{"symbol":"QDIV","url":"https://intraalpha.com/companies/QDIV","capturedAt":"2026-10-22T23:00:45.774Z","state":"ready","quote":{"symbol":"QDIV","last_price":42.5538,"prev_close":41.2464,"regular_close":42.5538,"change":1.3074,"change_pct":3.1697,"regular_change":1.3074,"regular_change_pct":3.1697,"extended_change":0,"extended_change_pct":0,"bid":21.12,"ask":63.34,"bid_size":200,"ask_size":200,"volume":2324,"vwap":41.850948,"open":41.3,"high":42.5538,"low":41.3,"close":42.5538,"trade_count":66,"last_trade_at":"2026-10-22T22:30:00.003349769Z","last_quote_at":"2026-10-22T20:04:15.501460187Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:44.010920063-04:00","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":28200000,"net_expense_ratio":0.002,"portfolio_turnover":0.69,"dividend_yield":0.0255,"inception_date":"2018-07-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:44.068122+00:00"},"optionObservedAt":"2026-10-22T19:51:12.202Z","bars":[{"c":40.63,"h":40.63,"l":40.32,"n":5,"o":40.32,"t":"2026-10-15T13:30:00Z","v":656,"vw":40.530526},{"c":40.64,"h":40.64,"l":40.64,"n":2,"o":40.64,"t":"2026-10-15T14:30:00Z","v":101,"vw":40.64},{"c":40.7,"h":40.7,"l":40.69,"n":4,"o":40.69,"t":"2026-10-15T14:35:00Z","v":4663,"vw":40.698904},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-15T14:45:00Z","v":890,"vw":40.5},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-15T15:00:00Z","v":2091,"vw":40.67},{"c":40.6,"h":40.6,"l":40.6,"n":4,"o":40.6,"t":"2026-10-15T16:25:00Z","v":137,"vw":40.6},{"c":40.5501,"h":40.5501,"l":40.5501,"n":1,"o":40.5501,"t":"2026-10-15T16:30:00Z","v":164,"vw":40.5501},{"c":40.59,"h":40.59,"l":40.59,"n":1,"o":40.59,"t":"2026-10-15T18:05:00Z","v":100,"vw":40.59},{"c":40.51,"h":40.51,"l":40.51,"n":20,"o":40.51,"t":"2026-10-15T19:15:00Z","v":6301,"vw":40.51},{"c":40.48,"h":40.48,"l":40.48,"n":4,"o":40.48,"t":"2026-10-15T19:50:00Z","v":366,"vw":40.48},{"c":40.51,"h":40.51,"l":40.51,"n":4,"o":40.51,"t":"2026-10-15T19:55:00Z","v":925,"vw":40.51},{"c":40.72,"h":40.72,"l":40.71,"n":5,"o":40.7144,"t":"2026-10-16T17:40:00Z","v":2822,"vw":40.71477},{"c":40.7286,"h":40.7286,"l":40.7286,"n":1,"o":40.7286,"t":"2026-10-16T19:30:00Z","v":250,"vw":40.7286},{"c":40.78,"h":40.78,"l":40.78,"n":5,"o":40.78,"t":"2026-10-19T13:30:00Z","v":150,"vw":40.78},{"c":40.63,"h":40.63,"l":40.63,"n":1,"o":40.63,"t":"2026-10-19T14:20:00Z","v":100,"vw":40.63},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-19T14:25:00Z","v":2372,"vw":40.7},{"c":40.6,"h":40.6,"l":40.6,"n":2,"o":40.6,"t":"2026-10-19T19:55:00Z","v":188,"vw":40.6},{"c":41.04,"h":41.04,"l":41.04,"n":2,"o":41.04,"t":"2026-10-20T13:30:00Z","v":404,"vw":41.04},{"c":41.19,"h":41.19,"l":41.19,"n":1,"o":41.19,"t":"2026-10-20T17:05:00Z","v":250,"vw":41.19},{"c":41.195,"h":41.195,"l":41.195,"n":1,"o":41.195,"t":"2026-10-20T18:55:00Z","v":300,"vw":41.195},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-10-20T19:00:00Z","v":301,"vw":41.23},{"c":41.2283,"h":41.2283,"l":41.2283,"n":1,"o":41.2283,"t":"2026-10-20T19:25:00Z","v":1386,"vw":41.2283},{"c":41.235,"h":41.235,"l":41.235,"n":1,"o":41.235,"t":"2026-10-21T14:50:00Z","v":289,"vw":41.235},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-21T16:55:00Z","v":469,"vw":41.24},{"c":41.17,"h":41.17,"l":41.17,"n":2,"o":41.17,"t":"2026-10-21T18:50:00Z","v":201,"vw":41.17},{"c":41.15,"h":41.15,"l":41.15,"n":6,"o":41.15,"t":"2026-10-21T18:55:00Z","v":421,"vw":41.15},{"c":41.1708,"h":41.1708,"l":41.1708,"n":1,"o":41.1708,"t":"2026-10-21T19:00:00Z","v":360,"vw":41.1708},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-21T19:05:00Z","v":159,"vw":41.16},{"c":41.3,"h":41.3,"l":41.3,"n":6,"o":41.3,"t":"2026-10-22T13:30:00Z","v":432,"vw":41.3},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-22T13:45:00Z","v":218,"vw":41.5},{"c":41.795,"h":41.795,"l":41.795,"n":1,"o":41.795,"t":"2026-10-22T14:45:00Z","v":275,"vw":41.795},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-22T15:20:00Z","v":466,"vw":42},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-22T17:25:00Z","v":400,"vw":42.21},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-22T18:55:00Z","v":140,"vw":42.33}],"history":[{"c":36.26,"h":36.63,"l":36.25,"n":82,"o":36.63,"t":"2024-10-21T04:00:00Z","v":2596,"vw":36.357811},{"c":36.15,"h":36.17,"l":35.935,"n":170,"o":36.08,"t":"2024-10-22T04:00:00Z","v":17633,"vw":36.080742},{"c":36.07,"h":36.15,"l":35.94,"n":75,"o":36.14,"t":"2024-10-23T04:00:00Z","v":4644,"vw":36.067438},{"c":35.9661,"h":36.08,"l":35.89,"n":73,"o":36.08,"t":"2024-10-24T04:00:00Z","v":3706,"vw":35.943577},{"c":35.81,"h":36.06,"l":35.81,"n":104,"o":36.06,"t":"2024-10-25T04:00:00Z","v":1661,"vw":35.977799},{"c":35.8801,"h":35.91,"l":35.8314,"n":64,"o":35.865,"t":"2024-10-28T04:00:00Z","v":2662,"vw":35.86679},{"c":35.6023,"h":35.86,"l":35.6023,"n":66,"o":35.86,"t":"2024-10-29T04:00:00Z","v":1431,"vw":35.825479},{"c":35.6777,"h":35.74,"l":35.61,"n":66,"o":35.61,"t":"2024-10-30T04:00:00Z","v":2435,"vw":35.676885},{"c":35.59,"h":35.65,"l":35.59,"n":132,"o":35.65,"t":"2024-10-31T04:00:00Z","v":3595,"vw":35.618908},{"c":35.4448,"h":35.74,"l":35.4,"n":80,"o":35.69,"t":"2024-11-01T04:00:00Z","v":4398,"vw":35.540888},{"c":35.5035,"h":35.678,"l":35.4179,"n":86,"o":35.678,"t":"2024-11-04T05:00:00Z","v":3509,"vw":35.513864},{"c":35.82,"h":35.82,"l":35.56,"n":78,"o":35.56,"t":"2024-11-05T05:00:00Z","v":4650,"vw":35.704202},{"c":36.47,"h":36.85,"l":36.25,"n":121,"o":36.85,"t":"2024-11-06T05:00:00Z","v":15407,"vw":36.637484},{"c":36.33,"h":36.4394,"l":36.27,"n":592,"o":36.36,"t":"2024-11-07T05:00:00Z","v":24684,"vw":36.305125},{"c":36.4402,"h":36.4402,"l":36.2637,"n":52,"o":36.37,"t":"2024-11-08T05:00:00Z","v":3041,"vw":36.387328},{"c":36.6353,"h":36.763,"l":36.6,"n":58,"o":36.763,"t":"2024-11-11T05:00:00Z","v":1656,"vw":36.701939},{"c":36.4315,"h":36.64,"l":36.395,"n":59,"o":36.64,"t":"2024-11-12T05:00:00Z","v":2866,"vw":36.446605},{"c":36.4984,"h":36.51,"l":36.38,"n":57,"o":36.49,"t":"2024-11-13T05:00:00Z","v":1987,"vw":36.441375},{"c":36.27,"h":36.45,"l":36.26,"n":144,"o":36.45,"t":"2024-11-14T05:00:00Z","v":8488,"vw":36.307827},{"c":36.1966,"h":36.3574,"l":36.145,"n":70,"o":36.21,"t":"2024-11-15T05:00:00Z","v":3285,"vw":36.225108},{"c":36.29,"h":36.36,"l":36.24,"n":78,"o":36.3,"t":"2024-11-18T05:00:00Z","v":5343,"vw":36.326053},{"c":36.11,"h":36.21,"l":36.11,"n":72,"o":36.14,"t":"2024-11-19T05:00:00Z","v":3112,"vw":36.149151},{"c":36.2113,"h":36.2113,"l":35.97,"n":43,"o":35.97,"t":"2024-11-20T05:00:00Z","v":787,"vw":36.036321},{"c":36.6475,"h":36.655,"l":36.4588,"n":63,"o":36.4588,"t":"2024-11-21T05:00:00Z","v":3077,"vw":36.62619},{"c":36.9489,"h":36.9499,"l":36.7,"n":55,"o":36.7,"t":"2024-11-22T05:00:00Z","v":1764,"vw":36.901577},{"c":37.1175,"h":37.325,"l":37.06,"n":76,"o":37.2,"t":"2024-11-25T05:00:00Z","v":3804,"vw":37.194846},{"c":37.0608,"h":37.0608,"l":36.9927,"n":33,"o":36.9927,"t":"2024-11-26T05:00:00Z","v":1362,"vw":37.033233},{"c":37.016,"h":37.24,"l":37.016,"n":61,"o":37.08,"t":"2024-11-27T05:00:00Z","v":2064,"vw":37.166564},{"c":37.182,"h":37.182,"l":36.98,"n":79,"o":36.98,"t":"2024-11-29T05:00:00Z","v":4705,"vw":37.101612},{"c":36.9822,"h":37.2,"l":36.9,"n":84,"o":37.2,"t":"2024-12-02T05:00:00Z","v":2003,"vw":36.972048},{"c":36.7805,"h":37.09,"l":36.775,"n":64,"o":37.09,"t":"2024-12-03T05:00:00Z","v":1760,"vw":36.864317},{"c":36.4039,"h":36.59,"l":36.365,"n":88,"o":36.59,"t":"2024-12-04T05:00:00Z","v":2230,"vw":36.40981},{"c":36.4008,"h":36.52,"l":36.3231,"n":95,"o":36.49,"t":"2024-12-05T05:00:00Z","v":7163,"vw":36.43997},{"c":36.1406,"h":36.39,"l":36.09,"n":56,"o":36.39,"t":"2024-12-06T05:00:00Z","v":1831,"vw":36.243787},{"c":36.0673,"h":36.389,"l":36.0673,"n":75,"o":36.34,"t":"2024-12-09T05:00:00Z","v":2006,"vw":36.208161},{"c":35.9789,"h":36.03,"l":35.82,"n":83,"o":36.03,"t":"2024-12-10T05:00:00Z","v":4002,"vw":35.944545},{"c":35.8812,"h":36.11,"l":35.8812,"n":44,"o":36.11,"t":"2024-12-11T05:00:00Z","v":1309,"vw":36.056968},{"c":35.9187,"h":35.97,"l":35.88,"n":58,"o":35.88,"t":"2024-12-12T05:00:00Z","v":3441,"vw":35.932609},{"c":35.8075,"h":35.99,"l":35.7502,"n":90,"o":35.7502,"t":"2024-12-13T05:00:00Z","v":6578,"vw":35.845076},{"c":35.5326,"h":35.827,"l":35.4718,"n":84,"o":35.8,"t":"2024-12-16T05:00:00Z","v":4004,"vw":35.653878},{"c":35.2923,"h":35.45,"l":35.26,"n":91,"o":35.45,"t":"2024-12-17T05:00:00Z","v":5227,"vw":35.396732},{"c":34.38,"h":35.3,"l":34.38,"n":78,"o":35.3,"t":"2024-12-18T05:00:00Z","v":2237,"vw":34.799412},{"c":34.3785,"h":34.595,"l":34.3785,"n":63,"o":34.5627,"t":"2024-12-19T05:00:00Z","v":2889,"vw":34.534358},{"c":34.7239,"h":34.88,"l":34.64,"n":86,"o":34.64,"t":"2024-12-20T05:00:00Z","v":5037,"vw":34.668475},{"c":34.82,"h":34.82,"l":34.5,"n":75,"o":34.64,"t":"2024-12-23T05:00:00Z","v":3625,"vw":34.701322},{"c":34.9657,"h":34.9657,"l":34.7,"n":39,"o":34.7,"t":"2024-12-24T05:00:00Z","v":520,"vw":34.759178},{"c":35.0886,"h":35.11,"l":34.96,"n":99,"o":34.96,"t":"2024-12-26T05:00:00Z","v":9942,"vw":35.07099},{"c":34.87,"h":35.09,"l":34.87,"n":46,"o":34.97,"t":"2024-12-27T05:00:00Z","v":723,"vw":34.97},{"c":34.55,"h":34.69,"l":34.41,"n":104,"o":34.58,"t":"2024-12-30T05:00:00Z","v":11122,"vw":34.567595},{"c":34.6774,"h":34.69,"l":34.59,"n":83,"o":34.69,"t":"2024-12-31T05:00:00Z","v":920,"vw":34.64},{"c":34.5877,"h":34.89,"l":34.53,"n":67,"o":34.89,"t":"2025-01-02T05:00:00Z","v":3967,"vw":34.7627},{"c":34.6684,"h":34.69,"l":34.66,"n":55,"o":34.69,"t":"2025-01-03T05:00:00Z","v":933,"vw":34.676871},{"c":34.429,"h":34.88,"l":34.429,"n":114,"o":34.68,"t":"2025-01-06T05:00:00Z","v":7231,"vw":34.744918},{"c":34.5352,"h":34.735,"l":34.525,"n":61,"o":34.55,"t":"2025-01-07T05:00:00Z","v":1564,"vw":34.590074},{"c":34.61,"h":34.61,"l":34.29,"n":60,"o":34.54,"t":"2025-01-08T05:00:00Z","v":1128,"vw":34.534578},{"c":34.15,"h":34.4,"l":34.04,"n":99,"o":34.4,"t":"2025-01-10T05:00:00Z","v":12271,"vw":34.229952},{"c":34.55,"h":34.55,"l":34.05,"n":53,"o":34.05,"t":"2025-01-13T05:00:00Z","v":1287,"vw":34.380343},{"c":34.8271,"h":34.8271,"l":34.65,"n":44,"o":34.65,"t":"2025-01-14T05:00:00Z","v":1409,"vw":34.744433},{"c":34.9341,"h":35.12,"l":34.8202,"n":72,"o":35.12,"t":"2025-01-15T05:00:00Z","v":3331,"vw":34.983626},{"c":35.15,"h":35.15,"l":34.84,"n":173,"o":34.84,"t":"2025-01-16T05:00:00Z","v":50590,"vw":35.019176},{"c":35.23,"h":35.4285,"l":35.23,"n":107,"o":35.401,"t":"2025-01-17T05:00:00Z","v":1935,"vw":35.37824},{"c":35.5596,"h":35.6365,"l":35.34,"n":88,"o":35.34,"t":"2025-01-21T05:00:00Z","v":3615,"vw":35.524115},{"c":35.27,"h":35.58,"l":35.27,"n":83,"o":35.58,"t":"2025-01-22T05:00:00Z","v":3157,"vw":35.298697},{"c":35.4638,"h":35.4638,"l":35.36,"n":69,"o":35.36,"t":"2025-01-23T05:00:00Z","v":5488,"vw":35.435396},{"c":35.4336,"h":35.54,"l":35.409,"n":64,"o":35.409,"t":"2025-01-24T05:00:00Z","v":4647,"vw":35.487878},{"c":35.8573,"h":35.8993,"l":35.51,"n":62,"o":35.51,"t":"2025-01-27T05:00:00Z","v":2800,"vw":35.667535},{"c":35.42,"h":35.91,"l":35.42,"n":64,"o":35.91,"t":"2025-01-28T05:00:00Z","v":2144,"vw":35.705055},{"c":35.3799,"h":35.52,"l":35.36,"n":38,"o":35.36,"t":"2025-01-29T05:00:00Z","v":1443,"vw":35.474269},{"c":35.25,"h":35.31,"l":35.25,"n":102,"o":35.26,"t":"2025-01-30T05:00:00Z","v":15675,"vw":35.308957},{"c":35.1695,"h":35.44,"l":35.1695,"n":61,"o":35.44,"t":"2025-01-31T05:00:00Z","v":1192,"vw":35.400666},{"c":35.0196,"h":35.1062,"l":34.73,"n":36,"o":34.82,"t":"2025-02-03T05:00:00Z","v":2733,"vw":34.923632},{"c":35.0129,"h":35.0129,"l":34.8901,"n":56,"o":34.9,"t":"2025-02-04T05:00:00Z","v":790,"vw":34.929379},{"c":35.03,"h":35.03,"l":34.7,"n":54,"o":34.93,"t":"2025-02-05T05:00:00Z","v":5135,"vw":34.877724},{"c":34.56,"h":34.71,"l":34.4,"n":60,"o":34.71,"t":"2025-02-06T05:00:00Z","v":9017,"vw":34.493396},{"c":34.37,"h":34.517,"l":34.37,"n":55,"o":34.5,"t":"2025-02-07T05:00:00Z","v":2138,"vw":34.473797},{"c":34.59,"h":34.59,"l":34.46,"n":46,"o":34.46,"t":"2025-02-10T05:00:00Z","v":2225,"vw":34.532115},{"c":34.792,"h":34.792,"l":34.52,"n":111,"o":34.52,"t":"2025-02-11T05:00:00Z","v":2002,"vw":34.736955},{"c":34.4655,"h":34.56,"l":34.42,"n":64,"o":34.56,"t":"2025-02-12T05:00:00Z","v":3292,"vw":34.479769},{"c":34.7825,"h":34.7825,"l":34.5606,"n":46,"o":34.5606,"t":"2025-02-13T05:00:00Z","v":950,"vw":34.625865},{"c":34.6956,"h":34.77,"l":34.6956,"n":73,"o":34.77,"t":"2025-02-14T05:00:00Z","v":1500,"vw":34.736091},{"c":34.9953,"h":34.9953,"l":34.7,"n":67,"o":34.72,"t":"2025-02-18T05:00:00Z","v":1715,"vw":34.854781},{"c":35.2855,"h":35.2855,"l":35.15,"n":48,"o":35.15,"t":"2025-02-19T05:00:00Z","v":602,"vw":35.204545},{"c":35.5221,"h":35.5221,"l":35.21,"n":73,"o":35.21,"t":"2025-02-20T05:00:00Z","v":19346,"vw":35.468713},{"c":35.4072,"h":35.5699,"l":35.34,"n":47,"o":35.38,"t":"2025-02-21T05:00:00Z","v":1615,"vw":35.446709},{"c":35.5217,"h":35.6311,"l":35.48,"n":56,"o":35.53,"t":"2025-02-24T05:00:00Z","v":1433,"vw":35.551612},{"c":35.6799,"h":35.7522,"l":35.625,"n":49,"o":35.7522,"t":"2025-02-25T05:00:00Z","v":2573,"vw":35.663062},{"c":35.3025,"h":35.65,"l":35.2401,"n":67,"o":35.65,"t":"2025-02-26T05:00:00Z","v":1863,"vw":35.440802},{"c":35.3234,"h":35.58,"l":35.3234,"n":57,"o":35.42,"t":"2025-02-27T05:00:00Z","v":1825,"vw":35.517991},{"c":35.6844,"h":35.6844,"l":35.32,"n":69,"o":35.32,"t":"2025-02-28T05:00:00Z","v":1825,"vw":35.32},{"c":35.4392,"h":35.9,"l":35.361,"n":88,"o":35.9,"t":"2025-03-03T05:00:00Z","v":2258,"vw":35.590456},{"c":34.8778,"h":35.22,"l":34.8778,"n":59,"o":35.119,"t":"2025-03-04T05:00:00Z","v":3233,"vw":35.136518},{"c":35.1323,"h":35.19,"l":34.71,"n":67,"o":34.73,"t":"2025-03-05T05:00:00Z","v":3115,"vw":34.889906},{"c":35.2155,"h":35.22,"l":34.92,"n":60,"o":35.12,"t":"2025-03-06T05:00:00Z","v":12366,"vw":35.069396},{"c":35.8648,"h":35.8648,"l":35.5,"n":60,"o":35.5,"t":"2025-03-07T05:00:00Z","v":1674,"vw":35.724415},{"c":35.7409,"h":35.99,"l":35.72,"n":65,"o":35.72,"t":"2025-03-10T04:00:00Z","v":959,"vw":35.828},{"c":35.0742,"h":35.69,"l":34.995,"n":60,"o":35.69,"t":"2025-03-11T04:00:00Z","v":1841,"vw":35.333545},{"c":34.5777,"h":34.98,"l":34.5777,"n":80,"o":34.98,"t":"2025-03-12T04:00:00Z","v":1828,"vw":34.895285},{"c":34.4181,"h":34.48,"l":34.4181,"n":51,"o":34.43,"t":"2025-03-13T04:00:00Z","v":481,"vw":34.455587},{"c":34.8298,"h":34.8298,"l":34.8298,"n":50,"o":34.8298,"t":"2025-03-14T04:00:00Z","v":403,"vw":34.8298},{"c":35.2528,"h":35.29,"l":34.85,"n":84,"o":34.86,"t":"2025-03-17T04:00:00Z","v":5753,"vw":35.202841},{"c":35.1816,"h":35.25,"l":35.13,"n":51,"o":35.19,"t":"2025-03-18T04:00:00Z","v":811,"vw":35.180562},{"c":35.2415,"h":35.35,"l":35.2,"n":37,"o":35.2001,"t":"2025-03-19T04:00:00Z","v":1538,"vw":35.262436},{"c":35.0142,"h":35.23,"l":35.01,"n":27,"o":35.11,"t":"2025-03-20T04:00:00Z","v":1178,"vw":35.130431},{"c":34.7495,"h":34.75,"l":34.7495,"n":33,"o":34.75,"t":"2025-03-21T04:00:00Z","v":1377,"vw":34.75},{"c":35.13,"h":35.13,"l":34.84,"n":53,"o":34.84,"t":"2025-03-24T04:00:00Z","v":2808,"vw":34.89732},{"c":34.8462,"h":34.9699,"l":34.8462,"n":115,"o":34.91,"t":"2025-03-25T04:00:00Z","v":7490,"vw":34.946886},{"c":35.1082,"h":35.19,"l":34.92,"n":54,"o":34.92,"t":"2025-03-26T04:00:00Z","v":2474,"vw":35.021172},{"c":35.0657,"h":35.09,"l":34.9201,"n":54,"o":35.08,"t":"2025-03-27T04:00:00Z","v":2737,"vw":35.009404},{"c":34.7409,"h":35.07,"l":34.7409,"n":58,"o":35.07,"t":"2025-03-28T04:00:00Z","v":1349,"vw":35.01175},{"c":35.1285,"h":35.1285,"l":34.53,"n":90,"o":34.53,"t":"2025-03-31T04:00:00Z","v":3698,"vw":34.806605},{"c":35.0306,"h":35.05,"l":34.831,"n":98,"o":35.05,"t":"2025-04-01T04:00:00Z","v":1679,"vw":34.955461},{"c":35.1425,"h":35.1899,"l":34.92,"n":46,"o":34.92,"t":"2025-04-02T04:00:00Z","v":1070,"vw":35.080678},{"c":33.5773,"h":34.38,"l":33.5773,"n":113,"o":34.38,"t":"2025-04-03T04:00:00Z","v":2697,"vw":33.912201},{"c":31.6056,"h":32.73,"l":31.6056,"n":187,"o":32.73,"t":"2025-04-04T04:00:00Z","v":16732,"vw":32.037655},{"c":31.242,"h":31.42,"l":30.58,"n":134,"o":30.91,"t":"2025-04-07T04:00:00Z","v":12358,"vw":30.800028},{"c":30.56,"h":31.79,"l":30.56,"n":101,"o":31.784,"t":"2025-04-08T04:00:00Z","v":3141,"vw":31.193904},{"c":32.7001,"h":32.7001,"l":30.1501,"n":134,"o":30.2,"t":"2025-04-09T04:00:00Z","v":8557,"vw":30.950049},{"c":31.6418,"h":32.3,"l":31.19,"n":108,"o":32.3,"t":"2025-04-10T04:00:00Z","v":4608,"vw":31.764131},{"c":32.2545,"h":32.2545,"l":31.64,"n":65,"o":31.64,"t":"2025-04-11T04:00:00Z","v":1173,"vw":31.961187},{"c":32.6228,"h":32.68,"l":32.515,"n":64,"o":32.5219,"t":"2025-04-14T04:00:00Z","v":2329,"vw":32.627342},{"c":32.3063,"h":32.73,"l":32.3063,"n":63,"o":32.73,"t":"2025-04-15T04:00:00Z","v":830,"vw":32.516667},{"c":31.9867,"h":32.5065,"l":31.8,"n":66,"o":32.5065,"t":"2025-04-16T04:00:00Z","v":5742,"vw":31.944942},{"c":32.3804,"h":32.529,"l":32.34,"n":63,"o":32.42,"t":"2025-04-17T04:00:00Z","v":3633,"vw":32.420764},{"c":31.9841,"h":32.15,"l":31.73,"n":76,"o":32.15,"t":"2025-04-21T04:00:00Z","v":4739,"vw":31.864165},{"c":32.5286,"h":32.59,"l":32.13,"n":42,"o":32.13,"t":"2025-04-22T04:00:00Z","v":1685,"vw":32.232335},{"c":32.5302,"h":32.95,"l":32.52,"n":74,"o":32.95,"t":"2025-04-23T04:00:00Z","v":1647,"vw":32.591824},{"c":32.8346,"h":32.86,"l":32.6925,"n":55,"o":32.7399,"t":"2025-04-24T04:00:00Z","v":5118,"vw":32.769035},{"c":32.7544,"h":32.79,"l":32.5511,"n":63,"o":32.79,"t":"2025-04-25T04:00:00Z","v":3720,"vw":32.639402},{"c":32.76,"h":32.83,"l":32.53,"n":71,"o":32.81,"t":"2025-04-28T04:00:00Z","v":1075,"vw":32.74594},{"c":32.9865,"h":33.09,"l":32.65,"n":50,"o":32.65,"t":"2025-04-29T04:00:00Z","v":3414,"vw":32.847899},{"c":33.0567,"h":33.0567,"l":32.69,"n":67,"o":32.79,"t":"2025-04-30T04:00:00Z","v":4667,"vw":32.834877},{"c":32.8736,"h":32.95,"l":32.8736,"n":49,"o":32.95,"t":"2025-05-01T04:00:00Z","v":1051,"vw":32.912263},{"c":33.241,"h":33.31,"l":33.14,"n":62,"o":33.2699,"t":"2025-05-02T04:00:00Z","v":5121,"vw":33.222426},{"c":32.8752,"h":33.02,"l":32.875,"n":57,"o":33.02,"t":"2025-05-05T04:00:00Z","v":1009,"vw":32.930063},{"c":32.6586,"h":32.82,"l":32.6586,"n":62,"o":32.7,"t":"2025-05-06T04:00:00Z","v":1392,"vw":32.701822},{"c":32.6944,"h":32.7918,"l":32.64,"n":55,"o":32.78,"t":"2025-05-07T04:00:00Z","v":1847,"vw":32.737375},{"c":32.9956,"h":33.24,"l":32.835,"n":50,"o":32.835,"t":"2025-05-08T04:00:00Z","v":3334,"vw":33.119569},{"c":33.0333,"h":33.19,"l":33.0301,"n":61,"o":33.19,"t":"2025-05-09T04:00:00Z","v":1505,"vw":33.092619},{"c":33.8811,"h":33.94,"l":33.7541,"n":78,"o":33.89,"t":"2025-05-12T04:00:00Z","v":2494,"vw":33.880154},{"c":33.7477,"h":33.92,"l":33.7477,"n":79,"o":33.92,"t":"2025-05-13T04:00:00Z","v":2007,"vw":33.839183},{"c":33.4208,"h":33.485,"l":33.4208,"n":46,"o":33.485,"t":"2025-05-14T04:00:00Z","v":1051,"vw":33.470148},{"c":33.9,"h":33.9,"l":33.67,"n":70,"o":33.72,"t":"2025-05-15T04:00:00Z","v":2595,"vw":33.748095},{"c":34.1171,"h":34.15,"l":33.79,"n":64,"o":33.89,"t":"2025-05-16T04:00:00Z","v":1884,"vw":33.944223},{"c":34.04,"h":34.0482,"l":33.88,"n":48,"o":33.88,"t":"2025-05-19T04:00:00Z","v":2013,"vw":34.030741},{"c":34.0176,"h":34.21,"l":33.96,"n":48,"o":34.2,"t":"2025-05-20T04:00:00Z","v":2457,"vw":34.041963},{"c":33.4698,"h":33.74,"l":33.44,"n":50,"o":33.74,"t":"2025-05-21T04:00:00Z","v":1245,"vw":33.524364},{"c":33.2832,"h":33.301,"l":33.02,"n":79,"o":33.0942,"t":"2025-05-22T04:00:00Z","v":8624,"vw":33.192123},{"c":33.1715,"h":33.27,"l":32.94,"n":104,"o":32.941,"t":"2025-05-23T04:00:00Z","v":14930,"vw":33.082565},{"c":33.6865,"h":33.6865,"l":33.41,"n":78,"o":33.43,"t":"2025-05-27T04:00:00Z","v":4910,"vw":33.593538},{"c":33.369,"h":33.49,"l":33.36,"n":53,"o":33.45,"t":"2025-05-28T04:00:00Z","v":7670,"vw":33.403189},{"c":33.4762,"h":33.5,"l":33.21,"n":49,"o":33.44,"t":"2025-05-29T04:00:00Z","v":2476,"vw":33.399558},{"c":33.54,"h":33.54,"l":33.332,"n":179,"o":33.44,"t":"2025-05-30T04:00:00Z","v":12227,"vw":33.488768},{"c":33.41,"h":33.54,"l":33.16,"n":50,"o":33.54,"t":"2025-06-02T04:00:00Z","v":4325,"vw":33.358745},{"c":33.6635,"h":33.73,"l":33.34,"n":56,"o":33.34,"t":"2025-06-03T04:00:00Z","v":4098,"vw":33.479225},{"c":33.4633,"h":33.582,"l":33.4633,"n":83,"o":33.582,"t":"2025-06-04T04:00:00Z","v":9828,"vw":33.554255},{"c":33.3,"h":33.52,"l":33.1883,"n":71,"o":33.52,"t":"2025-06-05T04:00:00Z","v":7154,"vw":33.233792},{"c":33.5874,"h":33.5874,"l":33.47,"n":48,"o":33.47,"t":"2025-06-06T04:00:00Z","v":2285,"vw":33.478302},{"c":33.7146,"h":33.75,"l":33.6,"n":39,"o":33.6,"t":"2025-06-09T04:00:00Z","v":691,"vw":33.694637},{"c":33.9815,"h":34.06,"l":33.87,"n":39,"o":33.87,"t":"2025-06-10T04:00:00Z","v":1136,"vw":33.987368},{"c":33.8989,"h":33.9699,"l":33.75,"n":45,"o":33.9115,"t":"2025-06-11T04:00:00Z","v":1080,"vw":33.894066},{"c":33.9233,"h":33.9233,"l":33.725,"n":62,"o":33.725,"t":"2025-06-12T04:00:00Z","v":2212,"vw":33.801281},{"c":33.6579,"h":33.9,"l":33.6579,"n":56,"o":33.9,"t":"2025-06-13T04:00:00Z","v":989,"vw":33.800082},{"c":33.7896,"h":33.85,"l":33.76,"n":65,"o":33.79,"t":"2025-06-16T04:00:00Z","v":3060,"vw":33.774113},{"c":33.5473,"h":33.84,"l":33.5473,"n":46,"o":33.84,"t":"2025-06-17T04:00:00Z","v":785,"vw":33.741625},{"c":33.3812,"h":33.59,"l":33.3812,"n":45,"o":33.52,"t":"2025-06-18T04:00:00Z","v":1418,"vw":33.559533},{"c":33.5126,"h":33.59,"l":33.48,"n":38,"o":33.59,"t":"2025-06-20T04:00:00Z","v":1291,"vw":33.529887},{"c":33.5582,"h":33.5582,"l":33.41,"n":47,"o":33.41,"t":"2025-06-23T04:00:00Z","v":1029,"vw":33.41005},{"c":33.6658,"h":33.6658,"l":33.6658,"n":33,"o":33.6658,"t":"2025-06-24T04:00:00Z","v":307,"vw":33.6658},{"c":33.35,"h":33.53,"l":33.32,"n":274,"o":33.53,"t":"2025-06-25T04:00:00Z","v":22326,"vw":33.382424},{"c":33.5197,"h":33.55,"l":33.44,"n":45,"o":33.45,"t":"2025-06-26T04:00:00Z","v":2024,"vw":33.466367},{"c":33.7199,"h":33.7649,"l":33.691,"n":48,"o":33.7,"t":"2025-06-27T04:00:00Z","v":1656,"vw":33.715824},{"c":33.8811,"h":33.8811,"l":33.72,"n":58,"o":33.72,"t":"2025-06-30T04:00:00Z","v":2999,"vw":33.792733},{"c":34.6378,"h":34.84,"l":34.26,"n":75,"o":34.26,"t":"2025-07-01T04:00:00Z","v":6054,"vw":34.708879},{"c":34.9471,"h":34.9471,"l":34.75,"n":102,"o":34.75,"t":"2025-07-02T04:00:00Z","v":3030,"vw":34.89651},{"c":34.8427,"h":34.85,"l":34.78,"n":49,"o":34.78,"t":"2025-07-03T04:00:00Z","v":2654,"vw":34.82684},{"c":34.4188,"h":34.8,"l":34.38,"n":73,"o":34.69,"t":"2025-07-07T04:00:00Z","v":3754,"vw":34.50715},{"c":34.7524,"h":34.77,"l":34.4,"n":59,"o":34.4,"t":"2025-07-08T04:00:00Z","v":2804,"vw":34.706515},{"c":34.7794,"h":34.84,"l":34.55,"n":53,"o":34.8,"t":"2025-07-09T04:00:00Z","v":3528,"vw":34.694475},{"c":34.9891,"h":35.031,"l":34.73,"n":107,"o":34.73,"t":"2025-07-10T04:00:00Z","v":2284,"vw":34.946394},{"c":34.7774,"h":34.8255,"l":34.72,"n":77,"o":34.73,"t":"2025-07-11T04:00:00Z","v":2629,"vw":34.762088},{"c":34.6244,"h":34.6382,"l":34.46,"n":54,"o":34.485,"t":"2025-07-14T04:00:00Z","v":1586,"vw":34.488087},{"c":34.1436,"h":34.4311,"l":34.1436,"n":45,"o":34.4311,"t":"2025-07-15T04:00:00Z","v":2053,"vw":34.236657},{"c":34.1683,"h":34.2615,"l":34,"n":50,"o":34.2615,"t":"2025-07-16T04:00:00Z","v":1681,"vw":34.127721},{"c":34.4597,"h":34.4597,"l":34.27,"n":43,"o":34.3,"t":"2025-07-17T04:00:00Z","v":1375,"vw":34.318687},{"c":34.3413,"h":34.44,"l":34.28,"n":61,"o":34.44,"t":"2025-07-18T04:00:00Z","v":5444,"vw":34.284808},{"c":34.2174,"h":34.48,"l":34.2174,"n":59,"o":34.48,"t":"2025-07-21T04:00:00Z","v":3367,"vw":34.397552},{"c":34.86,"h":34.91,"l":34.45,"n":197,"o":34.5,"t":"2025-07-22T04:00:00Z","v":15127,"vw":34.708686},{"c":35.2889,"h":35.2999,"l":35.08,"n":50,"o":35.15,"t":"2025-07-23T04:00:00Z","v":2145,"vw":35.187817},{"c":34.911,"h":35.15,"l":34.6,"n":75,"o":35.15,"t":"2025-07-24T04:00:00Z","v":4070,"vw":34.903191},{"c":35.0359,"h":35.07,"l":34.81,"n":47,"o":34.91,"t":"2025-07-25T04:00:00Z","v":1837,"vw":34.894778},{"c":34.8765,"h":35,"l":34.8379,"n":60,"o":34.8379,"t":"2025-07-28T04:00:00Z","v":1714,"vw":34.967847},{"c":34.8413,"h":34.8799,"l":34.7,"n":47,"o":34.8799,"t":"2025-07-29T04:00:00Z","v":3832,"vw":34.799056},{"c":34.3218,"h":34.62,"l":34.3218,"n":90,"o":34.601,"t":"2025-07-30T04:00:00Z","v":1280,"vw":34.616707},{"c":33.8534,"h":34.2719,"l":33.8534,"n":93,"o":34.04,"t":"2025-07-31T04:00:00Z","v":6713,"vw":34.103275},{"c":33.6142,"h":33.6142,"l":33.375,"n":72,"o":33.539,"t":"2025-08-01T04:00:00Z","v":15514,"vw":33.51936},{"c":33.8899,"h":33.8899,"l":33.7,"n":44,"o":33.7,"t":"2025-08-04T04:00:00Z","v":919,"vw":33.776102},{"c":33.9757,"h":33.9757,"l":33.8,"n":47,"o":33.8,"t":"2025-08-05T04:00:00Z","v":1024,"vw":33.898},{"c":33.8581,"h":33.95,"l":33.821,"n":54,"o":33.92,"t":"2025-08-06T04:00:00Z","v":2452,"vw":33.890791},{"c":33.8862,"h":33.91,"l":33.75,"n":48,"o":33.75,"t":"2025-08-07T04:00:00Z","v":17958,"vw":33.888833},{"c":34.0513,"h":34.13,"l":33.99,"n":47,"o":34.13,"t":"2025-08-08T04:00:00Z","v":1043,"vw":34.068285},{"c":33.8708,"h":34.14,"l":33.79,"n":56,"o":34.14,"t":"2025-08-11T04:00:00Z","v":1407,"vw":33.91754},{"c":34.198,"h":34.198,"l":33.95,"n":114,"o":34.03,"t":"2025-08-12T04:00:00Z","v":17949,"vw":33.973661},{"c":34.8461,"h":34.8461,"l":34.24,"n":62,"o":34.24,"t":"2025-08-13T04:00:00Z","v":3023,"vw":34.444036},{"c":34.6611,"h":34.6611,"l":34.49,"n":66,"o":34.49,"t":"2025-08-14T04:00:00Z","v":2554,"vw":34.556155},{"c":34.56,"h":34.75,"l":34.54,"n":196,"o":34.75,"t":"2025-08-15T04:00:00Z","v":15860,"vw":34.623737},{"c":34.5874,"h":34.6899,"l":34.51,"n":166,"o":34.61,"t":"2025-08-18T04:00:00Z","v":170006,"vw":34.657436},{"c":34.82,"h":34.82,"l":34.59,"n":90,"o":34.8,"t":"2025-08-19T04:00:00Z","v":2856,"vw":34.766604},{"c":34.81,"h":34.82,"l":34.768,"n":55,"o":34.78,"t":"2025-08-20T04:00:00Z","v":995,"vw":34.796875},{"c":34.8324,"h":34.8324,"l":34.75,"n":44,"o":34.75,"t":"2025-08-21T04:00:00Z","v":426,"vw":34.75505},{"c":35.5215,"h":35.5215,"l":35.01,"n":58,"o":35.01,"t":"2025-08-22T04:00:00Z","v":2486,"vw":35.289349},{"c":35.3213,"h":35.3685,"l":35.29,"n":52,"o":35.29,"t":"2025-08-25T04:00:00Z","v":863,"vw":35.350578},{"c":35.1992,"h":35.28,"l":35.11,"n":73,"o":35.28,"t":"2025-08-26T04:00:00Z","v":1266,"vw":35.213986},{"c":35.3955,"h":35.3955,"l":35.2,"n":46,"o":35.23,"t":"2025-08-27T04:00:00Z","v":1422,"vw":35.301856},{"c":35.2574,"h":35.2574,"l":35.06,"n":45,"o":35.224,"t":"2025-08-28T04:00:00Z","v":404,"vw":35.157061},{"c":35.3359,"h":35.4165,"l":35.17,"n":42,"o":35.17,"t":"2025-08-29T04:00:00Z","v":964,"vw":35.260755},{"c":35.1189,"h":35.15,"l":34.97,"n":83,"o":35.15,"t":"2025-09-02T04:00:00Z","v":1609,"vw":35.064247},{"c":34.9374,"h":35.04,"l":34.81,"n":67,"o":34.99,"t":"2025-09-03T04:00:00Z","v":1790,"vw":34.927797},{"c":35.1178,"h":35.1178,"l":34.88,"n":44,"o":34.88,"t":"2025-09-04T04:00:00Z","v":1442,"vw":34.999293},{"c":35.1521,"h":35.3001,"l":35.03,"n":52,"o":35.06,"t":"2025-09-05T04:00:00Z","v":1713,"vw":35.119844},{"c":35.0338,"h":35.09,"l":34.76,"n":83,"o":35.09,"t":"2025-09-08T04:00:00Z","v":1298,"vw":34.920115},{"c":35.0266,"h":35.09,"l":34.96,"n":70,"o":34.97,"t":"2025-09-09T04:00:00Z","v":3920,"vw":35.012394},{"c":34.9891,"h":34.9891,"l":34.6301,"n":60,"o":34.9,"t":"2025-09-10T04:00:00Z","v":623,"vw":34.721736},{"c":35.3519,"h":35.3519,"l":35.1602,"n":78,"o":35.1602,"t":"2025-09-11T04:00:00Z","v":1403,"vw":35.258368},{"c":35.0859,"h":35.2,"l":35.05,"n":70,"o":35.2,"t":"2025-09-12T04:00:00Z","v":1661,"vw":35.102082},{"c":34.8117,"h":35.04,"l":34.8117,"n":62,"o":35.04,"t":"2025-09-15T04:00:00Z","v":812,"vw":34.983574},{"c":34.89,"h":34.92,"l":34.79,"n":59,"o":34.82,"t":"2025-09-16T04:00:00Z","v":1129,"vw":34.865712},{"c":34.9303,"h":35.1324,"l":34.9303,"n":47,"o":35.08,"t":"2025-09-17T04:00:00Z","v":840,"vw":35.075059},{"c":35.0333,"h":35.07,"l":34.86,"n":61,"o":34.98,"t":"2025-09-18T04:00:00Z","v":1967,"vw":34.974578},{"c":34.8806,"h":34.89,"l":34.72,"n":69,"o":34.85,"t":"2025-09-19T04:00:00Z","v":1495,"vw":34.809125},{"c":34.7676,"h":34.83,"l":34.61,"n":77,"o":34.7,"t":"2025-09-22T04:00:00Z","v":1375,"vw":34.732757},{"c":34.9226,"h":34.98,"l":34.87,"n":52,"o":34.98,"t":"2025-09-23T04:00:00Z","v":730,"vw":34.921992},{"c":35.0683,"h":35.109,"l":34.97,"n":111,"o":34.97,"t":"2025-09-24T04:00:00Z","v":11194,"vw":35.043861},{"c":34.7615,"h":34.7615,"l":34.7615,"n":42,"o":34.7615,"t":"2025-09-25T04:00:00Z","v":379,"vw":34.7615},{"c":35.0502,"h":35.0502,"l":34.95,"n":50,"o":34.95,"t":"2025-09-26T04:00:00Z","v":1191,"vw":34.978773},{"c":35.0345,"h":35.0524,"l":34.91,"n":77,"o":34.91,"t":"2025-09-29T04:00:00Z","v":1464,"vw":34.978753},{"c":35.1875,"h":35.1875,"l":34.91,"n":88,"o":34.96,"t":"2025-09-30T04:00:00Z","v":2986,"vw":34.969511},{"c":35.2566,"h":35.285,"l":35.09,"n":124,"o":35.19,"t":"2025-10-01T04:00:00Z","v":27508,"vw":35.181612},{"c":35.1594,"h":35.43,"l":35.12,"n":75,"o":35.32,"t":"2025-10-02T04:00:00Z","v":2042,"vw":35.168874},{"c":35.32,"h":35.3605,"l":35.15,"n":107,"o":35.15,"t":"2025-10-03T04:00:00Z","v":4820,"vw":35.285749},{"c":35.1974,"h":35.28,"l":35.1301,"n":60,"o":35.23,"t":"2025-10-06T04:00:00Z","v":2128,"vw":35.20448},{"c":35.1158,"h":35.26,"l":35.0649,"n":54,"o":35.26,"t":"2025-10-07T04:00:00Z","v":1474,"vw":35.154903},{"c":35.0689,"h":35.1374,"l":35,"n":62,"o":35.05,"t":"2025-10-08T04:00:00Z","v":2356,"vw":35.091627},{"c":34.7348,"h":35.07,"l":34.7348,"n":49,"o":35.07,"t":"2025-10-09T04:00:00Z","v":930,"vw":34.886799},{"c":33.9041,"h":34.73,"l":33.9041,"n":78,"o":34.73,"t":"2025-10-10T04:00:00Z","v":2024,"vw":34.504309},{"c":34.174,"h":34.21,"l":34.174,"n":74,"o":34.21,"t":"2025-10-13T04:00:00Z","v":3216,"vw":34.2025},{"c":34.48,"h":34.48,"l":33.92,"n":58,"o":33.92,"t":"2025-10-14T04:00:00Z","v":1126,"vw":34.078649},{"c":34.4266,"h":34.65,"l":34.32,"n":67,"o":34.65,"t":"2025-10-15T04:00:00Z","v":1863,"vw":34.411449},{"c":34.1616,"h":34.49,"l":34.1616,"n":53,"o":34.49,"t":"2025-10-16T04:00:00Z","v":1191,"vw":34.29},{"c":34.446,"h":34.446,"l":34.1994,"n":48,"o":34.1994,"t":"2025-10-17T04:00:00Z","v":426,"vw":34.1994},{"c":34.6886,"h":34.6886,"l":34.54,"n":53,"o":34.55,"t":"2025-10-20T04:00:00Z","v":1652,"vw":34.575705},{"c":34.8464,"h":34.89,"l":34.8185,"n":53,"o":34.89,"t":"2025-10-21T04:00:00Z","v":1184,"vw":34.858412},{"c":34.8322,"h":35.009,"l":34.81,"n":53,"o":35.009,"t":"2025-10-22T04:00:00Z","v":1486,"vw":34.89874},{"c":35.03,"h":35.04,"l":34.8161,"n":60,"o":34.86,"t":"2025-10-23T04:00:00Z","v":1124,"vw":34.911513},{"c":34.8932,"h":35.14,"l":34.8932,"n":46,"o":35.14,"t":"2025-10-24T04:00:00Z","v":641,"vw":35.089577},{"c":35.1057,"h":35.15,"l":35.055,"n":51,"o":35.12,"t":"2025-10-27T04:00:00Z","v":1367,"vw":35.12807},{"c":34.9305,"h":35.195,"l":34.9305,"n":46,"o":35.02,"t":"2025-10-28T04:00:00Z","v":883,"vw":35.060378},{"c":34.4481,"h":34.742,"l":34.3687,"n":85,"o":34.742,"t":"2025-10-29T04:00:00Z","v":1789,"vw":34.487815},{"c":34.4761,"h":34.73,"l":34.4761,"n":51,"o":34.6,"t":"2025-10-30T04:00:00Z","v":3074,"vw":34.664987},{"c":34.5111,"h":34.5111,"l":34.33,"n":53,"o":34.33,"t":"2025-10-31T04:00:00Z","v":2559,"vw":34.332141},{"c":34.1856,"h":34.19,"l":34.0601,"n":57,"o":34.0601,"t":"2025-11-03T05:00:00Z","v":1078,"vw":34.160017},{"c":33.8751,"h":34.02,"l":33.825,"n":56,"o":34.02,"t":"2025-11-04T05:00:00Z","v":872,"vw":33.942},{"c":34.1396,"h":34.171,"l":33.95,"n":45,"o":33.95,"t":"2025-11-05T05:00:00Z","v":953,"vw":34.027172},{"c":33.96,"h":34.04,"l":33.93,"n":77,"o":34.04,"t":"2025-11-06T05:00:00Z","v":9595,"vw":33.93632},{"c":34.1464,"h":34.1464,"l":34,"n":81,"o":34,"t":"2025-11-07T05:00:00Z","v":1499,"vw":34.085866},{"c":34.32,"h":34.35,"l":33.951,"n":46,"o":34.35,"t":"2025-11-10T05:00:00Z","v":714,"vw":34.244471},{"c":34.6565,"h":34.755,"l":34.39,"n":43,"o":34.39,"t":"2025-11-11T05:00:00Z","v":789,"vw":34.642604},{"c":34.6331,"h":34.83,"l":34.6331,"n":97,"o":34.66,"t":"2025-11-12T05:00:00Z","v":6603,"vw":34.798235},{"c":34.4998,"h":34.81,"l":34.4998,"n":66,"o":34.55,"t":"2025-11-13T05:00:00Z","v":1205,"vw":34.679634},{"c":34.4659,"h":34.55,"l":34.4659,"n":43,"o":34.55,"t":"2025-11-14T05:00:00Z","v":389,"vw":34.55},{"c":34.0308,"h":34.46,"l":33.86,"n":71,"o":34.46,"t":"2025-11-17T05:00:00Z","v":2515,"vw":34.209275},{"c":34.1582,"h":34.22,"l":34.121,"n":39,"o":34.22,"t":"2025-11-18T05:00:00Z","v":973,"vw":34.1916},{"c":33.9067,"h":33.97,"l":33.85,"n":46,"o":33.87,"t":"2025-11-19T05:00:00Z","v":637,"vw":33.892598},{"c":33.5582,"h":34,"l":33.5582,"n":55,"o":34,"t":"2025-11-20T05:00:00Z","v":3268,"vw":33.681554},{"c":34.2381,"h":34.3791,"l":34.2381,"n":34,"o":34.3791,"t":"2025-11-21T05:00:00Z","v":337,"vw":34.3791},{"c":34.3032,"h":34.31,"l":34.24,"n":64,"o":34.26,"t":"2025-11-24T05:00:00Z","v":2155,"vw":34.281655},{"c":34.667,"h":34.667,"l":34.31,"n":56,"o":34.31,"t":"2025-11-25T05:00:00Z","v":2137,"vw":34.526725},{"c":34.9005,"h":34.9689,"l":34.9005,"n":40,"o":34.92,"t":"2025-11-26T05:00:00Z","v":1194,"vw":34.944713},{"c":35.0038,"h":35.0038,"l":34.9,"n":33,"o":34.9,"t":"2025-11-28T05:00:00Z","v":644,"vw":34.951565},{"c":34.935,"h":35.04,"l":34.935,"n":60,"o":34.97,"t":"2025-12-01T05:00:00Z","v":837,"vw":35.011193},{"c":34.67,"h":34.745,"l":34.67,"n":47,"o":34.71,"t":"2025-12-02T05:00:00Z","v":1047,"vw":34.730135},{"c":34.9233,"h":34.935,"l":34.88,"n":30,"o":34.89,"t":"2025-12-03T05:00:00Z","v":566,"vw":34.91119},{"c":34.8406,"h":35.04,"l":34.8406,"n":32,"o":35.04,"t":"2025-12-04T05:00:00Z","v":1217,"vw":34.948717},{"c":34.8685,"h":34.8685,"l":34.8685,"n":38,"o":34.8685,"t":"2025-12-05T05:00:00Z","v":377,"vw":34.8685},{"c":34.6452,"h":34.8001,"l":34.6452,"n":54,"o":34.77,"t":"2025-12-08T05:00:00Z","v":588,"vw":34.788492},{"c":34.5896,"h":34.6904,"l":34.5896,"n":46,"o":34.6904,"t":"2025-12-09T05:00:00Z","v":497,"vw":34.6904},{"c":35.2377,"h":35.35,"l":34.83,"n":93,"o":34.83,"t":"2025-12-10T05:00:00Z","v":3024,"vw":35.081408},{"c":35.4521,"h":35.58,"l":35.4521,"n":76,"o":35.471,"t":"2025-12-11T05:00:00Z","v":1951,"vw":35.527739},{"c":35.2945,"h":35.3,"l":35.2945,"n":58,"o":35.3,"t":"2025-12-12T05:00:00Z","v":544,"vw":35.3},{"c":35.3606,"h":35.43,"l":35.241,"n":62,"o":35.43,"t":"2025-12-15T05:00:00Z","v":930,"vw":35.304721},{"c":34.9148,"h":35,"l":34.84,"n":87,"o":35,"t":"2025-12-16T05:00:00Z","v":2602,"vw":34.958923},{"c":34.9855,"h":35.03,"l":34.86,"n":64,"o":34.961,"t":"2025-12-17T05:00:00Z","v":3566,"vw":34.962759},{"c":34.9079,"h":34.969,"l":34.905,"n":54,"o":34.95,"t":"2025-12-18T05:00:00Z","v":2102,"vw":34.9415},{"c":34.8595,"h":34.905,"l":34.8502,"n":37,"o":34.8755,"t":"2025-12-19T05:00:00Z","v":781,"vw":34.881196},{"c":34.9373,"h":34.9373,"l":34.9373,"n":47,"o":34.9373,"t":"2025-12-22T05:00:00Z","v":319,"vw":34.9373},{"c":34.8426,"h":34.92,"l":34.78,"n":64,"o":34.8613,"t":"2025-12-23T05:00:00Z","v":2304,"vw":34.821203},{"c":35.0233,"h":35.0233,"l":35.0233,"n":33,"o":35.0233,"t":"2025-12-24T05:00:00Z","v":319,"vw":35.0233},{"c":34.9901,"h":35,"l":34.88,"n":65,"o":35,"t":"2025-12-26T05:00:00Z","v":2413,"vw":34.944139},{"c":34.9599,"h":35.0099,"l":34.86,"n":86,"o":34.95,"t":"2025-12-29T05:00:00Z","v":4847,"vw":34.931133},{"c":34.8805,"h":34.905,"l":34.879,"n":42,"o":34.879,"t":"2025-12-30T05:00:00Z","v":1145,"vw":34.881978},{"c":34.6628,"h":34.6628,"l":34.6628,"n":31,"o":34.6628,"t":"2025-12-31T05:00:00Z","v":312,"vw":34.6628},{"c":34.8866,"h":34.8866,"l":34.443,"n":88,"o":34.4745,"t":"2026-01-02T05:00:00Z","v":1930,"vw":34.485217},{"c":35.1719,"h":35.2999,"l":35.01,"n":80,"o":35.08,"t":"2026-01-05T05:00:00Z","v":3391,"vw":35.182378},{"c":35.4086,"h":35.4086,"l":35.11,"n":63,"o":35.11,"t":"2026-01-06T05:00:00Z","v":2513,"vw":35.278076},{"c":34.9692,"h":35.43,"l":34.941,"n":102,"o":35.43,"t":"2026-01-07T05:00:00Z","v":12419,"vw":34.997703},{"c":35.7183,"h":35.825,"l":35.47,"n":77,"o":35.47,"t":"2026-01-08T05:00:00Z","v":1249,"vw":35.661187},{"c":35.7908,"h":35.83,"l":35.635,"n":54,"o":35.81,"t":"2026-01-09T05:00:00Z","v":1059,"vw":35.777034},{"c":35.7491,"h":35.7491,"l":35.66,"n":81,"o":35.7,"t":"2026-01-12T05:00:00Z","v":3921,"vw":35.692305},{"c":35.86,"h":35.86,"l":35.74,"n":42,"o":35.78,"t":"2026-01-13T05:00:00Z","v":1211,"vw":35.792836},{"c":36.3112,"h":36.41,"l":36.14,"n":71,"o":36.14,"t":"2026-01-14T05:00:00Z","v":1248,"vw":36.316139},{"c":36.4526,"h":36.4526,"l":36.25,"n":67,"o":36.25,"t":"2026-01-15T05:00:00Z","v":1932,"vw":36.385569},{"c":36.2431,"h":36.29,"l":36.19,"n":68,"o":36.19,"t":"2026-01-16T05:00:00Z","v":1872,"vw":36.227284},{"c":36.0478,"h":36.09,"l":35.86,"n":78,"o":35.96,"t":"2026-01-20T05:00:00Z","v":965,"vw":35.982549},{"c":36.5641,"h":36.5641,"l":36.42,"n":67,"o":36.45,"t":"2026-01-21T05:00:00Z","v":3403,"vw":36.448456},{"c":36.6941,"h":36.81,"l":36.52,"n":65,"o":36.52,"t":"2026-01-22T05:00:00Z","v":839,"vw":36.695254},{"c":36.6608,"h":36.6608,"l":36.53,"n":56,"o":36.53,"t":"2026-01-23T05:00:00Z","v":1588,"vw":36.54085},{"c":36.6802,"h":36.85,"l":36.6,"n":70,"o":36.85,"t":"2026-01-26T05:00:00Z","v":3074,"vw":36.81065},{"c":36.7021,"h":36.7021,"l":36.7021,"n":48,"o":36.7021,"t":"2026-01-27T05:00:00Z","v":452,"vw":36.7021},{"c":36.3837,"h":36.385,"l":36.36,"n":58,"o":36.36,"t":"2026-01-28T05:00:00Z","v":2008,"vw":36.374414},{"c":36.551,"h":36.76,"l":36.515,"n":71,"o":36.65,"t":"2026-01-29T05:00:00Z","v":3817,"vw":36.634459},{"c":36.8296,"h":36.8296,"l":36.49,"n":65,"o":36.63,"t":"2026-01-30T05:00:00Z","v":1557,"vw":36.608504},{"c":36.9862,"h":36.9862,"l":36.91,"n":77,"o":36.97,"t":"2026-02-02T05:00:00Z","v":1195,"vw":36.928481},{"c":37.3495,"h":37.43,"l":36.99,"n":76,"o":36.99,"t":"2026-02-03T05:00:00Z","v":2217,"vw":37.340171},{"c":38.1191,"h":38.2,"l":37.6501,"n":73,"o":37.6501,"t":"2026-02-04T05:00:00Z","v":2237,"vw":37.968806},{"c":37.8656,"h":37.98,"l":37.8273,"n":81,"o":37.8273,"t":"2026-02-05T05:00:00Z","v":3105,"vw":37.919891},{"c":38.5018,"h":38.5018,"l":38.02,"n":60,"o":38.02,"t":"2026-02-06T05:00:00Z","v":1285,"vw":38.376612},{"c":38.3789,"h":38.3789,"l":38.295,"n":114,"o":38.33,"t":"2026-02-09T05:00:00Z","v":2888,"vw":38.325151},{"c":38.5265,"h":38.65,"l":38.4,"n":90,"o":38.43,"t":"2026-02-10T05:00:00Z","v":2654,"vw":38.459414},{"c":38.9594,"h":38.9594,"l":38.65,"n":79,"o":38.65,"t":"2026-02-11T05:00:00Z","v":3756,"vw":38.654753},{"c":38.4454,"h":39.09,"l":38.4454,"n":216,"o":38.87,"t":"2026-02-12T05:00:00Z","v":20236,"vw":38.933257},{"c":38.6315,"h":38.7741,"l":38.6,"n":69,"o":38.6,"t":"2026-02-13T05:00:00Z","v":1806,"vw":38.679823},{"c":38.4353,"h":38.4899,"l":38.3742,"n":65,"o":38.4899,"t":"2026-02-17T05:00:00Z","v":1700,"vw":38.407584},{"c":38.699,"h":38.7,"l":38.55,"n":102,"o":38.6799,"t":"2026-02-18T05:00:00Z","v":7304,"vw":38.636681},{"c":38.3791,"h":38.3791,"l":38.3791,"n":55,"o":38.3791,"t":"2026-02-19T05:00:00Z","v":692,"vw":38.3791},{"c":38.4314,"h":38.4314,"l":38.101,"n":82,"o":38.23,"t":"2026-02-20T05:00:00Z","v":9937,"vw":38.223289},{"c":38.1678,"h":38.34,"l":38.1,"n":75,"o":38.34,"t":"2026-02-23T05:00:00Z","v":911,"vw":38.227324},{"c":38.4172,"h":38.4172,"l":38.16,"n":45,"o":38.16,"t":"2026-02-24T05:00:00Z","v":628,"vw":38.16},{"c":38.0385,"h":38.39,"l":37.891,"n":52,"o":38.39,"t":"2026-02-25T05:00:00Z","v":775,"vw":38.118687},{"c":38.1724,"h":38.22,"l":38.02,"n":61,"o":38.02,"t":"2026-02-26T05:00:00Z","v":1435,"vw":38.108497},{"c":38.4551,"h":38.4551,"l":38.25,"n":62,"o":38.29,"t":"2026-02-27T05:00:00Z","v":639,"vw":38.27},{"c":38.4833,"h":38.55,"l":38.33,"n":59,"o":38.55,"t":"2026-03-02T05:00:00Z","v":2221,"vw":38.440112},{"c":38.0509,"h":38.0509,"l":37.7394,"n":65,"o":37.76,"t":"2026-03-03T05:00:00Z","v":830,"vw":37.745286},{"c":37.8381,"h":37.8534,"l":37.7214,"n":57,"o":37.81,"t":"2026-03-04T05:00:00Z","v":2173,"vw":37.802867},{"c":37.4832,"h":37.4832,"l":37.36,"n":65,"o":37.3908,"t":"2026-03-05T05:00:00Z","v":4250,"vw":37.376512},{"c":37.2315,"h":37.24,"l":37,"n":97,"o":37,"t":"2026-03-06T05:00:00Z","v":2780,"vw":37.032385},{"c":36.99,"h":36.99,"l":36.52,"n":218,"o":36.89,"t":"2026-03-09T04:00:00Z","v":7458,"vw":36.632536},{"c":36.7683,"h":37.03,"l":36.62,"n":63,"o":36.9,"t":"2026-03-10T04:00:00Z","v":1652,"vw":36.83188},{"c":36.814,"h":36.87,"l":36.5941,"n":48,"o":36.87,"t":"2026-03-11T04:00:00Z","v":832,"vw":36.704988},{"c":36.5409,"h":36.5409,"l":36.5409,"n":34,"o":36.5409,"t":"2026-03-12T04:00:00Z","v":336,"vw":36.5409},{"c":36.4727,"h":36.66,"l":36.4727,"n":61,"o":36.66,"t":"2026-03-13T04:00:00Z","v":3023,"vw":36.639564},{"c":36.5969,"h":36.5969,"l":36.55,"n":51,"o":36.55,"t":"2026-03-16T04:00:00Z","v":603,"vw":36.55},{"c":36.7049,"h":36.84,"l":36.7049,"n":171,"o":36.77,"t":"2026-03-17T04:00:00Z","v":9200,"vw":36.820728},{"c":36.2136,"h":36.53,"l":36.2136,"n":64,"o":36.53,"t":"2026-03-18T04:00:00Z","v":1979,"vw":36.448405},{"c":36.1465,"h":36.1465,"l":36.1465,"n":48,"o":36.1465,"t":"2026-03-19T04:00:00Z","v":305,"vw":36.1465},{"c":35.7666,"h":36.04,"l":35.7666,"n":56,"o":36.04,"t":"2026-03-20T04:00:00Z","v":600,"vw":35.971092},{"c":36.1114,"h":36.1114,"l":36.1114,"n":52,"o":36.1114,"t":"2026-03-23T04:00:00Z","v":668,"vw":36.1114},{"c":36.3839,"h":36.47,"l":35.96,"n":43,"o":35.96,"t":"2026-03-24T04:00:00Z","v":618,"vw":36.141495},{"c":36.6557,"h":36.6557,"l":36.48,"n":42,"o":36.48,"t":"2026-03-25T04:00:00Z","v":1633,"vw":36.496398},{"c":36.7641,"h":36.86,"l":36.7641,"n":66,"o":36.86,"t":"2026-03-26T04:00:00Z","v":451,"vw":36.86},{"c":36.7037,"h":36.7037,"l":36.661,"n":50,"o":36.661,"t":"2026-03-27T04:00:00Z","v":402,"vw":36.661},{"c":36.6165,"h":36.6165,"l":36.6165,"n":48,"o":36.6165,"t":"2026-03-30T04:00:00Z","v":239,"vw":36.6165},{"c":36.776,"h":36.79,"l":36.7,"n":78,"o":36.7,"t":"2026-03-31T04:00:00Z","v":1872,"vw":36.738519},{"c":36.5325,"h":36.555,"l":36.53,"n":44,"o":36.555,"t":"2026-04-01T04:00:00Z","v":525,"vw":36.544407},{"c":36.5294,"h":36.5294,"l":36.5,"n":50,"o":36.5,"t":"2026-04-02T04:00:00Z","v":686,"vw":36.5},{"c":36.5302,"h":36.5302,"l":36.46,"n":44,"o":36.485,"t":"2026-04-06T04:00:00Z","v":779,"vw":36.488186},{"c":36.3517,"h":36.55,"l":36.3517,"n":46,"o":36.55,"t":"2026-04-07T04:00:00Z","v":1252,"vw":36.431092},{"c":36.8115,"h":36.8115,"l":36.6,"n":63,"o":36.6,"t":"2026-04-08T04:00:00Z","v":694,"vw":36.6},{"c":36.8257,"h":36.8257,"l":36.8257,"n":76,"o":36.8257,"t":"2026-04-09T04:00:00Z","v":954,"vw":36.8257},{"c":36.522,"h":36.7799,"l":36.522,"n":57,"o":36.73,"t":"2026-04-10T04:00:00Z","v":952,"vw":36.729236},{"c":36.5837,"h":36.5837,"l":36.311,"n":71,"o":36.48,"t":"2026-04-13T04:00:00Z","v":2237,"vw":36.413387},{"c":36.5119,"h":36.52,"l":36.46,"n":61,"o":36.52,"t":"2026-04-14T04:00:00Z","v":1367,"vw":36.481822},{"c":36.3559,"h":36.361,"l":36.21,"n":64,"o":36.311,"t":"2026-04-15T04:00:00Z","v":1540,"vw":36.304866},{"c":36.6209,"h":36.6209,"l":36.27,"n":37,"o":36.27,"t":"2026-04-16T04:00:00Z","v":671,"vw":36.410951},{"c":36.7581,"h":36.7581,"l":36.7581,"n":51,"o":36.7581,"t":"2026-04-17T04:00:00Z","v":292,"vw":36.7581},{"c":36.7663,"h":36.841,"l":36.7,"n":77,"o":36.7,"t":"2026-04-20T04:00:00Z","v":4338,"vw":36.7795},{"c":36.6926,"h":36.8,"l":36.6926,"n":40,"o":36.8,"t":"2026-04-21T04:00:00Z","v":828,"vw":36.778445},{"c":36.6227,"h":36.83,"l":36.57,"n":97,"o":36.75,"t":"2026-04-22T04:00:00Z","v":8995,"vw":36.644589},{"c":36.8839,"h":36.8839,"l":36.8839,"n":41,"o":36.8839,"t":"2026-04-23T04:00:00Z","v":427,"vw":36.8839},{"c":36.6381,"h":36.97,"l":36.6,"n":81,"o":36.97,"t":"2026-04-24T04:00:00Z","v":1965,"vw":36.759513},{"c":36.6101,"h":36.6101,"l":36.6101,"n":56,"o":36.6101,"t":"2026-04-27T04:00:00Z","v":441,"vw":36.6101},{"c":36.6074,"h":36.77,"l":36.545,"n":123,"o":36.65,"t":"2026-04-28T04:00:00Z","v":18436,"vw":36.717969},{"c":36.5704,"h":36.58,"l":36.41,"n":58,"o":36.51,"t":"2026-04-29T04:00:00Z","v":1983,"vw":36.449407},{"c":37.1746,"h":37.1746,"l":37.04,"n":45,"o":37.04,"t":"2026-04-30T04:00:00Z","v":296,"vw":37.04},{"c":36.9666,"h":37.06,"l":36.87,"n":76,"o":37.06,"t":"2026-05-01T04:00:00Z","v":1138,"vw":36.899823},{"c":36.5605,"h":36.86,"l":36.5605,"n":58,"o":36.78,"t":"2026-05-04T04:00:00Z","v":732,"vw":36.812691},{"c":36.8111,"h":36.8111,"l":36.6501,"n":65,"o":36.6501,"t":"2026-05-05T04:00:00Z","v":944,"vw":36.6501},{"c":36.7723,"h":36.7723,"l":36.7723,"n":50,"o":36.7723,"t":"2026-05-06T04:00:00Z","v":359,"vw":36.7723},{"c":36.5599,"h":36.5599,"l":36.5599,"n":54,"o":36.5599,"t":"2026-05-07T04:00:00Z","v":385,"vw":36.5599},{"c":36.4963,"h":36.72,"l":36.31,"n":95,"o":36.31,"t":"2026-05-08T04:00:00Z","v":3907,"vw":36.600029},{"c":36.4795,"h":36.4795,"l":36.4,"n":74,"o":36.41,"t":"2026-05-11T04:00:00Z","v":863,"vw":36.407015},{"c":36.5925,"h":36.61,"l":36.5925,"n":56,"o":36.61,"t":"2026-05-12T04:00:00Z","v":673,"vw":36.61},{"c":36.3807,"h":36.3807,"l":36.3807,"n":42,"o":36.3807,"t":"2026-05-13T04:00:00Z","v":180,"vw":36.3807},{"c":36.4772,"h":36.56,"l":36.4401,"n":36,"o":36.52,"t":"2026-05-14T04:00:00Z","v":847,"vw":36.500729},{"c":36.3121,"h":36.4367,"l":36.3121,"n":59,"o":36.4367,"t":"2026-05-15T04:00:00Z","v":682,"vw":36.362099},{"c":36.7297,"h":36.7297,"l":36.605,"n":39,"o":36.605,"t":"2026-05-18T04:00:00Z","v":786,"vw":36.624147},{"c":36.6793,"h":36.755,"l":36.6793,"n":53,"o":36.7,"t":"2026-05-19T04:00:00Z","v":1097,"vw":36.730872},{"c":36.7922,"h":36.7922,"l":36.71,"n":45,"o":36.71,"t":"2026-05-20T04:00:00Z","v":1035,"vw":36.71},{"c":36.9202,"h":36.9202,"l":36.7,"n":43,"o":36.7,"t":"2026-05-21T04:00:00Z","v":460,"vw":36.7},{"c":37.4251,"h":37.4251,"l":37.17,"n":47,"o":37.33,"t":"2026-05-22T04:00:00Z","v":1730,"vw":37.232899},{"c":37.3229,"h":37.57,"l":37.3229,"n":59,"o":37.57,"t":"2026-05-26T04:00:00Z","v":1609,"vw":37.362076},{"c":37.3321,"h":37.46,"l":37.2,"n":52,"o":37.2,"t":"2026-05-27T04:00:00Z","v":2642,"vw":37.341742},{"c":37.4464,"h":37.5018,"l":37.43,"n":77,"o":37.45,"t":"2026-05-28T04:00:00Z","v":5214,"vw":37.469477},{"c":37.2058,"h":37.45,"l":37.2058,"n":51,"o":37.29,"t":"2026-05-29T04:00:00Z","v":3380,"vw":37.311229},{"c":36.9742,"h":37.18,"l":36.9742,"n":98,"o":37.18,"t":"2026-06-01T04:00:00Z","v":838,"vw":37.045217},{"c":37.1771,"h":37.23,"l":37.04,"n":42,"o":37.04,"t":"2026-06-02T04:00:00Z","v":1121,"vw":37.168166},{"c":37.0472,"h":37.15,"l":37.0472,"n":22,"o":37.11,"t":"2026-06-03T04:00:00Z","v":933,"vw":37.142369},{"c":37.2745,"h":37.2745,"l":37.205,"n":44,"o":37.23,"t":"2026-06-04T04:00:00Z","v":613,"vw":37.216486},{"c":37.2411,"h":37.305,"l":37.19,"n":64,"o":37.19,"t":"2026-06-05T04:00:00Z","v":1662,"vw":37.269619},{"c":37.1054,"h":37.25,"l":37.1054,"n":61,"o":37.25,"t":"2026-06-08T04:00:00Z","v":486,"vw":37.25},{"c":37.3155,"h":37.3155,"l":37.3155,"n":36,"o":37.3155,"t":"2026-06-09T04:00:00Z","v":239,"vw":37.3155},{"c":37.1495,"h":37.35,"l":37.1495,"n":52,"o":37.33,"t":"2026-06-10T04:00:00Z","v":515,"vw":37.337921},{"c":37.5646,"h":37.5646,"l":37.35,"n":34,"o":37.35,"t":"2026-06-11T04:00:00Z","v":182,"vw":37.35},{"c":37.9119,"h":37.925,"l":37.87,"n":31,"o":37.87,"t":"2026-06-12T04:00:00Z","v":409,"vw":37.891867},{"c":37.6459,"h":37.95,"l":37.6459,"n":50,"o":37.95,"t":"2026-06-15T04:00:00Z","v":2074,"vw":37.914902},{"c":37.5654,"h":37.64,"l":37.5654,"n":53,"o":37.611,"t":"2026-06-16T04:00:00Z","v":1024,"vw":37.620333},{"c":36.8423,"h":37.425,"l":36.8423,"n":53,"o":37.425,"t":"2026-06-17T04:00:00Z","v":277,"vw":37.425},{"c":36.7805,"h":36.9197,"l":36.7805,"n":27,"o":36.9197,"t":"2026-06-18T04:00:00Z","v":321,"vw":36.9197},{"c":36.7121,"h":36.85,"l":36.7121,"n":68,"o":36.76,"t":"2026-06-22T04:00:00Z","v":113236,"vw":36.848744},{"c":36.9718,"h":37.03,"l":36.9718,"n":50,"o":36.975,"t":"2026-06-23T04:00:00Z","v":2762,"vw":37.007882},{"c":37.1398,"h":37.23,"l":37.07,"n":41,"o":37.2,"t":"2026-06-24T04:00:00Z","v":3825,"vw":37.193556},{"c":37.0484,"h":37.44,"l":37.0484,"n":55,"o":37.44,"t":"2026-06-25T04:00:00Z","v":864,"vw":37.166834},{"c":37.5766,"h":37.5766,"l":37.411,"n":52,"o":37.471,"t":"2026-06-26T04:00:00Z","v":1019,"vw":37.440189},{"c":37.82,"h":39,"l":36.64,"n":112,"o":36.64,"t":"2026-06-29T04:00:00Z","v":2179,"vw":38.513062},{"c":37.238,"h":37.3099,"l":37.238,"n":85,"o":37.3092,"t":"2026-06-30T04:00:00Z","v":4731,"vw":37.288795},{"c":37.5381,"h":37.54,"l":37.23,"n":41,"o":37.23,"t":"2026-07-01T04:00:00Z","v":634,"vw":37.451429},{"c":38.2398,"h":38.2398,"l":38.2398,"n":131,"o":38.2398,"t":"2026-07-02T04:00:00Z","v":816,"vw":38.2398},{"c":37.9125,"h":37.9125,"l":37.9125,"n":296,"o":37.9125,"t":"2026-07-06T04:00:00Z","v":1224,"vw":37.9125},{"c":38.2802,"h":38.2802,"l":38.14,"n":188,"o":38.26,"t":"2026-07-07T04:00:00Z","v":19366,"vw":38.180169},{"c":37.778,"h":37.89,"l":37.778,"n":246,"o":37.89,"t":"2026-07-08T04:00:00Z","v":1351,"vw":37.89},{"c":37.6224,"h":37.882,"l":37.6224,"n":219,"o":37.7645,"t":"2026-07-09T04:00:00Z","v":2482,"vw":37.7677},{"c":38.0096,"h":38.1389,"l":37.95,"n":114,"o":38.1389,"t":"2026-07-10T04:00:00Z","v":4182,"vw":37.968031},{"c":38.2904,"h":38.3,"l":38.2904,"n":60,"o":38.3,"t":"2026-07-13T04:00:00Z","v":693,"vw":38.3},{"c":37.8553,"h":37.8553,"l":37.79,"n":128,"o":37.79,"t":"2026-07-14T04:00:00Z","v":931,"vw":37.79},{"c":37.7881,"h":37.86,"l":37.7881,"n":96,"o":37.86,"t":"2026-07-15T04:00:00Z","v":1253,"vw":37.86},{"c":38.6014,"h":38.6014,"l":38.43,"n":73,"o":38.43,"t":"2026-07-16T04:00:00Z","v":1230,"vw":38.486822},{"c":38.5105,"h":39,"l":38.5105,"n":68,"o":39,"t":"2026-07-17T04:00:00Z","v":696,"vw":39},{"c":38.3512,"h":38.43,"l":38.3512,"n":85,"o":38.43,"t":"2026-07-20T04:00:00Z","v":513,"vw":38.43},{"c":38.2049,"h":38.38,"l":38.2049,"n":80,"o":38.38,"t":"2026-07-21T04:00:00Z","v":850,"vw":38.323478},{"c":38.2241,"h":38.2241,"l":38.22,"n":58,"o":38.22,"t":"2026-07-22T04:00:00Z","v":1607,"vw":38.22},{"c":38.1399,"h":38.1399,"l":38.11,"n":71,"o":38.11,"t":"2026-07-23T04:00:00Z","v":1220,"vw":38.11},{"c":38.7841,"h":38.79,"l":38.7841,"n":32,"o":38.79,"t":"2026-07-24T04:00:00Z","v":274,"vw":38.79},{"c":39.3165,"h":39.43,"l":39.02,"n":80,"o":39.02,"t":"2026-07-27T04:00:00Z","v":2127,"vw":39.25427},{"c":40.1764,"h":40.37,"l":39.98,"n":73,"o":39.98,"t":"2026-07-28T04:00:00Z","v":2014,"vw":40.194201},{"c":40.2502,"h":40.425,"l":40.2502,"n":51,"o":40.3383,"t":"2026-07-29T04:00:00Z","v":708,"vw":40.386705},{"c":39.5884,"h":39.5884,"l":39.5884,"n":58,"o":39.5884,"t":"2026-07-30T04:00:00Z","v":343,"vw":39.5884},{"c":39.6279,"h":39.6279,"l":39.43,"n":67,"o":39.43,"t":"2026-07-31T04:00:00Z","v":618,"vw":39.495889},{"c":39.8288,"h":39.85,"l":39.8288,"n":93,"o":39.85,"t":"2026-08-03T04:00:00Z","v":812,"vw":39.85},{"c":40.253,"h":40.253,"l":39.57,"n":69,"o":39.57,"t":"2026-08-04T04:00:00Z","v":1288,"vw":39.965882},{"c":39.9806,"h":40.16,"l":39.86,"n":93,"o":40.16,"t":"2026-08-05T04:00:00Z","v":1316,"vw":40.062532},{"c":40.0052,"h":40.19,"l":39.86,"n":76,"o":40.19,"t":"2026-08-06T04:00:00Z","v":1810,"vw":39.949191},{"c":40.2024,"h":40.2024,"l":39.89,"n":72,"o":39.98,"t":"2026-08-07T04:00:00Z","v":1264,"vw":40.037627},{"c":40.4407,"h":40.5,"l":40.05,"n":109,"o":40.05,"t":"2026-08-10T04:00:00Z","v":2934,"vw":40.384011},{"c":40.4382,"h":40.6,"l":39.25,"n":83,"o":40.39,"t":"2026-08-11T04:00:00Z","v":991,"vw":39.901375},{"c":40.3484,"h":40.3484,"l":40.09,"n":81,"o":40.09,"t":"2026-08-12T04:00:00Z","v":741,"vw":40.09},{"c":40.6549,"h":40.6549,"l":40.43,"n":59,"o":40.43,"t":"2026-08-13T04:00:00Z","v":2532,"vw":40.514914},{"c":40.5907,"h":40.615,"l":40.49,"n":75,"o":40.49,"t":"2026-08-14T04:00:00Z","v":1263,"vw":40.585},{"c":40.1596,"h":40.39,"l":40.1596,"n":114,"o":40.39,"t":"2026-08-17T04:00:00Z","v":1830,"vw":40.261825},{"c":40.5054,"h":40.5054,"l":40.5054,"n":43,"o":40.5054,"t":"2026-08-18T04:00:00Z","v":260,"vw":40.5054},{"c":41.0998,"h":41.235,"l":41,"n":72,"o":41,"t":"2026-08-19T04:00:00Z","v":901,"vw":41.139348},{"c":40.8201,"h":40.86,"l":40.8201,"n":68,"o":40.86,"t":"2026-08-20T04:00:00Z","v":508,"vw":40.86},{"c":41.0842,"h":41.0842,"l":41.05,"n":63,"o":41.05,"t":"2026-08-21T04:00:00Z","v":1166,"vw":41.05},{"c":41.2963,"h":41.2963,"l":41.13,"n":82,"o":41.275,"t":"2026-08-24T04:00:00Z","v":3332,"vw":41.206163},{"c":41.0148,"h":41.2,"l":40.86,"n":95,"o":41.2,"t":"2026-08-25T04:00:00Z","v":13363,"vw":40.866372},{"c":41.0523,"h":41.08,"l":41.05,"n":62,"o":41.05,"t":"2026-08-26T04:00:00Z","v":1320,"vw":41.052752},{"c":40.8812,"h":40.8812,"l":40.75,"n":97,"o":40.75,"t":"2026-08-27T04:00:00Z","v":814,"vw":40.75},{"c":40.8536,"h":40.8536,"l":40.8536,"n":117,"o":40.8536,"t":"2026-08-28T04:00:00Z","v":623,"vw":40.8536},{"c":40.7427,"h":40.82,"l":40.735,"n":140,"o":40.82,"t":"2026-08-31T04:00:00Z","v":1092,"vw":40.761105},{"c":40.6583,"h":40.74,"l":40.6583,"n":72,"o":40.74,"t":"2026-09-01T04:00:00Z","v":954,"vw":40.72627},{"c":40.8213,"h":40.9799,"l":40.8213,"n":50,"o":40.95,"t":"2026-09-02T04:00:00Z","v":1451,"vw":40.917588},{"c":40.9053,"h":41.045,"l":40.9053,"n":64,"o":41.045,"t":"2026-09-03T04:00:00Z","v":1154,"vw":41.035024},{"c":40.4875,"h":40.59,"l":40.4875,"n":96,"o":40.59,"t":"2026-09-04T04:00:00Z","v":614,"vw":40.59},{"c":39.9115,"h":40.08,"l":39.91,"n":137,"o":40.0201,"t":"2026-09-08T04:00:00Z","v":2498,"vw":39.997335},{"c":39.5207,"h":39.68,"l":39.5207,"n":100,"o":39.68,"t":"2026-09-09T04:00:00Z","v":502,"vw":39.68},{"c":39.3812,"h":39.53,"l":39.3812,"n":105,"o":39.52,"t":"2026-09-10T04:00:00Z","v":1995,"vw":39.500159},{"c":39.5824,"h":39.5824,"l":39.51,"n":54,"o":39.51,"t":"2026-09-11T04:00:00Z","v":488,"vw":39.51},{"c":40.0956,"h":40.14,"l":39.99,"n":50,"o":40.14,"t":"2026-09-14T04:00:00Z","v":1102,"vw":40.088655},{"c":40.0472,"h":40.1,"l":40.0472,"n":53,"o":40.1,"t":"2026-09-15T04:00:00Z","v":316,"vw":40.1},{"c":39.5207,"h":39.845,"l":39.5207,"n":89,"o":39.845,"t":"2026-09-16T04:00:00Z","v":3795,"vw":39.819964},{"c":39.6899,"h":39.73,"l":39.54,"n":43,"o":39.73,"t":"2026-09-17T04:00:00Z","v":867,"vw":39.570463},{"c":39.381,"h":39.381,"l":39.381,"n":69,"o":39.381,"t":"2026-09-18T04:00:00Z","v":505,"vw":39.381},{"c":39.1967,"h":39.42,"l":39.1967,"n":87,"o":39.42,"t":"2026-09-21T04:00:00Z","v":654,"vw":39.366237},{"c":39.1991,"h":39.1991,"l":39.07,"n":65,"o":39.07,"t":"2026-09-22T04:00:00Z","v":590,"vw":39.07},{"c":39.0046,"h":39.23,"l":39.0046,"n":46,"o":39.23,"t":"2026-09-23T04:00:00Z","v":727,"vw":39.199058},{"c":38.7693,"h":38.915,"l":38.7693,"n":72,"o":38.915,"t":"2026-09-24T04:00:00Z","v":653,"vw":38.915},{"c":38.8576,"h":38.8576,"l":38.63,"n":72,"o":38.63,"t":"2026-09-25T04:00:00Z","v":5349,"vw":38.665533},{"c":38.7294,"h":38.85,"l":38.71,"n":81,"o":38.71,"t":"2026-09-28T04:00:00Z","v":1246,"vw":38.759818},{"c":38.5124,"h":38.5124,"l":38.5124,"n":82,"o":38.5124,"t":"2026-09-29T04:00:00Z","v":401,"vw":38.5124},{"c":38.2351,"h":38.53,"l":38.2351,"n":58,"o":38.53,"t":"2026-09-30T04:00:00Z","v":420,"vw":38.53},{"c":38.457,"h":38.457,"l":38.36,"n":46,"o":38.36,"t":"2026-10-01T04:00:00Z","v":539,"vw":38.36},{"c":38.2821,"h":38.37,"l":38.251,"n":76,"o":38.37,"t":"2026-10-02T04:00:00Z","v":1936,"vw":38.293793},{"c":38.2326,"h":38.2326,"l":38.2326,"n":52,"o":38.2326,"t":"2026-10-05T04:00:00Z","v":333,"vw":38.2326},{"c":38.4201,"h":38.4201,"l":38.35,"n":67,"o":38.35,"t":"2026-10-06T04:00:00Z","v":3058,"vw":38.354577},{"c":38.2297,"h":38.485,"l":38.2297,"n":65,"o":38.36,"t":"2026-10-07T04:00:00Z","v":1600,"vw":38.340495},{"c":38.9375,"h":38.9375,"l":38.44,"n":70,"o":38.56,"t":"2026-10-08T04:00:00Z","v":1883,"vw":38.644219},{"c":38.9048,"h":38.94,"l":38.9048,"n":34,"o":38.94,"t":"2026-10-09T04:00:00Z","v":465,"vw":38.915068},{"c":39.2279,"h":39.2797,"l":39.15,"n":47,"o":39.165,"t":"2026-10-12T04:00:00Z","v":2479,"vw":39.166987},{"c":39.4629,"h":39.4701,"l":39.45,"n":36,"o":39.45,"t":"2026-10-13T04:00:00Z","v":569,"vw":39.461868},{"c":39.8338,"h":39.8338,"l":39.59,"n":39,"o":39.59,"t":"2026-10-14T04:00:00Z","v":1674,"vw":39.65713},{"c":40.51,"h":40.7,"l":40.32,"n":108,"o":40.32,"t":"2026-10-15T04:00:00Z","v":16987,"vw":40.585862},{"c":40.8542,"h":40.8542,"l":40.71,"n":56,"o":40.7144,"t":"2026-10-16T04:00:00Z","v":3402,"vw":40.715899},{"c":40.6,"h":40.78,"l":40.6,"n":42,"o":40.78,"t":"2026-10-19T04:00:00Z","v":2910,"vw":40.695036},{"c":41.234,"h":41.234,"l":41.04,"n":60,"o":41.04,"t":"2026-10-20T04:00:00Z","v":3084,"vw":41.192498},{"c":41.2464,"h":41.2464,"l":41.15,"n":61,"o":41.235,"t":"2026-10-21T04:00:00Z","v":2512,"vw":41.194937},{"c":42.5538,"h":42.5538,"l":41.3,"n":66,"o":41.3,"t":"2026-10-22T04:00:00Z","v":2324,"vw":41.850948}],"volatilityBars":[{"c":39.42,"h":39.42,"l":39.42,"n":9,"o":39.42,"t":"2026-09-21T13:30:00Z","v":188,"vw":39.42},{"c":39.27,"h":39.27,"l":39.27,"n":2,"o":39.27,"t":"2026-09-21T17:15:00Z","v":132,"vw":39.27},{"c":39.07,"h":39.07,"l":39.07,"n":5,"o":39.07,"t":"2026-09-22T15:30:00Z","v":350,"vw":39.07},{"c":39.23,"h":39.23,"l":39.23,"n":1,"o":39.23,"t":"2026-09-23T15:00:00Z","v":306,"vw":39.23},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-09-23T18:15:00Z","v":193,"vw":39.15},{"c":38.915,"h":38.915,"l":38.915,"n":1,"o":38.915,"t":"2026-09-24T15:15:00Z","v":100,"vw":38.915},{"c":38.641,"h":38.705,"l":38.63,"n":16,"o":38.63,"t":"2026-09-25T13:30:00Z","v":5023,"vw":38.659068},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-09-25T16:45:00Z","v":175,"vw":38.85},{"c":38.71,"h":38.71,"l":38.71,"n":3,"o":38.71,"t":"2026-09-28T16:00:00Z","v":354,"vw":38.71},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-09-28T17:00:00Z","v":195,"vw":38.85},{"c":38.53,"h":38.53,"l":38.53,"n":2,"o":38.53,"t":"2026-09-30T16:30:00Z","v":125,"vw":38.53},{"c":38.36,"h":38.36,"l":38.36,"n":2,"o":38.36,"t":"2026-10-01T14:30:00Z","v":200,"vw":38.36},{"c":38.37,"h":38.37,"l":38.37,"n":1,"o":38.37,"t":"2026-10-02T15:00:00Z","v":150,"vw":38.37},{"c":38.2968,"h":38.31,"l":38.251,"n":11,"o":38.31,"t":"2026-10-02T17:45:00Z","v":1505,"vw":38.286079},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-06T13:45:00Z","v":230,"vw":38.35},{"c":38.35,"h":38.35,"l":38.35,"n":17,"o":38.35,"t":"2026-10-06T14:30:00Z","v":2400,"vw":38.35},{"c":38.42,"h":38.42,"l":38.42,"n":1,"o":38.42,"t":"2026-10-06T19:45:00Z","v":184,"vw":38.42},{"c":38.485,"h":38.485,"l":38.36,"n":5,"o":38.36,"t":"2026-10-07T13:30:00Z","v":341,"vw":38.409703},{"c":38.3264,"h":38.3264,"l":38.3264,"n":2,"o":38.3264,"t":"2026-10-07T17:45:00Z","v":154,"vw":38.3264},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-07T18:15:00Z","v":100,"vw":38.3},{"c":38.3085,"h":38.3085,"l":38.3085,"n":1,"o":38.3085,"t":"2026-10-07T19:30:00Z","v":535,"vw":38.3085},{"c":38.56,"h":38.56,"l":38.56,"n":4,"o":38.56,"t":"2026-10-08T14:00:00Z","v":212,"vw":38.56},{"c":38.44,"h":38.44,"l":38.44,"n":2,"o":38.44,"t":"2026-10-08T16:00:00Z","v":137,"vw":38.44},{"c":38.56,"h":38.56,"l":38.56,"n":1,"o":38.56,"t":"2026-10-08T16:45:00Z","v":590,"vw":38.56},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-08T17:00:00Z","v":199,"vw":38.69},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-08T18:00:00Z","v":351,"vw":38.86},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-09T13:30:00Z","v":105,"vw":38.94},{"c":38.905,"h":38.905,"l":38.905,"n":1,"o":38.905,"t":"2026-10-09T19:45:00Z","v":260,"vw":38.905},{"c":39.165,"h":39.165,"l":39.165,"n":1,"o":39.165,"t":"2026-10-12T14:00:00Z","v":115,"vw":39.165},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-12T15:15:00Z","v":950,"vw":39.16},{"c":39.15,"h":39.15,"l":39.15,"n":2,"o":39.15,"t":"2026-10-12T16:00:00Z","v":750,"vw":39.15},{"c":39.2797,"h":39.2797,"l":39.2797,"n":1,"o":39.2797,"t":"2026-10-12T18:15:00Z","v":204,"vw":39.2797},{"c":39.1501,"h":39.1501,"l":39.15,"n":2,"o":39.15,"t":"2026-10-12T19:45:00Z","v":200,"vw":39.15005},{"c":39.45,"h":39.45,"l":39.45,"n":2,"o":39.45,"t":"2026-10-13T15:30:00Z","v":164,"vw":39.45},{"c":39.4701,"h":39.4701,"l":39.4701,"n":3,"o":39.4701,"t":"2026-10-13T18:45:00Z","v":224,"vw":39.4701},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-14T15:15:00Z","v":500,"vw":39.59},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-10-14T17:30:00Z","v":305,"vw":39.65},{"c":39.71,"h":39.71,"l":39.71,"n":2,"o":39.71,"t":"2026-10-14T18:30:00Z","v":400,"vw":39.71},{"c":39.7301,"h":39.7301,"l":39.73,"n":2,"o":39.73,"t":"2026-10-14T19:15:00Z","v":200,"vw":39.73005},{"c":40.63,"h":40.63,"l":40.32,"n":5,"o":40.32,"t":"2026-10-15T13:30:00Z","v":656,"vw":40.530526},{"c":40.7,"h":40.7,"l":40.64,"n":6,"o":40.64,"t":"2026-10-15T14:30:00Z","v":4764,"vw":40.697641},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-15T14:45:00Z","v":890,"vw":40.5},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-15T15:00:00Z","v":2091,"vw":40.67},{"c":40.6,"h":40.6,"l":40.6,"n":4,"o":40.6,"t":"2026-10-15T16:15:00Z","v":137,"vw":40.6},{"c":40.5501,"h":40.5501,"l":40.5501,"n":1,"o":40.5501,"t":"2026-10-15T16:30:00Z","v":164,"vw":40.5501},{"c":40.59,"h":40.59,"l":40.59,"n":1,"o":40.59,"t":"2026-10-15T18:00:00Z","v":100,"vw":40.59},{"c":40.51,"h":40.51,"l":40.51,"n":20,"o":40.51,"t":"2026-10-15T19:15:00Z","v":6301,"vw":40.51},{"c":40.51,"h":40.51,"l":40.48,"n":8,"o":40.48,"t":"2026-10-15T19:45:00Z","v":1291,"vw":40.501446},{"c":40.72,"h":40.72,"l":40.71,"n":5,"o":40.7144,"t":"2026-10-16T17:30:00Z","v":2822,"vw":40.71477},{"c":40.7286,"h":40.7286,"l":40.7286,"n":1,"o":40.7286,"t":"2026-10-16T19:30:00Z","v":250,"vw":40.7286},{"c":40.78,"h":40.78,"l":40.78,"n":5,"o":40.78,"t":"2026-10-19T13:30:00Z","v":150,"vw":40.78},{"c":40.7,"h":40.7,"l":40.63,"n":2,"o":40.63,"t":"2026-10-19T14:15:00Z","v":2472,"vw":40.697168},{"c":40.6,"h":40.6,"l":40.6,"n":2,"o":40.6,"t":"2026-10-19T19:45:00Z","v":188,"vw":40.6},{"c":41.04,"h":41.04,"l":41.04,"n":2,"o":41.04,"t":"2026-10-20T13:30:00Z","v":404,"vw":41.04},{"c":41.19,"h":41.19,"l":41.19,"n":1,"o":41.19,"t":"2026-10-20T17:00:00Z","v":250,"vw":41.19},{"c":41.195,"h":41.195,"l":41.195,"n":1,"o":41.195,"t":"2026-10-20T18:45:00Z","v":300,"vw":41.195},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-10-20T19:00:00Z","v":301,"vw":41.23},{"c":41.2283,"h":41.2283,"l":41.2283,"n":1,"o":41.2283,"t":"2026-10-20T19:15:00Z","v":1386,"vw":41.2283},{"c":41.235,"h":41.235,"l":41.235,"n":1,"o":41.235,"t":"2026-10-21T14:45:00Z","v":289,"vw":41.235},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-21T16:45:00Z","v":469,"vw":41.24},{"c":41.15,"h":41.17,"l":41.15,"n":8,"o":41.17,"t":"2026-10-21T18:45:00Z","v":622,"vw":41.158},{"c":41.16,"h":41.1708,"l":41.16,"n":2,"o":41.1708,"t":"2026-10-21T19:00:00Z","v":519,"vw":41.167491},{"c":41.3,"h":41.3,"l":41.3,"n":6,"o":41.3,"t":"2026-10-22T13:30:00Z","v":432,"vw":41.3},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-22T13:45:00Z","v":218,"vw":41.5},{"c":41.795,"h":41.795,"l":41.795,"n":1,"o":41.795,"t":"2026-10-22T14:45:00Z","v":275,"vw":41.795},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-22T15:15:00Z","v":466,"vw":42},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-22T17:15:00Z","v":400,"vw":42.21},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-22T18:45:00Z","v":140,"vw":42.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.725,"strike":49.74116924892315,"iv":0.5856099804560837,"gamma":0.0399822556788734,"theta":-0.034889254491212114,"vega":0.03352602244762898,"rho":0.005980282575214969,"breakevenPct":18.593801843603043},{"delta":0.25,"premium":0.725,"strike":46.71661884438622,"iv":0.4319467723555562,"gamma":0.061702163749236115,"theta":-0.029593596398728585,"vega":0.038037874395090106,"rho":0.007561037658038854,"breakevenPct":11.486210031504154},{"delta":0.3,"premium":0.725,"strike":45.07223798714062,"iv":0.33429886026513195,"gamma":0.08702943002166783,"theta":-0.02553208020442918,"vega":0.04163038074198106,"rho":0.009123498431485015,"breakevenPct":7.62197027560551},{"delta":0.35,"premium":0.7644079501954918,"strike":44.21184099609017,"iv":0.28456350578745054,"gamma":0.10932936743291762,"theta":-0.023470576437711596,"vega":0.044264780980450974,"rho":0.01066929215398363,"breakevenPct":5.692673618538538},{"delta":0.4,"premium":0.819499520562472,"strike":43.64400383550022,"iv":0.25265114362351526,"gamma":0.12851661630711567,"theta":-0.02198471986188979,"vega":0.04588673134888915,"rho":0.012217370355542085,"breakevenPct":4.487738712083745},{"delta":0.45,"premium":0.8792549503266003,"strike":43.165960397387195,"iv":0.2261446795691813,"gamma":0.1467049288758662,"theta":-0.020663941694278133,"vega":0.047175442869733054,"rho":0.013766464742699915,"breakevenPct":3.504775948831348},{"delta":0.5,"premium":0.9435539545250586,"strike":42.82578418189976,"iv":0.20658511407459548,"gamma":0.1603990474585726,"theta":-0.01935328303671194,"vega":0.047016526921947736,"rho":0.01533278923366342,"breakevenPct":2.8564737730233736},{"delta":0.55,"premium":1.0102691535187418,"strike":42.558923385925034,"iv":0.19071978983997354,"gamma":0.17170323091976666,"theta":-0.018048005760667167,"vega":0.046087787566252876,"rho":0.016908276397702537,"breakevenPct":2.386138345914514},{"delta":0.6,"premium":1.076984352512425,"strike":42.2920625899503,"iv":0.17485446560535162,"gamma":0.1830074143809607,"theta":-0.016742728484622396,"vega":0.04515904821055802,"rho":0.01848376356174165,"breakevenPct":1.9158029188056553},{"delta":0.65,"premium":1.1436995515061081,"strike":42.02520179397557,"iv":0.15898914137072967,"gamma":0.19431159784215474,"theta":-0.015437451208577622,"vega":0.04423030885486316,"rho":0.020059250725780766,"breakevenPct":1.4454674916967958},{"delta":0.7,"premium":1.2327675909754965,"strike":41.849513470953646,"iv":0.14652176087860924,"gamma":0.17986711976366884,"theta":-0.01388242701602284,"vega":0.03918518296778146,"rho":0.021756207113390193,"breakevenPct":1.2419127361813418},{"delta":0.75,"premium":1.3241667320209785,"strike":41.683333214507314,"iv":0.13440874036244937,"gamma":0.16273740150004035,"theta":-0.012301357568444037,"vega":0.03371077315405269,"rho":0.02346583111247474,"breakevenPct":1.066179627972796},{"delta":0.8,"premium":1.4155658730664604,"strike":41.51715295806098,"iv":0.12229571984628948,"gamma":0.14560768323641182,"theta":-0.010720288120865232,"vega":0.028236363340323915,"rho":0.025175455111559292,"breakevenPct":0.8904465197642502},{"delta":0.85,"premium":1.5069650141119422,"strike":41.35097270161465,"iv":0.11018269933012964,"gamma":0.12847796497278335,"theta":-0.009139218673286431,"vega":0.022761953526595154,"rho":0.02688507911064384,"breakevenPct":0.7147134115557048},{"delta":0.9,"premium":1.5983641551574241,"strike":41.18479244516832,"iv":0.09806967881396975,"gamma":0.11134824670915486,"theta":-0.007558149225707627,"vega":0.017287543712866386,"rho":0.02859470310972839,"breakevenPct":0.538980303347159}],"put":[{"delta":0.15,"premium":0.7333221833206803,"strike":35.33288733282721,"iv":0.7190069324407018,"gamma":0.02714652649424083,"theta":-0.03377707018587368,"vega":0.027911988664289195,"rho":-0.005791505057159815,"breakevenPct":18.692184600419868},{"delta":0.2,"premium":0.7529645018852222,"strike":38.11858007540889,"iv":0.524944172032431,"gamma":0.044637003857772146,"theta":-0.029247257340865796,"vega":0.033514886458586086,"rho":-0.007588268166142056,"breakevenPct":12.192059055774887},{"delta":0.25,"premium":0.8072011277194744,"strike":39.64402255438949,"iv":0.4270841945948927,"gamma":0.062471609683725546,"theta":-0.026567168120737193,"vega":0.03799423399352716,"rho":-0.009414281058344343,"breakevenPct":8.734774740046692},{"delta":0.3,"premium":0.8427913095231262,"strike":40.71165238092505,"iv":0.35310429354502415,"gamma":0.08295795196588676,"theta":-0.023605625373771963,"vega":0.041552816050826946,"rho":-0.011239070520172957,"breakevenPct":6.309516256123028},{"delta":0.35,"premium":0.902175896791955,"strike":41.417407174335644,"iv":0.3076798757423836,"gamma":0.10119014384932043,"theta":-0.021413583390593124,"vega":0.044082280888217654,"rho":-0.013070475254910334,"breakevenPct":4.790567992650054},{"delta":0.4,"premium":0.9761214244123975,"strike":42.00448569764959,"iv":0.2734187690199591,"gamma":0.11796792887511655,"theta":-0.01965226089341279,"vega":0.046262001352751915,"rho":-0.014905661200877517,"breakevenPct":3.5847226963580483},{"delta":0.45,"premium":1.0711626780284127,"strike":42.384650712113654,"iv":0.2544030611187675,"gamma":0.12962691955069217,"theta":-0.018060656908159594,"vega":0.046787913451626854,"rho":-0.016729860577150715,"breakevenPct":2.9146914398121098},{"delta":0.5,"premium":1.166203931644428,"strike":42.76481572657771,"iv":0.2353873532175759,"gamma":0.14128591022626777,"theta":-0.016469052922906395,"vega":0.047313825550501794,"rho":-0.018554059953423917,"breakevenPct":2.2446601832661717},{"delta":0.55,"premium":1.2901120302163194,"strike":43.11838550948422,"iv":0.22115832249242817,"gamma":0.14803705979157608,"theta":-0.015000890263747095,"vega":0.046995254978573354,"rho":-0.020364769458382927,"breakevenPct":1.7049629427503676},{"delta":0.6,"premium":1.4608472308443758,"strike":43.428813146989775,"iv":0.21469412443171404,"gamma":0.14682682747059858,"theta":-0.013732971156793894,"vega":0.04530678491569541,"rho":-0.02215359601833289,"breakevenPct":1.3766904103854516},{"delta":0.65,"premium":1.6315824314724328,"strike":43.73924078449533,"iv":0.20822992637099988,"gamma":0.1456165951496211,"theta":-0.01246505204984069,"vega":0.04361831485281747,"rho":-0.02394242257828285,"breakevenPct":1.0484178780205347},{"delta":0.7,"premium":1.9041390728476824,"strike":44.13245033112583,"iv":0.21044238410596028,"gamma":0.13885165562913906,"theta":-0.011651655629139073,"vega":0.04163046357615894,"rho":-0.025792721046356663,"breakevenPct":0.7648876051536069},{"delta":0.75,"premium":2.711258278145696,"strike":44.96026490066225,"iv":0.258207284768212,"gamma":0.10292450331125824,"theta":-0.013224503311258278,"vega":0.03807086092715232,"rho":-0.027965747032080712,"breakevenPct":0.7162541946511148},{"delta":0.8,"premium":4.165976331360948,"strike":46.43786982248521,"iv":0.33407633136094683,"gamma":0.0701195266272189,"theta":-0.015156213017751479,"vega":0.03351124260355029,"rho":-0.030668688061929888,"breakevenPct":0.6624708225252347},{"delta":0.85,"premium":6.998969072164948,"strike":49.29896907216495,"iv":0.46315463917525773,"gamma":0.042095876288659795,"theta":-0.01766907216494845,"vega":0.02794123711340206,"rho":-0.03448347642134134,"breakevenPct":0.5964214711729748}]},"raw":{"call":[{"delta":0.2,"premium":0.725,"strike":49.74116924892315,"iv":0.5856099804560837,"gamma":0.0399822556788734,"theta":-0.034889254491212114,"vega":0.03352602244762898,"rho":0.005980282575214969,"breakevenPct":18.593801843603043},{"delta":0.25,"premium":0.725,"strike":46.71661884438622,"iv":0.4319467723555562,"gamma":0.061702163749236115,"theta":-0.029593596398728585,"vega":0.038037874395090106,"rho":0.007561037658038854,"breakevenPct":11.486210031504154},{"delta":0.3,"premium":0.725,"strike":45.07223798714062,"iv":0.33429886026513195,"gamma":0.08702943002166783,"theta":-0.02553208020442918,"vega":0.04163038074198106,"rho":0.009123498431485015,"breakevenPct":7.62197027560551},{"delta":0.35,"premium":0.7644079501954918,"strike":44.21184099609017,"iv":0.28456350578745054,"gamma":0.10932936743291762,"theta":-0.023470576437711596,"vega":0.044264780980450974,"rho":0.01066929215398363,"breakevenPct":5.692673618538538},{"delta":0.4,"premium":0.819499520562472,"strike":43.64400383550022,"iv":0.25265114362351526,"gamma":0.12851661630711567,"theta":-0.02198471986188979,"vega":0.04588673134888915,"rho":0.012217370355542085,"breakevenPct":4.487738712083745},{"delta":0.45,"premium":0.8792549503266003,"strike":43.165960397387195,"iv":0.2261446795691813,"gamma":0.1467049288758662,"theta":-0.020663941694278133,"vega":0.047175442869733054,"rho":0.013766464742699915,"breakevenPct":3.504775948831348},{"delta":0.5,"premium":0.9435539545250586,"strike":42.82578418189976,"iv":0.20658511407459548,"gamma":0.1603990474585726,"theta":-0.01935328303671194,"vega":0.047016526921947736,"rho":0.01533278923366342,"breakevenPct":2.8564737730233736},{"delta":0.55,"premium":1.0102691535187418,"strike":42.558923385925034,"iv":0.19071978983997354,"gamma":0.17170323091976666,"theta":-0.018048005760667167,"vega":0.046087787566252876,"rho":0.016908276397702537,"breakevenPct":2.386138345914514},{"delta":0.6,"premium":1.076984352512425,"strike":42.2920625899503,"iv":0.17485446560535162,"gamma":0.1830074143809607,"theta":-0.016742728484622396,"vega":0.04515904821055802,"rho":0.01848376356174165,"breakevenPct":1.9158029188056553},{"delta":0.65,"premium":1.1436995515061081,"strike":42.02520179397557,"iv":0.15898914137072967,"gamma":0.19431159784215474,"theta":-0.015437451208577622,"vega":0.04423030885486316,"rho":0.020059250725780766,"breakevenPct":1.4454674916967958},{"delta":0.7,"premium":1.2327675909754965,"strike":41.849513470953646,"iv":0.14652176087860924,"gamma":0.17986711976366884,"theta":-0.01388242701602284,"vega":0.03918518296778146,"rho":0.021756207113390193,"breakevenPct":1.2419127361813418},{"delta":0.75,"premium":1.3241667320209785,"strike":41.683333214507314,"iv":0.13440874036244937,"gamma":0.16273740150004035,"theta":-0.012301357568444037,"vega":0.03371077315405269,"rho":0.02346583111247474,"breakevenPct":1.066179627972796},{"delta":0.8,"premium":1.4155658730664604,"strike":41.51715295806098,"iv":0.12229571984628948,"gamma":0.14560768323641182,"theta":-0.010720288120865232,"vega":0.028236363340323915,"rho":0.025175455111559292,"breakevenPct":0.8904465197642502},{"delta":0.85,"premium":1.5069650141119422,"strike":41.35097270161465,"iv":0.11018269933012964,"gamma":0.12847796497278335,"theta":-0.009139218673286431,"vega":0.022761953526595154,"rho":0.02688507911064384,"breakevenPct":0.7147134115557048},{"delta":0.9,"premium":1.5983641551574241,"strike":41.18479244516832,"iv":0.09806967881396975,"gamma":0.11134824670915486,"theta":-0.007558149225707627,"vega":0.017287543712866386,"rho":0.02859470310972839,"breakevenPct":0.538980303347159}],"put":[{"delta":0.15,"premium":0.7333221833206803,"strike":35.33288733282721,"iv":0.7190069324407018,"gamma":0.02714652649424083,"theta":-0.03377707018587368,"vega":0.027911988664289195,"rho":-0.005791505057159815,"breakevenPct":18.692184600419868},{"delta":0.2,"premium":0.7529645018852222,"strike":38.11858007540889,"iv":0.524944172032431,"gamma":0.044637003857772146,"theta":-0.029247257340865796,"vega":0.033514886458586086,"rho":-0.007588268166142056,"breakevenPct":12.192059055774887},{"delta":0.25,"premium":0.8072011277194744,"strike":39.64402255438949,"iv":0.4270841945948927,"gamma":0.062471609683725546,"theta":-0.026567168120737193,"vega":0.03799423399352716,"rho":-0.009414281058344343,"breakevenPct":8.734774740046692},{"delta":0.3,"premium":0.8427913095231262,"strike":40.71165238092505,"iv":0.35310429354502415,"gamma":0.08295795196588676,"theta":-0.023605625373771963,"vega":0.041552816050826946,"rho":-0.011239070520172957,"breakevenPct":6.309516256123028},{"delta":0.35,"premium":0.902175896791955,"strike":41.417407174335644,"iv":0.3076798757423836,"gamma":0.10119014384932043,"theta":-0.021413583390593124,"vega":0.044082280888217654,"rho":-0.013070475254910334,"breakevenPct":4.790567992650054},{"delta":0.4,"premium":0.9761214244123975,"strike":42.00448569764959,"iv":0.2734187690199591,"gamma":0.11796792887511655,"theta":-0.01965226089341279,"vega":0.046262001352751915,"rho":-0.014905661200877517,"breakevenPct":3.5847226963580483},{"delta":0.45,"premium":1.0711626780284127,"strike":42.384650712113654,"iv":0.2544030611187675,"gamma":0.12962691955069217,"theta":-0.018060656908159594,"vega":0.046787913451626854,"rho":-0.016729860577150715,"breakevenPct":2.9146914398121098},{"delta":0.5,"premium":1.166203931644428,"strike":42.76481572657771,"iv":0.2353873532175759,"gamma":0.14128591022626777,"theta":-0.016469052922906395,"vega":0.047313825550501794,"rho":-0.018554059953423917,"breakevenPct":2.2446601832661717},{"delta":0.55,"premium":1.2901120302163194,"strike":43.11838550948422,"iv":0.22115832249242817,"gamma":0.14803705979157608,"theta":-0.015000890263747095,"vega":0.046995254978573354,"rho":-0.020364769458382927,"breakevenPct":1.7049629427503676},{"delta":0.6,"premium":1.4608472308443758,"strike":43.428813146989775,"iv":0.21469412443171404,"gamma":0.14682682747059858,"theta":-0.013732971156793894,"vega":0.04530678491569541,"rho":-0.02215359601833289,"breakevenPct":1.3766904103854516},{"delta":0.65,"premium":1.6315824314724328,"strike":43.73924078449533,"iv":0.20822992637099988,"gamma":0.1456165951496211,"theta":-0.01246505204984069,"vega":0.04361831485281747,"rho":-0.02394242257828285,"breakevenPct":1.0484178780205347},{"delta":0.7,"premium":1.9041390728476824,"strike":44.13245033112583,"iv":0.21044238410596028,"gamma":0.13885165562913906,"theta":-0.011651655629139073,"vega":0.04163046357615894,"rho":-0.025792721046356663,"breakevenPct":0.7648876051536069},{"delta":0.75,"premium":2.711258278145696,"strike":44.96026490066225,"iv":0.258207284768212,"gamma":0.10292450331125824,"theta":-0.013224503311258278,"vega":0.03807086092715232,"rho":-0.027965747032080712,"breakevenPct":0.7162541946511148},{"delta":0.8,"premium":4.165976331360948,"strike":46.43786982248521,"iv":0.33407633136094683,"gamma":0.0701195266272189,"theta":-0.015156213017751479,"vega":0.03351124260355029,"rho":-0.030668688061929888,"breakevenPct":0.6624708225252347},{"delta":0.85,"premium":6.998969072164948,"strike":49.29896907216495,"iv":0.46315463917525773,"gamma":0.042095876288659795,"theta":-0.01766907216494845,"vega":0.02794123711340206,"rho":-0.03448347642134134,"breakevenPct":0.5964214711729748}]}},"errors":[],"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"}}