"t":"2026-09-29T14:15:00Z","v":135,"vw":34.59},{"c":34.505,"h":34.505,"l":34.505,"n":1,"o":34.505,"t":"2026-09-29T19:00:00Z","v":100,"vw":34.505},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-09-30T13:30:00Z","v":100,"vw":34.42},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-09-30T14:45:00Z","v":100,"vw":34.47},{"c":34.245,"h":34.245,"l":34.245,"n":8,"o":34.245,"t":"2026-09-30T18:15:00Z","v":723,"vw":34.245},{"c":34.2111,"h":34.2111,"l":34.211,"n":2,"o":34.211,"t":"2026-09-30T18:30:00Z","v":400,"vw":34.21105},{"c":34.395,"h":34.395,"l":34.12,"n":8,"o":34.12,"t":"2026-10-01T13:30:00Z","v":1800,"vw":34.174969},{"c":33.99,"h":34.025,"l":33.99,"n":4,"o":34.025,"t":"2026-10-01T14:00:00Z","v":1603,"vw":33.992185},{"c":33.975,"h":33.975,"l":33.975,"n":1,"o":33.975,"t":"2026-10-01T14:30:00Z","v":100,"vw":33.975},{"c":34.15,"h":34.15,"l":34.125,"n":7,"o":34.125,"t":"2026-10-01T16:45:00Z","v":556,"vw":34.145},{"c":34.245,"h":34.245,"l":34.24,"n":2,"o":34.24,"t":"2026-10-01T17:30:00Z","v":331,"vw":34.243489},{"c":34.175,"h":34.175,"l":34.175,"n":1,"o":34.175,"t":"2026-10-01T17:45:00Z","v":100,"vw":34.175},{"c":34.1699,"h":34.1699,"l":34.1699,"n":1,"o":34.1699,"t":"2026-10-01T18:00:00Z","v":100,"vw":34.1699},{"c":34.5,"h":34.51,"l":34.5,"n":5,"o":34.51,"t":"2026-10-02T13:30:00Z","v":228,"vw":34.505413},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-10-02T16:15:00Z","v":100,"vw":34.44},{"c":34.539,"h":34.539,"l":34.539,"n":2,"o":34.539,"t":"2026-10-02T17:15:00Z","v":890,"vw":34.539},{"c":34.7,"h":34.73,"l":34.7,"n":9,"o":34.73,"t":"2026-10-05T14:45:00Z","v":1252,"vw":34.72},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-05T15:30:00Z","v":100,"vw":34.82},{"c":34.88,"h":34.88,"l":34.88,"n":3,"o":34.88,"t":"2026-10-05T17:15:00Z","v":147,"vw":34.88},{"c":35.2199,"h":35.2199,"l":35.2199,"n":1,"o":35.2199,"t":"2026-10-06T15:00:00Z","v":115,"vw":35.2199},{"c":35.12,"h":35.12,"l":35.12,"n":2,"o":35.12,"t":"2026-10-06T16:15:00Z","v":102,"vw":35.12},{"c":35.07,"h":35.07,"l":35.07,"n":3,"o":35.07,"t":"2026-10-06T16:30:00Z","v":286,"vw":35.07},{"c":34.62,"h":34.62,"l":34.62,"n":2,"o":34.62,"t":"2026-10-07T15:30:00Z","v":109,"vw":34.62},{"c":34.71,"h":34.71,"l":34.71,"n":3,"o":34.71,"t":"2026-10-07T16:30:00Z","v":511,"vw":34.71},{"c":34.78,"h":34.78,"l":34.78,"n":2,"o":34.78,"t":"2026-10-07T16:45:00Z","v":204,"vw":34.78},{"c":34.82,"h":34.82,"l":34.82,"n":4,"o":34.82,"t":"2026-10-07T17:15:00Z","v":1868,"vw":34.82},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-07T17:30:00Z","v":100,"vw":34.82},{"c":34.785,"h":34.785,"l":34.785,"n":1,"o":34.785,"t":"2026-10-07T17:45:00Z","v":200,"vw":34.785},{"c":34.805,"h":34.805,"l":34.805,"n":2,"o":34.805,"t":"2026-10-07T18:00:00Z","v":756,"vw":34.805},{"c":34.8099,"h":34.8099,"l":34.77,"n":3,"o":34.77,"t":"2026-10-07T19:45:00Z","v":245,"vw":34.78995},{"c":34.6601,"h":34.6601,"l":34.6601,"n":2,"o":34.6601,"t":"2026-10-08T13:45:00Z","v":298,"vw":34.6601},{"c":34.7,"h":34.7,"l":34.7,"n":4,"o":34.7,"t":"2026-10-08T14:00:00Z","v":289,"vw":34.7},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-08T14:30:00Z","v":100,"vw":34.71},{"c":34.655,"h":34.655,"l":34.655,"n":1,"o":34.655,"t":"2026-10-08T14:45:00Z","v":200,"vw":34.655},{"c":34.6,"h":34.6,"l":34.59,"n":6,"o":34.59,"t":"2026-10-08T15:45:00Z","v":723,"vw":34.59446},{"c":34.89,"h":34.89,"l":34.89,"n":2,"o":34.89,"t":"2026-10-08T17:30:00Z","v":181,"vw":34.89},{"c":34.93,"h":34.93,"l":34.93,"n":2,"o":34.93,"t":"2026-10-08T19:30:00Z","v":200,"vw":34.93},{"c":35.105,"h":35.105,"l":35.105,"n":1,"o":35.105,"t":"2026-10-09T13:30:00Z","v":100,"vw":35.105},{"c":35.1999,"h":35.1999,"l":35.1999,"n":2,"o":35.1999,"t":"2026-10-09T14:15:00Z","v":143,"vw":35.1999},{"c":35.42,"h":35.42,"l":35.42,"n":2,"o":35.42,"t":"2026-10-09T18:00:00Z","v":123,"vw":35.42},{"c":35.375,"h":35.375,"l":35.375,"n":2,"o":35.375,"t":"2026-10-09T18:45:00Z","v":717,"vw":35.375},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-09T19:00:00Z","v":100,"vw":35.44},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-12T13:30:00Z","v":104,"vw":35.5},{"c":35.459,"h":35.459,"l":35.459,"n":3,"o":35.459,"t":"2026-10-12T18:15:00Z","v":438,"vw":35.459},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-12T18:45:00Z","v":100,"vw":35.47},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-13T15:30:00Z","v":100,"vw":35.35},{"c":34.95,"h":34.97,"l":34.95,"n":4,"o":34.96,"t":"2026-10-14T13:30:00Z","v":401,"vw":34.96},{"c":34.64,"h":34.79,"l":34.64,"n":8,"o":34.79,"t":"2026-10-14T14:00:00Z","v":448,"vw":34.74},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-14T14:45:00Z","v":100,"vw":34.71},{"c":34.66,"h":34.66,"l":34.591,"n":11,"o":34.6,"t":"2026-10-14T15:45:00Z","v":2446,"vw":34.618511},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-14T17:45:00Z","v":100,"vw":34.48},{"c":34.485,"h":34.485,"l":34.485,"n":1,"o":34.485,"t":"2026-10-14T18:30:00Z","v":159,"vw":34.485},{"c":34.535,"h":34.535,"l":34.535,"n":1,"o":34.535,"t":"2026-10-14T19:00:00Z","v":125,"vw":34.535},{"c":34.585,"h":34.585,"l":34.585,"n":1,"o":34.585,"t":"2026-10-14T19:15:00Z","v":301,"vw":34.585},{"c":34.58,"h":34.58,"l":34.56,"n":3,"o":34.56,"t":"2026-10-14T19:30:00Z","v":334,"vw":34.568065},{"c":34.521,"h":34.521,"l":34.521,"n":7,"o":34.521,"t":"2026-10-14T19:45:00Z","v":268,"vw":34.521},{"c":34.71,"h":34.75,"l":34.71,"n":5,"o":34.75,"t":"2026-10-15T13:15:00Z","v":500,"vw":34.726},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-15T13:30:00Z","v":1047,"vw":34.71},{"c":34.998,"h":34.998,"l":34.9324,"n":3,"o":34.9324,"t":"2026-10-15T14:30:00Z","v":495,"vw":34.984747},{"c":35.24,"h":35.24,"l":35.24,"n":7,"o":35.24,"t":"2026-10-15T15:00:00Z","v":546,"vw":35.24},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-10-15T15:15:00Z","v":100,"vw":35.26},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-15T17:30:00Z","v":412,"vw":35.46},{"c":35.56,"h":35.62,"l":35.56,"n":3,"o":35.62,"t":"2026-10-15T19:15:00Z","v":281,"vw":35.59},{"c":35.62,"h":35.62,"l":35.6195,"n":3,"o":35.6195,"t":"2026-10-15T19:45:00Z","v":297,"vw":35.619687},{"c":35.64,"h":35.64,"l":35.64,"n":1,"o":35.64,"t":"2026-10-16T12:15:00Z","v":300,"vw":35.64},{"c":35.925,"h":35.965,"l":35.76,"n":32,"o":35.76,"t":"2026-10-16T13:30:00Z","v":3696,"vw":35.855028},{"c":35.87,"h":35.8949,"l":35.87,"n":7,"o":35.89,"t":"2026-10-16T14:00:00Z","v":404,"vw":35.881225},{"c":35.865,"h":35.865,"l":35.865,"n":1,"o":35.865,"t":"2026-10-16T14:15:00Z","v":100,"vw":35.865},{"c":35.73,"h":35.77,"l":35.72,"n":14,"o":35.77,"t":"2026-10-16T14:45:00Z","v":1655,"vw":35.741225},{"c":35.735,"h":35.735,"l":35.735,"n":2,"o":35.735,"t":"2026-10-16T15:00:00Z","v":156,"vw":35.735},{"c":35.46,"h":35.46,"l":35.45,"n":9,"o":35.45,"t":"2026-10-16T16:15:00Z","v":1076,"vw":35.451538},{"c":35.435,"h":35.435,"l":35.435,"n":3,"o":35.435,"t":"2026-10-16T16:30:00Z","v":456,"vw":35.435},{"c":35.365,"h":35.365,"l":35.365,"n":1,"o":35.365,"t":"2026-10-16T16:45:00Z","v":100,"vw":35.365},{"c":35.1805,"h":35.1805,"l":35.1805,"n":5,"o":35.1805,"t":"2026-10-16T17:00:00Z","v":429,"vw":35.1805},{"c":35.14,"h":35.1501,"l":35.14,"n":9,"o":35.15,"t":"2026-10-16T17:15:00Z","v":900,"vw":35.148933},{"c":35.245,"h":35.245,"l":35.245,"n":1,"o":35.245,"t":"2026-10-16T17:45:00Z","v":100,"vw":35.245},{"c":35.16,"h":35.16,"l":35.16,"n":5,"o":35.16,"t":"2026-10-16T18:00:00Z","v":174,"vw":35.16},{"c":35.15,"h":35.15,"l":35.11,"n":7,"o":35.12,"t":"2026-10-16T19:00:00Z","v":602,"vw":35.126683},{"c":35.37,"h":35.37,"l":35.37,"n":2,"o":35.37,"t":"2026-10-16T19:45:00Z","v":125,"vw":35.37},{"c":35.315,"h":35.32,"l":35.315,"n":12,"o":35.32,"t":"2026-10-19T13:30:00Z","v":1008,"vw":35.317775},{"c":35.21,"h":35.21,"l":35.21,"n":2,"o":35.21,"t":"2026-10-19T14:00:00Z","v":126,"vw":35.21},{"c":35.3249,"h":35.3249,"l":35.3,"n":9,"o":35.3,"t":"2026-10-19T15:15:00Z","v":611,"vw":35.30415},{"c":35.24,"h":35.24,"l":35.171,"n":14,"o":35.18,"t":"2026-10-19T16:15:00Z","v":2236,"vw":35.209264},{"c":35.145,"h":35.145,"l":35.145,"n":1,"o":35.145,"t":"2026-10-19T17:00:00Z","v":1000,"vw":35.145},{"c":35.14,"h":35.14,"l":35.13,"n":9,"o":35.13,"t":"2026-10-19T17:15:00Z","v":937,"vw":35.133537},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-19T17:45:00Z","v":100,"vw":35.18},{"c":35.145,"h":35.15,"l":35.145,"n":8,"o":35.149,"t":"2026-10-19T18:00:00Z","v":1526,"vw":35.149065},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-19T18:45:00Z","v":100,"vw":35.19},{"c":35.815,"h":35.815,"l":35.815,"n":4,"o":35.815,"t":"2026-10-20T13:45:00Z","v":348,"vw":35.815},{"c":35.805,"h":35.805,"l":35.76,"n":3,"o":35.76,"t":"2026-10-20T14:00:00Z","v":201,"vw":35.7825},{"c":35.97,"h":35.97,"l":35.97,"n":3,"o":35.97,"t":"2026-10-20T15:00:00Z","v":279,"vw":35.97},{"c":35.8949,"h":35.8949,"l":35.86,"n":6,"o":35.86,"t":"2026-10-20T15:15:00Z","v":713,"vw":35.868054},{"c":35.855,"h":35.855,"l":35.855,"n":2,"o":35.855,"t":"2026-10-20T15:45:00Z","v":135,"vw":35.855},{"c":35.815,"h":35.815,"l":35.815,"n":2,"o":35.815,"t":"2026-10-20T16:00:00Z","v":140,"vw":35.815},{"c":35.805,"h":35.805,"l":35.805,"n":1,"o":35.805,"t":"2026-10-20T16:30:00Z","v":165,"vw":35.805},{"c":35.8049,"h":35.8049,"l":35.771,"n":7,"o":35.78,"t":"2026-10-20T16:45:00Z","v":607,"vw":35.78944},{"c":35.785,"h":35.785,"l":35.785,"n":1,"o":35.785,"t":"2026-10-20T17:00:00Z","v":100,"vw":35.785},{"c":35.805,"h":35.81,"l":35.785,"n":6,"o":35.81,"t":"2026-10-20T18:45:00Z","v":668,"vw":35.802},{"c":35.9427,"h":35.96,"l":35.9427,"n":12,"o":35.96,"t":"2026-10-21T14:00:00Z","v":608,"vw":35.95135},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-10-21T14:45:00Z","v":100,"vw":36.16},{"c":36.17,"h":36.17,"l":36.17,"n":3,"o":36.17,"t":"2026-10-21T17:00:00Z","v":448,"vw":36.17},{"c":36.095,"h":36.095,"l":36.095,"n":4,"o":36.095,"t":"2026-10-21T18:45:00Z","v":308,"vw":36.095},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-10-21T19:00:00Z","v":110,"vw":35.94},{"c":36,"h":36,"l":36,"n":4,"o":36,"t":"2026-10-22T13:30:00Z","v":770,"vw":36},{"c":36.0099,"h":36.01,"l":36.0099,"n":3,"o":36.01,"t":"2026-10-22T14:30:00Z","v":285,"vw":36.009948},{"c":36.09,"h":36.09,"l":36.0794,"n":5,"o":36.0794,"t":"2026-10-22T14:45:00Z","v":646,"vw":36.081185},{"c":36.075,"h":36.075,"l":36.045,"n":4,"o":36.045,"t":"2026-10-22T15:00:00Z","v":372,"vw":36.053108},{"c":36.07,"h":36.1,"l":36.07,"n":8,"o":36.1,"t":"2026-10-22T15:15:00Z","v":1000,"vw":36.073},{"c":36.16,"h":36.16,"l":36.04,"n":7,"o":36.04,"t":"2026-10-22T15:45:00Z","v":672,"vw":36.058061},{"c":36.1699,"h":36.1699,"l":36.1699,"n":2,"o":36.1699,"t":"2026-10-22T16:00:00Z","v":140,"vw":36.1699},{"c":36.07,"h":36.07,"l":36.07,"n":2,"o":36.07,"t":"2026-10-22T17:15:00Z","v":170,"vw":36.07},{"c":36.135,"h":36.135,"l":36.135,"n":3,"o":36.135,"t":"2026-10-22T19:30:00Z","v":130,"vw":36.135}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}