{"symbol":"SDEM","url":"https://intraalpha.com/companies/SDEM","capturedAt":"2026-10-22T16:37:31.146Z","state":"ready","quote":{"symbol":"SDEM","last_price":33.5287,"prev_close":33.8983,"regular_close":33.5287,"change":-0.3696,"change_pct":-1.0903,"regular_change":-0.3696,"regular_change_pct":-1.0903,"extended_change":0,"extended_change_pct":0,"bid":33.51,"ask":33.58,"bid_size":500,"ask_size":500,"volume":711,"vwap":33.560549,"open":33.608,"high":33.608,"low":33.5287,"close":33.5287,"trade_count":23,"last_trade_at":"2026-10-22T16:00:20.665532954Z","last_quote_at":"2026-10-22T16:37:30.002726852Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:27.818723338-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":44700000,"net_expense_ratio":0.0066,"portfolio_turnover":0.7,"dividend_yield":0.0611,"inception_date":"2015-03-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:37:30.566760+00:00"},"optionObservedAt":"2026-10-22T16:37:09.006Z","bars":[{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-15T13:30:00Z","v":133,"vw":33.81},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-15T13:50:00Z","v":147,"vw":33.89},{"c":33.915,"h":33.915,"l":33.915,"n":1,"o":33.915,"t":"2026-10-15T14:00:00Z","v":250,"vw":33.915},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-15T14:45:00Z","v":100,"vw":34.01},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-10-16T13:30:00Z","v":246,"vw":33.84},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-10-16T15:05:00Z","v":699,"vw":33.83},{"c":33.751,"h":33.751,"l":33.751,"n":2,"o":33.751,"t":"2026-10-16T15:55:00Z","v":566,"vw":33.751},{"c":33.725,"h":33.725,"l":33.725,"n":2,"o":33.725,"t":"2026-10-16T17:20:00Z","v":820,"vw":33.725},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-16T19:20:00Z","v":280,"vw":33.81},{"c":33.775,"h":33.8,"l":33.775,"n":6,"o":33.8,"t":"2026-10-16T19:35:00Z","v":285,"vw":33.7875},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-10-19T15:15:00Z","v":237,"vw":33.79},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-10-19T16:25:00Z","v":145,"vw":33.77},{"c":33.85,"h":33.85,"l":33.85,"n":7,"o":33.85,"t":"2026-10-19T19:05:00Z","v":408,"vw":33.85},{"c":34.1499,"h":34.15,"l":34.1499,"n":2,"o":34.15,"t":"2026-10-20T14:30:00Z","v":300,"vw":34.14995},{"c":34.1299,"h":34.1299,"l":34.1299,"n":1,"o":34.1299,"t":"2026-10-20T14:50:00Z","v":134,"vw":34.1299},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-10-20T19:00:00Z","v":240,"vw":34.1},{"c":33.99,"h":33.99,"l":33.99,"n":11,"o":33.99,"t":"2026-10-21T15:35:00Z","v":400,"vw":33.99},{"c":33.8736,"h":33.8736,"l":33.8736,"n":1,"o":33.8736,"t":"2026-10-21T18:35:00Z","v":125,"vw":33.8736},{"c":33.608,"h":33.608,"l":33.608,"n":1,"o":33.608,"t":"2026-10-22T13:45:00Z","v":190,"vw":33.608},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-22T15:55:00Z","v":275,"vw":33.55},{"c":33.5287,"h":33.5287,"l":33.5287,"n":1,"o":33.5287,"t":"2026-10-22T16:00:00Z","v":192,"vw":33.5287}],"history":[{"c":25.119,"h":25.2,"l":25,"n":82,"o":25.2,"t":"2024-10-21T04:00:00Z","v":20835,"vw":25.052787},{"c":25.1629,"h":25.21,"l":25.05,"n":70,"o":25.05,"t":"2024-10-22T04:00:00Z","v":5951,"vw":25.15711},{"c":25.0378,"h":25.05,"l":24.95,"n":61,"o":25.05,"t":"2024-10-23T04:00:00Z","v":4662,"vw":25.009385},{"c":25.13,"h":25.13,"l":25.02,"n":74,"o":25.02,"t":"2024-10-24T04:00:00Z","v":9592,"vw":25.079212},{"c":24.9722,"h":25.13,"l":24.9508,"n":45,"o":25.13,"t":"2024-10-25T04:00:00Z","v":1587,"vw":25.024525},{"c":25.2254,"h":25.25,"l":25.03,"n":54,"o":25.03,"t":"2024-10-28T04:00:00Z","v":2469,"vw":25.207396},{"c":24.9595,"h":25.16,"l":24.9569,"n":90,"o":25.16,"t":"2024-10-29T04:00:00Z","v":11768,"vw":25.057571},{"c":24.8426,"h":24.8567,"l":24.76,"n":34,"o":24.76,"t":"2024-10-30T04:00:00Z","v":1415,"vw":24.819246},{"c":24.7028,"h":24.8,"l":24.54,"n":76,"o":24.8,"t":"2024-10-31T04:00:00Z","v":5047,"vw":24.681166},{"c":24.5774,"h":24.86,"l":24.5774,"n":75,"o":24.86,"t":"2024-11-01T04:00:00Z","v":2093,"vw":24.654904},{"c":24.7407,"h":24.868,"l":24.7407,"n":51,"o":24.868,"t":"2024-11-04T05:00:00Z","v":2194,"vw":24.800885},{"c":24.8444,"h":24.86,"l":24.77,"n":56,"o":24.8,"t":"2024-11-05T05:00:00Z","v":7071,"vw":24.816322},{"c":24.692,"h":24.699,"l":24.41,"n":82,"o":24.54,"t":"2024-11-06T05:00:00Z","v":3927,"vw":24.51452},{"c":25.28,"h":25.2902,"l":25.11,"n":112,"o":25.11,"t":"2024-11-07T05:00:00Z","v":7917,"vw":25.237335},{"c":24.5889,"h":24.6101,"l":24.4771,"n":107,"o":24.6101,"t":"2024-11-08T05:00:00Z","v":8934,"vw":24.584337},{"c":24.59,"h":24.63,"l":24.4953,"n":67,"o":24.63,"t":"2024-11-11T05:00:00Z","v":4166,"vw":24.547486},{"c":24.29,"h":24.3885,"l":24.23,"n":74,"o":24.35,"t":"2024-11-12T05:00:00Z","v":5316,"vw":24.271418},{"c":24.2085,"h":24.38,"l":23.89,"n":120,"o":24.38,"t":"2024-11-13T05:00:00Z","v":22904,"vw":24.057924},{"c":24.05,"h":24.17,"l":23.98,"n":95,"o":24.05,"t":"2024-11-14T05:00:00Z","v":8029,"vw":24.121006},{"c":24.1019,"h":24.1019,"l":24.05,"n":42,"o":24.06,"t":"2024-11-15T05:00:00Z","v":2477,"vw":24.073172},{"c":24.43,"h":24.43,"l":24.34,"n":41,"o":24.34,"t":"2024-11-18T05:00:00Z","v":2214,"vw":24.370874},{"c":24.22,"h":24.2799,"l":24.15,"n":74,"o":24.15,"t":"2024-11-19T05:00:00Z","v":3854,"vw":24.217674},{"c":24.23,"h":24.24,"l":24.12,"n":75,"o":24.12,"t":"2024-11-20T05:00:00Z","v":7581,"vw":24.214815},{"c":24.205,"h":24.25,"l":24.15,"n":56,"o":24.22,"t":"2024-11-21T05:00:00Z","v":11709,"vw":24.204232},{"c":24.0288,"h":24.0577,"l":23.96,"n":152,"o":24.05,"t":"2024-11-22T05:00:00Z","v":9181,"vw":24.022779},{"c":24.02,"h":24.04,"l":23.98,"n":176,"o":24,"t":"2024-11-25T05:00:00Z","v":4231,"vw":24.006488},{"c":23.9301,"h":24.05,"l":23.92,"n":154,"o":24.05,"t":"2024-11-26T05:00:00Z","v":6175,"vw":23.965475},{"c":24.1006,"h":24.2599,"l":24.0789,"n":171,"o":24.2,"t":"2024-11-27T05:00:00Z","v":4999,"vw":24.136941},{"c":24.2012,"h":24.21,"l":23.93,"n":105,"o":23.98,"t":"2024-11-29T05:00:00Z","v":10848,"vw":24.080987},{"c":24.2728,"h":24.2799,"l":24.14,"n":168,"o":24.23,"t":"2024-12-02T05:00:00Z","v":11978,"vw":24.193107},{"c":24.363,"h":24.41,"l":24.27,"n":200,"o":24.27,"t":"2024-12-03T05:00:00Z","v":6331,"vw":24.362354},{"c":24.3395,"h":24.39,"l":24.33,"n":171,"o":24.35,"t":"2024-12-04T05:00:00Z","v":10854,"vw":24.352082},{"c":24.5731,"h":24.6,"l":24.42,"n":185,"o":24.42,"t":"2024-12-05T05:00:00Z","v":8591,"vw":24.55893},{"c":24.695,"h":24.79,"l":24.6801,"n":198,"o":24.69,"t":"2024-12-06T05:00:00Z","v":14477,"vw":24.751356},{"c":25.4075,"h":25.6,"l":25.23,"n":250,"o":25.23,"t":"2024-12-09T05:00:00Z","v":18688,"vw":25.481085},{"c":25.0633,"h":25.09,"l":25,"n":212,"o":25.05,"t":"2024-12-10T05:00:00Z","v":7413,"vw":25.029202},{"c":25.1145,"h":25.16,"l":24.96,"n":208,"o":25.1,"t":"2024-12-11T05:00:00Z","v":7394,"vw":25.025016},{"c":24.9886,"h":25.0701,"l":24.97,"n":173,"o":25.07,"t":"2024-12-12T05:00:00Z","v":2861,"vw":25.018088},{"c":24.85,"h":24.99,"l":24.7401,"n":212,"o":24.99,"t":"2024-12-13T05:00:00Z","v":11135,"vw":24.787968},{"c":24.75,"h":24.97,"l":24.7001,"n":223,"o":24.97,"t":"2024-12-16T05:00:00Z","v":15535,"vw":24.785916},{"c":24.6199,"h":24.66,"l":24.54,"n":201,"o":24.54,"t":"2024-12-17T05:00:00Z","v":9936,"vw":24.601468},{"c":24.1,"h":24.67,"l":24.09,"n":246,"o":24.67,"t":"2024-12-18T05:00:00Z","v":17111,"vw":24.389045},{"c":24.2262,"h":24.3,"l":24.2,"n":152,"o":24.3,"t":"2024-12-19T05:00:00Z","v":9808,"vw":24.251057},{"c":24.3376,"h":24.42,"l":24.17,"n":134,"o":24.17,"t":"2024-12-20T05:00:00Z","v":8742,"vw":24.334627},{"c":24.2026,"h":24.32,"l":24.13,"n":184,"o":24.32,"t":"2024-12-23T05:00:00Z","v":12786,"vw":24.16429},{"c":24.4094,"h":24.42,"l":24.27,"n":91,"o":24.27,"t":"2024-12-24T05:00:00Z","v":4180,"vw":24.373754},{"c":24.4324,"h":24.51,"l":24.4324,"n":147,"o":24.485,"t":"2024-12-26T05:00:00Z","v":6874,"vw":24.45631},{"c":24.3128,"h":24.41,"l":24.3128,"n":161,"o":24.34,"t":"2024-12-27T05:00:00Z","v":6788,"vw":24.35225},{"c":24.182,"h":24.3,"l":24.17,"n":178,"o":24.3,"t":"2024-12-30T05:00:00Z","v":4699,"vw":24.200212},{"c":24.0681,"h":24.13,"l":24.01,"n":210,"o":24.07,"t":"2024-12-31T05:00:00Z","v":10530,"vw":24.036295},{"c":24.05,"h":24.11,"l":23.97,"n":51,"o":24.07,"t":"2025-01-02T05:00:00Z","v":7911,"vw":24.038223},{"c":24.1568,"h":24.1568,"l":24.11,"n":48,"o":24.15,"t":"2025-01-03T05:00:00Z","v":1008,"vw":24.126481},{"c":24.2545,"h":24.38,"l":24.2545,"n":99,"o":24.35,"t":"2025-01-06T05:00:00Z","v":5452,"vw":24.305326},{"c":24.2037,"h":24.4,"l":24.18,"n":80,"o":24.4,"t":"2025-01-07T05:00:00Z","v":10083,"vw":24.277553},{"c":24.0768,"h":24.1043,"l":23.9835,"n":95,"o":23.9835,"t":"2025-01-08T05:00:00Z","v":9773,"vw":24.051333},{"c":23.7152,"h":23.92,"l":23.71,"n":154,"o":23.92,"t":"2025-01-10T05:00:00Z","v":15267,"vw":23.762761},{"c":23.6689,"h":23.6689,"l":23.5237,"n":138,"o":23.59,"t":"2025-01-13T05:00:00Z","v":20509,"vw":23.595859},{"c":23.93,"h":23.93,"l":23.86,"n":45,"o":23.86,"t":"2025-01-14T05:00:00Z","v":4576,"vw":23.890095},{"c":24.1981,"h":24.2,"l":24.07,"n":85,"o":24.16,"t":"2025-01-15T05:00:00Z","v":9492,"vw":24.139151},{"c":24.1811,"h":24.26,"l":24.12,"n":63,"o":24.12,"t":"2025-01-16T05:00:00Z","v":6350,"vw":24.199881},{"c":24.39,"h":24.49,"l":24.17,"n":152,"o":24.17,"t":"2025-01-17T05:00:00Z","v":31772,"vw":24.420757},{"c":24.8601,"h":24.91,"l":24.72,"n":124,"o":24.72,"t":"2025-01-21T05:00:00Z","v":15903,"vw":24.837838},{"c":24.8888,"h":24.95,"l":24.86,"n":111,"o":24.8664,"t":"2025-01-22T05:00:00Z","v":9348,"vw":24.912746},{"c":24.9024,"h":24.94,"l":24.87,"n":68,"o":24.87,"t":"2025-01-23T05:00:00Z","v":6242,"vw":24.906336},{"c":25.1003,"h":25.17,"l":24.99,"n":66,"o":24.99,"t":"2025-01-24T05:00:00Z","v":6830,"vw":25.074502},{"c":25.1414,"h":25.15,"l":24.98,"n":71,"o":25.06,"t":"2025-01-27T05:00:00Z","v":5122,"vw":25.084566},{"c":25.1035,"h":25.1035,"l":24.99,"n":58,"o":25.04,"t":"2025-01-28T05:00:00Z","v":5492,"vw":25.044358},{"c":25.13,"h":25.23,"l":25.13,"n":66,"o":25.19,"t":"2025-01-29T05:00:00Z","v":3900,"vw":25.19865},{"c":25.3383,"h":25.45,"l":25.32,"n":223,"o":25.32,"t":"2025-01-30T05:00:00Z","v":29661,"vw":25.38931},{"c":25.1064,"h":25.36,"l":25.0957,"n":57,"o":25.28,"t":"2025-01-31T05:00:00Z","v":4569,"vw":25.283871},{"c":24.8608,"h":24.96,"l":24.66,"n":86,"o":24.66,"t":"2025-02-03T05:00:00Z","v":6335,"vw":24.816191},{"c":25.1297,"h":25.17,"l":25.11,"n":101,"o":25.11,"t":"2025-02-04T05:00:00Z","v":11708,"vw":25.143259},{"c":24.8132,"h":24.88,"l":24.69,"n":80,"o":24.69,"t":"2025-02-05T05:00:00Z","v":3190,"vw":24.822205},{"c":24.9189,"h":24.9189,"l":24.85,"n":32,"o":24.85,"t":"2025-02-06T05:00:00Z","v":687,"vw":24.88},{"c":24.854,"h":25.0774,"l":24.8401,"n":66,"o":25.07,"t":"2025-02-07T05:00:00Z","v":4612,"vw":24.996646},{"c":25.0263,"h":25.04,"l":24.9784,"n":69,"o":25.04,"t":"2025-02-10T05:00:00Z","v":5436,"vw":25.015337},{"c":25.1344,"h":25.16,"l":24.96,"n":79,"o":24.96,"t":"2025-02-11T05:00:00Z","v":7154,"vw":25.131254},{"c":25.41,"h":25.41,"l":25.16,"n":133,"o":25.2,"t":"2025-02-12T05:00:00Z","v":14493,"vw":25.335565},{"c":25.62,"h":25.635,"l":25.34,"n":132,"o":25.35,"t":"2025-02-13T05:00:00Z","v":10019,"vw":25.530171},{"c":25.68,"h":25.74,"l":25.61,"n":183,"o":25.61,"t":"2025-02-14T05:00:00Z","v":4453,"vw":25.675029},{"c":25.81,"h":25.84,"l":25.7,"n":145,"o":25.77,"t":"2025-02-18T05:00:00Z","v":6457,"vw":25.805958},{"c":25.705,"h":25.76,"l":25.68,"n":49,"o":25.68,"t":"2025-02-19T05:00:00Z","v":4752,"vw":25.703724},{"c":25.9676,"h":25.97,"l":25.87,"n":91,"o":25.9,"t":"2025-02-20T05:00:00Z","v":10286,"vw":25.907091},{"c":25.7649,"h":25.93,"l":25.76,"n":70,"o":25.85,"t":"2025-02-21T05:00:00Z","v":5907,"vw":25.834798},{"c":25.4,"h":25.69,"l":25.38,"n":501,"o":25.64,"t":"2025-02-24T05:00:00Z","v":42127,"vw":25.509468},{"c":25.3979,"h":25.46,"l":25.35,"n":487,"o":25.41,"t":"2025-02-25T05:00:00Z","v":15875,"vw":25.403748},{"c":25.4321,"h":25.55,"l":25.415,"n":79,"o":25.54,"t":"2025-02-26T05:00:00Z","v":4929,"vw":25.496593},{"c":25.2964,"h":25.42,"l":25.28,"n":151,"o":25.39,"t":"2025-02-27T05:00:00Z","v":8128,"vw":25.36711},{"c":24.997,"h":25.09,"l":24.7986,"n":267,"o":25.05,"t":"2025-02-28T05:00:00Z","v":33886,"vw":24.930399},{"c":25.0924,"h":25.3514,"l":25.0168,"n":83,"o":25.35,"t":"2025-03-03T05:00:00Z","v":10481,"vw":25.309981},{"c":25.0928,"h":25.18,"l":24.891,"n":105,"o":25.05,"t":"2025-03-04T05:00:00Z","v":12841,"vw":25.033296},{"c":25.55,"h":25.56,"l":25.35,"n":99,"o":25.35,"t":"2025-03-05T05:00:00Z","v":9313,"vw":25.417444},{"c":25.4708,"h":25.57,"l":25.47,"n":72,"o":25.57,"t":"2025-03-06T05:00:00Z","v":4353,"vw":25.5345},{"c":25.5913,"h":25.6246,"l":25.43,"n":79,"o":25.43,"t":"2025-03-07T05:00:00Z","v":4265,"vw":25.537362},{"c":25.2257,"h":25.41,"l":25.18,"n":91,"o":25.41,"t":"2025-03-10T04:00:00Z","v":4897,"vw":25.312981},{"c":25.4969,"h":25.56,"l":25.36,"n":331,"o":25.47,"t":"2025-03-11T04:00:00Z","v":18058,"vw":25.437412},{"c":25.66,"h":25.66,"l":25.5434,"n":115,"o":25.58,"t":"2025-03-12T04:00:00Z","v":6920,"vw":25.592437},{"c":25.6822,"h":25.73,"l":25.52,"n":125,"o":25.56,"t":"2025-03-13T04:00:00Z","v":13764,"vw":25.67924},{"c":26.2573,"h":26.35,"l":25.95,"n":188,"o":25.95,"t":"2025-03-14T04:00:00Z","v":31944,"vw":26.131378},{"c":26.5983,"h":26.72,"l":26.3336,"n":152,"o":26.38,"t":"2025-03-17T04:00:00Z","v":15190,"vw":26.535011},{"c":26.2,"h":26.4668,"l":26.11,"n":2266,"o":26.44,"t":"2025-03-18T04:00:00Z","v":287840,"vw":26.206291},{"c":26.2507,"h":26.31,"l":26.17,"n":232,"o":26.31,"t":"2025-03-19T04:00:00Z","v":14052,"vw":26.229444},{"c":25.9943,"h":26.02,"l":25.95,"n":79,"o":25.95,"t":"2025-03-20T04:00:00Z","v":4535,"vw":25.999523},{"c":25.7948,"h":25.8,"l":25.75,"n":68,"o":25.76,"t":"2025-03-21T04:00:00Z","v":3232,"vw":25.774389},{"c":25.89,"h":25.96,"l":25.84,"n":108,"o":25.95,"t":"2025-03-24T04:00:00Z","v":15603,"vw":25.913594},{"c":26.044,"h":26.11,"l":26.044,"n":48,"o":26.1,"t":"2025-03-25T04:00:00Z","v":2542,"vw":26.091043},{"c":26.0256,"h":26.07,"l":26,"n":48,"o":26.0422,"t":"2025-03-26T04:00:00Z","v":1735,"vw":26.041788},{"c":26.174,"h":26.2176,"l":26.16,"n":61,"o":26.2,"t":"2025-03-27T04:00:00Z","v":6249,"vw":26.189953},{"c":25.8943,"h":25.94,"l":25.88,"n":96,"o":25.92,"t":"2025-03-28T04:00:00Z","v":11401,"vw":25.901763},{"c":25.82,"h":25.831,"l":25.68,"n":80,"o":25.68,"t":"2025-03-31T04:00:00Z","v":3412,"vw":25.731019},{"c":26.0219,"h":26.04,"l":25.81,"n":118,"o":25.81,"t":"2025-04-01T04:00:00Z","v":15447,"vw":25.980768},{"c":26.0663,"h":26.0691,"l":25.9823,"n":70,"o":26.02,"t":"2025-04-02T04:00:00Z","v":7444,"vw":26.040023},{"c":25.7724,"h":25.88,"l":25.72,"n":80,"o":25.72,"t":"2025-04-03T04:00:00Z","v":3842,"vw":25.810859},{"c":24.47,"h":24.97,"l":24.215,"n":192,"o":24.97,"t":"2025-04-04T04:00:00Z","v":16868,"vw":24.510334},{"c":23.4,"h":23.87,"l":23.25,"n":184,"o":23.69,"t":"2025-04-07T04:00:00Z","v":9715,"vw":23.442388},{"c":23.4596,"h":24.2,"l":23.24,"n":71,"o":24.2,"t":"2025-04-08T04:00:00Z","v":9889,"vw":23.81732},{"c":24.6646,"h":24.8599,"l":23.5,"n":196,"o":23.5,"t":"2025-04-09T04:00:00Z","v":15707,"vw":24.222396},{"c":24.4904,"h":24.69,"l":24.21,"n":100,"o":24.69,"t":"2025-04-10T04:00:00Z","v":6171,"vw":24.455229},{"c":24.9468,"h":24.965,"l":24.59,"n":123,"o":24.64,"t":"2025-04-11T04:00:00Z","v":13189,"vw":24.66849},{"c":25.3404,"h":25.39,"l":25.13,"n":81,"o":25.13,"t":"2025-04-14T04:00:00Z","v":6644,"vw":25.334034},{"c":25.2675,"h":25.3899,"l":25.2675,"n":46,"o":25.29,"t":"2025-04-15T04:00:00Z","v":2352,"vw":25.345568},{"c":25.29,"h":25.3999,"l":25.2147,"n":92,"o":25.32,"t":"2025-04-16T04:00:00Z","v":13182,"vw":25.363653},{"c":25.4122,"h":25.54,"l":25.41,"n":71,"o":25.45,"t":"2025-04-17T04:00:00Z","v":4450,"vw":25.450342},{"c":25.53,"h":25.65,"l":25.41,"n":104,"o":25.62,"t":"2025-04-21T04:00:00Z","v":5354,"vw":25.462474},{"c":25.87,"h":25.97,"l":25.77,"n":100,"o":25.81,"t":"2025-04-22T04:00:00Z","v":11505,"vw":25.81286},{"c":25.879,"h":26.06,"l":25.879,"n":76,"o":26.03,"t":"2025-04-23T04:00:00Z","v":4992,"vw":25.98985},{"c":26.2612,"h":26.29,"l":26.13,"n":70,"o":26.13,"t":"2025-04-24T04:00:00Z","v":5162,"vw":26.219335},{"c":26.2166,"h":26.2184,"l":26.1,"n":60,"o":26.12,"t":"2025-04-25T04:00:00Z","v":2298,"vw":26.155498},{"c":26.17,"h":26.22,"l":26.15,"n":75,"o":26.15,"t":"2025-04-28T04:00:00Z","v":3481,"vw":26.202304},{"c":26.2526,"h":26.2526,"l":26.18,"n":49,"o":26.21,"t":"2025-04-29T04:00:00Z","v":2108,"vw":26.208795},{"c":26.2772,"h":26.2901,"l":26.16,"n":83,"o":26.174,"t":"2025-04-30T04:00:00Z","v":2494,"vw":26.237239},{"c":26.25,"h":26.29,"l":26.14,"n":76,"o":26.29,"t":"2025-05-01T04:00:00Z","v":6604,"vw":26.240235},{"c":26.482,"h":26.5055,"l":26.4,"n":91,"o":26.48,"t":"2025-05-02T04:00:00Z","v":8340,"vw":26.47137},{"c":26.09,"h":26.37,"l":26.09,"n":119,"o":26.37,"t":"2025-05-05T04:00:00Z","v":19886,"vw":26.17046},{"c":26.28,"h":26.29,"l":26.2,"n":41,"o":26.2,"t":"2025-05-06T04:00:00Z","v":1779,"vw":26.260469},{"c":26.1489,"h":26.21,"l":26.1489,"n":45,"o":26.18,"t":"2025-05-07T04:00:00Z","v":1174,"vw":26.179214},{"c":26.0907,"h":26.23,"l":26.05,"n":51,"o":26.23,"t":"2025-05-08T04:00:00Z","v":2004,"vw":26.162557},{"c":26.2967,"h":26.34,"l":26.27,"n":122,"o":26.33,"t":"2025-05-09T04:00:00Z","v":3472,"vw":26.306699},{"c":26.3464,"h":26.46,"l":26.31,"n":95,"o":26.46,"t":"2025-05-12T04:00:00Z","v":4124,"vw":26.365592},{"c":26.73,"h":26.73,"l":26.51,"n":103,"o":26.52,"t":"2025-05-13T04:00:00Z","v":3762,"vw":26.648006},{"c":26.7247,"h":26.83,"l":26.71,"n":68,"o":26.83,"t":"2025-05-14T04:00:00Z","v":1385,"vw":26.787026},{"c":26.6766,"h":26.72,"l":26.65,"n":76,"o":26.7,"t":"2025-05-15T04:00:00Z","v":5074,"vw":26.691789},{"c":26.71,"h":26.71,"l":26.5401,"n":46,"o":26.5506,"t":"2025-05-16T04:00:00Z","v":2799,"vw":26.632405},{"c":26.6515,"h":26.69,"l":26.5,"n":66,"o":26.5,"t":"2025-05-19T04:00:00Z","v":4779,"vw":26.651039},{"c":26.7017,"h":26.7017,"l":26.58,"n":25,"o":26.58,"t":"2025-05-20T04:00:00Z","v":10265,"vw":26.633932},{"c":26.6048,"h":26.7876,"l":26.57,"n":40,"o":26.76,"t":"2025-05-21T04:00:00Z","v":2455,"vw":26.725533},{"c":26.5169,"h":26.59,"l":26.5169,"n":50,"o":26.59,"t":"2025-05-22T04:00:00Z","v":2781,"vw":26.563917},{"c":26.5591,"h":26.5591,"l":26.54,"n":38,"o":26.54,"t":"2025-05-23T04:00:00Z","v":1468,"vw":26.54},{"c":26.5101,"h":26.52,"l":26.473,"n":74,"o":26.51,"t":"2025-05-27T04:00:00Z","v":3925,"vw":26.502853},{"c":26.4871,"h":26.5,"l":26.43,"n":58,"o":26.47,"t":"2025-05-28T04:00:00Z","v":3764,"vw":26.474205},{"c":26.58,"h":26.62,"l":26.57,"n":65,"o":26.62,"t":"2025-05-29T04:00:00Z","v":2026,"vw":26.589276},{"c":26.2229,"h":26.29,"l":26.15,"n":79,"o":26.29,"t":"2025-05-30T04:00:00Z","v":4144,"vw":26.196034},{"c":26.3218,"h":26.34,"l":26.255,"n":65,"o":26.28,"t":"2025-06-02T04:00:00Z","v":3503,"vw":26.290716},{"c":26.4105,"h":26.4105,"l":26.3,"n":65,"o":26.3,"t":"2025-06-03T04:00:00Z","v":2765,"vw":26.374419},{"c":26.3838,"h":26.4184,"l":26.36,"n":60,"o":26.36,"t":"2025-06-04T04:00:00Z","v":4817,"vw":26.397301},{"c":26.3504,"h":26.3864,"l":26.34,"n":88,"o":26.34,"t":"2025-06-05T04:00:00Z","v":2702,"vw":26.368971},{"c":26.4194,"h":26.4194,"l":26.36,"n":50,"o":26.37,"t":"2025-06-06T04:00:00Z","v":961,"vw":26.374924},{"c":26.4945,"h":26.55,"l":26.3904,"n":77,"o":26.44,"t":"2025-06-09T04:00:00Z","v":8195,"vw":26.462385},{"c":26.6307,"h":26.68,"l":26.6,"n":103,"o":26.68,"t":"2025-06-10T04:00:00Z","v":4531,"vw":26.634158},{"c":26.8328,"h":26.9384,"l":26.75,"n":106,"o":26.77,"t":"2025-06-11T04:00:00Z","v":13222,"vw":26.868388},{"c":26.8701,"h":26.925,"l":26.82,"n":64,"o":26.82,"t":"2025-06-12T04:00:00Z","v":3757,"vw":26.862768},{"c":26.7054,"h":26.78,"l":26.65,"n":73,"o":26.66,"t":"2025-06-13T04:00:00Z","v":4796,"vw":26.714074},{"c":26.98,"h":27.0595,"l":26.9401,"n":83,"o":26.98,"t":"2025-06-16T04:00:00Z","v":3954,"vw":27.01961},{"c":26.7285,"h":26.9399,"l":26.7285,"n":44,"o":26.9399,"t":"2025-06-17T04:00:00Z","v":1912,"vw":26.873882},{"c":26.6982,"h":26.79,"l":26.6982,"n":67,"o":26.73,"t":"2025-06-18T04:00:00Z","v":3896,"vw":26.752753},{"c":26.52,"h":26.73,"l":26.52,"n":71,"o":26.73,"t":"2025-06-20T04:00:00Z","v":4465,"vw":26.642577},{"c":26.6778,"h":26.68,"l":26.49,"n":69,"o":26.5,"t":"2025-06-23T04:00:00Z","v":3229,"vw":26.563286},{"c":27.0205,"h":27.05,"l":26.88,"n":74,"o":26.88,"t":"2025-06-24T04:00:00Z","v":5692,"vw":26.999408},{"c":26.9797,"h":26.98,"l":26.9,"n":43,"o":26.98,"t":"2025-06-25T04:00:00Z","v":2416,"vw":26.934631},{"c":27.2672,"h":27.29,"l":27.17,"n":72,"o":27.17,"t":"2025-06-26T04:00:00Z","v":5360,"vw":27.229629},{"c":27.2321,"h":27.28,"l":27.1701,"n":96,"o":27.25,"t":"2025-06-27T04:00:00Z","v":10052,"vw":27.237272},{"c":27.4001,"h":27.4001,"l":27.24,"n":92,"o":27.24,"t":"2025-06-30T04:00:00Z","v":6791,"vw":27.315329},{"c":27.4199,"h":27.4267,"l":27.38,"n":52,"o":27.38,"t":"2025-07-01T04:00:00Z","v":3906,"vw":27.413737},{"c":27.5468,"h":27.55,"l":27.41,"n":87,"o":27.42,"t":"2025-07-02T04:00:00Z","v":6460,"vw":27.503024},{"c":27.6162,"h":27.6484,"l":27.49,"n":54,"o":27.49,"t":"2025-07-03T04:00:00Z","v":2234,"vw":27.606998},{"c":27.41,"h":27.55,"l":27.36,"n":99,"o":27.49,"t":"2025-07-07T04:00:00Z","v":10510,"vw":27.48035},{"c":27.4153,"h":27.4153,"l":27.36,"n":36,"o":27.39,"t":"2025-07-08T04:00:00Z","v":869,"vw":27.375673},{"c":27.3163,"h":27.34,"l":27.2774,"n":50,"o":27.33,"t":"2025-07-09T04:00:00Z","v":3856,"vw":27.313792},{"c":27.45,"h":27.45,"l":27.32,"n":84,"o":27.35,"t":"2025-07-10T04:00:00Z","v":4379,"vw":27.36976},{"c":27.3277,"h":27.44,"l":27.28,"n":68,"o":27.32,"t":"2025-07-11T04:00:00Z","v":2572,"vw":27.337557},{"c":27.28,"h":27.3527,"l":27.28,"n":62,"o":27.31,"t":"2025-07-14T04:00:00Z","v":1402,"vw":27.315641},{"c":27.2583,"h":27.33,"l":27.2,"n":42,"o":27.33,"t":"2025-07-15T04:00:00Z","v":2752,"vw":27.280346},{"c":27.2904,"h":27.2904,"l":27.13,"n":57,"o":27.16,"t":"2025-07-16T04:00:00Z","v":4504,"vw":27.210254},{"c":27.358,"h":27.358,"l":27.19,"n":58,"o":27.19,"t":"2025-07-17T04:00:00Z","v":3520,"vw":27.318499},{"c":27.3562,"h":27.527,"l":27.3562,"n":50,"o":27.49,"t":"2025-07-18T04:00:00Z","v":4011,"vw":27.48581},{"c":27.5431,"h":27.6196,"l":27.54,"n":55,"o":27.54,"t":"2025-07-21T04:00:00Z","v":2395,"vw":27.589812},{"c":27.6729,"h":27.6999,"l":27.625,"n":51,"o":27.64,"t":"2025-07-22T04:00:00Z","v":3074,"vw":27.663761},{"c":27.8408,"h":27.95,"l":27.65,"n":115,"o":27.67,"t":"2025-07-23T04:00:00Z","v":10314,"vw":27.820666},{"c":27.8043,"h":27.8532,"l":27.8,"n":56,"o":27.8004,"t":"2025-07-24T04:00:00Z","v":2935,"vw":27.825059},{"c":27.79,"h":27.79,"l":27.71,"n":41,"o":27.75,"t":"2025-07-25T04:00:00Z","v":1560,"vw":27.738895},{"c":27.5168,"h":27.63,"l":27.5168,"n":43,"o":27.63,"t":"2025-07-28T04:00:00Z","v":1950,"vw":27.554334},{"c":27.76,"h":27.81,"l":27.58,"n":107,"o":27.65,"t":"2025-07-29T04:00:00Z","v":20605,"vw":27.758513},{"c":27.5978,"h":27.75,"l":27.585,"n":79,"o":27.69,"t":"2025-07-30T04:00:00Z","v":4501,"vw":27.671152},{"c":27.23,"h":27.41,"l":27.22,"n":99,"o":27.38,"t":"2025-07-31T04:00:00Z","v":8703,"vw":27.340343},{"c":27.36,"h":27.48,"l":27.245,"n":87,"o":27.48,"t":"2025-08-01T04:00:00Z","v":6930,"vw":27.34737},{"c":27.5168,"h":27.55,"l":27.4853,"n":61,"o":27.55,"t":"2025-08-04T04:00:00Z","v":3460,"vw":27.505826},{"c":27.5612,"h":27.59,"l":27.54,"n":49,"o":27.54,"t":"2025-08-05T04:00:00Z","v":1495,"vw":27.565545},{"c":27.7591,"h":27.7591,"l":27.7,"n":55,"o":27.71,"t":"2025-08-06T04:00:00Z","v":2858,"vw":27.718344},{"c":27.87,"h":27.96,"l":27.86,"n":67,"o":27.95,"t":"2025-08-07T04:00:00Z","v":6739,"vw":27.872023},{"c":28.11,"h":28.13,"l":28.01,"n":79,"o":28.03,"t":"2025-08-08T04:00:00Z","v":5140,"vw":28.063452},{"c":28.035,"h":28.04,"l":28.02,"n":116,"o":28.02,"t":"2025-08-11T04:00:00Z","v":5085,"vw":28.026399},{"c":28.54,"h":28.54,"l":28.34,"n":82,"o":28.34,"t":"2025-08-12T04:00:00Z","v":5530,"vw":28.430022},{"c":28.5492,"h":28.58,"l":28.47,"n":86,"o":28.51,"t":"2025-08-13T04:00:00Z","v":6712,"vw":28.532683},{"c":28.14,"h":28.276,"l":28.14,"n":87,"o":28.24,"t":"2025-08-14T04:00:00Z","v":11341,"vw":28.209539},{"c":28.25,"h":28.3387,"l":28.23,"n":129,"o":28.26,"t":"2025-08-15T04:00:00Z","v":19871,"vw":28.245579},{"c":28.2876,"h":28.2876,"l":28.23,"n":56,"o":28.25,"t":"2025-08-18T04:00:00Z","v":2600,"vw":28.263679},{"c":27.9791,"h":28.11,"l":27.96,"n":51,"o":28.09,"t":"2025-08-19T04:00:00Z","v":2256,"vw":28.048699},{"c":28.2852,"h":28.2852,"l":28.1808,"n":56,"o":28.25,"t":"2025-08-20T04:00:00Z","v":3177,"vw":28.231912},{"c":28.2056,"h":28.23,"l":28.17,"n":35,"o":28.19,"t":"2025-08-21T04:00:00Z","v":823,"vw":28.198017},{"c":28.5535,"h":28.57,"l":28.4302,"n":75,"o":28.4302,"t":"2025-08-22T04:00:00Z","v":5894,"vw":28.516065},{"c":28.3308,"h":28.45,"l":28.33,"n":64,"o":28.42,"t":"2025-08-25T04:00:00Z","v":7389,"vw":28.405528},{"c":28.237,"h":28.2699,"l":28.19,"n":48,"o":28.23,"t":"2025-08-26T04:00:00Z","v":2921,"vw":28.207675},{"c":28.05,"h":28.11,"l":27.95,"n":60,"o":27.95,"t":"2025-08-27T04:00:00Z","v":6258,"vw":27.99794},{"c":28.35,"h":28.36,"l":28.31,"n":59,"o":28.31,"t":"2025-08-28T04:00:00Z","v":4230,"vw":28.340312},{"c":28.07,"h":28.1085,"l":28.03,"n":103,"o":28.07,"t":"2025-08-29T04:00:00Z","v":4405,"vw":28.079313},{"c":27.9412,"h":27.98,"l":27.81,"n":71,"o":27.81,"t":"2025-09-02T04:00:00Z","v":5098,"vw":27.906096},{"c":28.0495,"h":28.0495,"l":28.01,"n":36,"o":28.04,"t":"2025-09-03T04:00:00Z","v":779,"vw":28.022727},{"c":27.9587,"h":27.9587,"l":27.82,"n":42,"o":27.85,"t":"2025-09-04T04:00:00Z","v":2649,"vw":27.841395},{"c":28.2148,"h":28.2148,"l":28.2,"n":43,"o":28.2,"t":"2025-09-05T04:00:00Z","v":1030,"vw":28.2},{"c":28.1704,"h":28.1704,"l":28.076,"n":65,"o":28.15,"t":"2025-09-08T04:00:00Z","v":2670,"vw":28.120255},{"c":27.99,"h":28.08,"l":27.99,"n":80,"o":28.08,"t":"2025-09-09T04:00:00Z","v":8056,"vw":28.061312},{"c":28.23,"h":28.26,"l":28.2,"n":143,"o":28.23,"t":"2025-09-10T04:00:00Z","v":6971,"vw":28.237579},{"c":28.47,"h":28.47,"l":27.95,"n":106,"o":28.41,"t":"2025-09-11T04:00:00Z","v":7370,"vw":28.353543},{"c":28.4464,"h":28.4776,"l":28.42,"n":68,"o":28.43,"t":"2025-09-12T04:00:00Z","v":2783,"vw":28.449368},{"c":28.54,"h":28.565,"l":28.4818,"n":95,"o":28.53,"t":"2025-09-15T04:00:00Z","v":6743,"vw":28.543206},{"c":28.5699,"h":28.5699,"l":28.47,"n":73,"o":28.5104,"t":"2025-09-16T04:00:00Z","v":2540,"vw":28.50278},{"c":28.5618,"h":28.7099,"l":28.5,"n":80,"o":28.6,"t":"2025-09-17T04:00:00Z","v":2912,"vw":28.643586},{"c":28.4172,"h":28.42,"l":28.355,"n":77,"o":28.41,"t":"2025-09-18T04:00:00Z","v":3863,"vw":28.403488},{"c":28.4793,"h":28.5339,"l":28.46,"n":53,"o":28.46,"t":"2025-09-19T04:00:00Z","v":2444,"vw":28.492614},{"c":28.4498,"h":28.45,"l":28.3,"n":96,"o":28.4,"t":"2025-09-22T04:00:00Z","v":8168,"vw":28.380311},{"c":28.4782,"h":28.5,"l":28.38,"n":79,"o":28.45,"t":"2025-09-23T04:00:00Z","v":6070,"vw":28.458128},{"c":28.1917,"h":28.3,"l":28.179,"n":429,"o":28.28,"t":"2025-09-24T04:00:00Z","v":63198,"vw":28.211621},{"c":27.87,"h":28,"l":27.85,"n":115,"o":27.99,"t":"2025-09-25T04:00:00Z","v":11548,"vw":27.954637},{"c":28.0585,"h":28.0585,"l":28,"n":51,"o":28,"t":"2025-09-26T04:00:00Z","v":1833,"vw":28.022944},{"c":28.1064,"h":28.11,"l":28.1008,"n":37,"o":28.106,"t":"2025-09-29T04:00:00Z","v":2048,"vw":28.103217},{"c":28.24,"h":28.415,"l":28.12,"n":72,"o":28.16,"t":"2025-09-30T04:00:00Z","v":23402,"vw":28.153837},{"c":28.1086,"h":28.21,"l":28.1,"n":65,"o":28.18,"t":"2025-10-01T04:00:00Z","v":3194,"vw":28.122835},{"c":27.95,"h":28.11,"l":27.95,"n":55,"o":28.11,"t":"2025-10-02T04:00:00Z","v":4805,"vw":27.961638},{"c":27.8404,"h":27.8699,"l":27.81,"n":64,"o":27.83,"t":"2025-10-03T04:00:00Z","v":12452,"vw":27.835511},{"c":27.78,"h":27.91,"l":27.78,"n":88,"o":27.83,"t":"2025-10-06T04:00:00Z","v":10883,"vw":27.856307},{"c":27.7,"h":27.82,"l":27.6357,"n":98,"o":27.82,"t":"2025-10-07T04:00:00Z","v":8658,"vw":27.72781},{"c":27.74,"h":27.74,"l":27.67,"n":64,"o":27.71,"t":"2025-10-08T04:00:00Z","v":3491,"vw":27.705781},{"c":27.7282,"h":27.785,"l":27.72,"n":124,"o":27.7756,"t":"2025-10-09T04:00:00Z","v":4252,"vw":27.745108},{"c":27.16,"h":27.84,"l":27.0801,"n":124,"o":27.84,"t":"2025-10-10T04:00:00Z","v":13431,"vw":27.5253},{"c":27.6446,"h":27.7,"l":27.6,"n":93,"o":27.63,"t":"2025-10-13T04:00:00Z","v":5272,"vw":27.618812},{"c":27.7195,"h":27.82,"l":27.48,"n":75,"o":27.48,"t":"2025-10-14T04:00:00Z","v":13932,"vw":27.751084},{"c":27.7881,"h":27.86,"l":27.77,"n":91,"o":27.78,"t":"2025-10-15T04:00:00Z","v":3930,"vw":27.801691},{"c":27.9414,"h":28.06,"l":27.915,"n":68,"o":27.96,"t":"2025-10-16T04:00:00Z","v":7630,"vw":27.993993},{"c":28.1308,"h":28.1378,"l":27.9,"n":63,"o":27.9,"t":"2025-10-17T04:00:00Z","v":3848,"vw":28.043622},{"c":28.391,"h":28.41,"l":28.29,"n":88,"o":28.29,"t":"2025-10-20T04:00:00Z","v":7422,"vw":28.386384},{"c":28.11,"h":28.26,"l":28.11,"n":77,"o":28.24,"t":"2025-10-21T04:00:00Z","v":5242,"vw":28.218559},{"c":28.3068,"h":28.38,"l":28.25,"n":93,"o":28.25,"t":"2025-10-22T04:00:00Z","v":8459,"vw":28.294384},{"c":28.848,"h":29.16,"l":28.61,"n":157,"o":28.61,"t":"2025-10-23T04:00:00Z","v":35043,"vw":28.82886},{"c":29.06,"h":29.08,"l":29.01,"n":92,"o":29.03,"t":"2025-10-24T04:00:00Z","v":9971,"vw":29.05453},{"c":29.223,"h":29.23,"l":29.16,"n":77,"o":29.16,"t":"2025-10-27T04:00:00Z","v":5556,"vw":29.187033},{"c":29.387,"h":29.387,"l":29.26,"n":62,"o":29.26,"t":"2025-10-28T04:00:00Z","v":2692,"vw":29.351116},{"c":29.3529,"h":29.53,"l":29.35,"n":76,"o":29.5,"t":"2025-10-29T04:00:00Z","v":3873,"vw":29.483398},{"c":29.4461,"h":29.52,"l":29.37,"n":38,"o":29.37,"t":"2025-10-30T04:00:00Z","v":1742,"vw":29.477836},{"c":29.3533,"h":29.37,"l":29.35,"n":54,"o":29.37,"t":"2025-10-31T04:00:00Z","v":2256,"vw":29.362258},{"c":29.5432,"h":29.6339,"l":29.45,"n":88,"o":29.47,"t":"2025-11-03T05:00:00Z","v":7804,"vw":29.52223},{"c":29.2937,"h":29.39,"l":29.27,"n":81,"o":29.27,"t":"2025-11-04T05:00:00Z","v":5268,"vw":29.317929},{"c":29.6,"h":29.6,"l":29.37,"n":87,"o":29.37,"t":"2025-11-05T05:00:00Z","v":14515,"vw":29.515614},{"c":29.6963,"h":29.77,"l":29.64,"n":95,"o":29.74,"t":"2025-11-06T05:00:00Z","v":10716,"vw":29.703019},{"c":29.7778,"h":29.78,"l":29.51,"n":99,"o":29.64,"t":"2025-11-07T05:00:00Z","v":12719,"vw":29.654201},{"c":30.0714,"h":30.0714,"l":29.8991,"n":103,"o":29.93,"t":"2025-11-10T05:00:00Z","v":8533,"vw":29.976195},{"c":30.2989,"h":30.315,"l":30.19,"n":67,"o":30.19,"t":"2025-11-11T05:00:00Z","v":5947,"vw":30.248277},{"c":30.4901,"h":30.51,"l":30.3901,"n":113,"o":30.44,"t":"2025-11-12T05:00:00Z","v":6035,"vw":30.426794},{"c":30.3,"h":30.52,"l":30.2865,"n":83,"o":30.52,"t":"2025-11-13T05:00:00Z","v":3556,"vw":30.418449},{"c":30.4206,"h":30.5413,"l":30.25,"n":151,"o":30.26,"t":"2025-11-14T05:00:00Z","v":16371,"vw":30.391909},{"c":30.102,"h":30.265,"l":30.021,"n":105,"o":30.26,"t":"2025-11-17T05:00:00Z","v":6593,"vw":30.177609},{"c":30.0589,"h":30.1,"l":29.9,"n":94,"o":29.94,"t":"2025-11-18T05:00:00Z","v":5923,"vw":29.958593},{"c":30.0039,"h":30.08,"l":29.93,"n":87,"o":29.99,"t":"2025-11-19T05:00:00Z","v":7512,"vw":30.007403},{"c":29.697,"h":30.17,"l":29.68,"n":82,"o":30.17,"t":"2025-11-20T05:00:00Z","v":5579,"vw":29.934685},{"c":29.795,"h":29.88,"l":29.49,"n":131,"o":29.55,"t":"2025-11-21T05:00:00Z","v":17488,"vw":29.622381},{"c":29.8821,"h":29.89,"l":29.704,"n":272,"o":29.73,"t":"2025-11-24T05:00:00Z","v":10021,"vw":29.79775},{"c":30.1192,"h":30.13,"l":29.76,"n":289,"o":29.76,"t":"2025-11-25T05:00:00Z","v":21638,"vw":29.991971},{"c":30.2,"h":30.2,"l":30.03,"n":196,"o":30.03,"t":"2025-11-26T05:00:00Z","v":12880,"vw":30.119372},{"c":30.05,"h":30.0555,"l":30.02,"n":113,"o":30.02,"t":"2025-11-28T05:00:00Z","v":2482,"vw":30.043548},{"c":30.0157,"h":30.16,"l":30.0157,"n":269,"o":30.16,"t":"2025-12-01T05:00:00Z","v":9923,"vw":30.122781},{"c":30.1595,"h":30.17,"l":30.06,"n":276,"o":30.15,"t":"2025-12-02T05:00:00Z","v":13210,"vw":30.109918},{"c":30.1352,"h":30.14,"l":30.04,"n":295,"o":30.04,"t":"2025-12-03T05:00:00Z","v":16941,"vw":30.112057},{"c":30.2179,"h":30.28,"l":30.19,"n":298,"o":30.24,"t":"2025-12-04T05:00:00Z","v":13987,"vw":30.237589},{"c":29.9231,"h":30.341,"l":29.9231,"n":97,"o":30.28,"t":"2025-12-05T05:00:00Z","v":4772,"vw":30.166789},{"c":29.7011,"h":29.84,"l":29.64,"n":92,"o":29.84,"t":"2025-12-08T05:00:00Z","v":8994,"vw":29.703807},{"c":29.5805,"h":29.61,"l":29.4,"n":124,"o":29.4,"t":"2025-12-09T05:00:00Z","v":8650,"vw":29.514049},{"c":29.7786,"h":29.828,"l":29.59,"n":102,"o":29.62,"t":"2025-12-10T05:00:00Z","v":6479,"vw":29.69706},{"c":29.7715,"h":29.83,"l":29.67,"n":88,"o":29.67,"t":"2025-12-11T05:00:00Z","v":9844,"vw":29.800574},{"c":29.79,"h":29.92,"l":29.67,"n":56,"o":29.92,"t":"2025-12-12T05:00:00Z","v":3376,"vw":29.867433},{"c":29.8784,"h":30.03,"l":29.8366,"n":83,"o":30.03,"t":"2025-12-15T05:00:00Z","v":5449,"vw":29.953635},{"c":29.614,"h":29.7,"l":29.56,"n":95,"o":29.7,"t":"2025-12-16T05:00:00Z","v":7190,"vw":29.623216},{"c":29.3539,"h":29.61,"l":29.34,"n":71,"o":29.61,"t":"2025-12-17T05:00:00Z","v":8195,"vw":29.413957},{"c":29.4794,"h":29.61,"l":29.45,"n":150,"o":29.58,"t":"2025-12-18T05:00:00Z","v":18853,"vw":29.550758},{"c":29.6163,"h":29.6895,"l":29.6163,"n":56,"o":29.67,"t":"2025-12-19T05:00:00Z","v":4325,"vw":29.675416},{"c":29.5637,"h":29.59,"l":29.4801,"n":126,"o":29.5,"t":"2025-12-22T05:00:00Z","v":11713,"vw":29.540511},{"c":29.7973,"h":29.8199,"l":29.65,"n":85,"o":29.65,"t":"2025-12-23T05:00:00Z","v":6715,"vw":29.760795},{"c":29.9028,"h":29.9592,"l":29.8858,"n":47,"o":29.92,"t":"2025-12-24T05:00:00Z","v":1717,"vw":29.916733},{"c":30.1166,"h":30.12,"l":29.985,"n":108,"o":30,"t":"2025-12-26T05:00:00Z","v":7257,"vw":30.017911},{"c":29.9619,"h":29.9619,"l":29.93,"n":102,"o":29.94,"t":"2025-12-29T05:00:00Z","v":4078,"vw":29.942458},{"c":30.1492,"h":30.17,"l":30.08,"n":97,"o":30.17,"t":"2025-12-30T05:00:00Z","v":10335,"vw":30.138685},{"c":29.9858,"h":30.11,"l":29.9401,"n":111,"o":30.11,"t":"2025-12-31T05:00:00Z","v":13039,"vw":29.989522},{"c":30.4077,"h":30.42,"l":30.35,"n":111,"o":30.4,"t":"2026-01-02T05:00:00Z","v":11160,"vw":30.371951},{"c":30.6288,"h":30.644,"l":30.33,"n":160,"o":30.33,"t":"2026-01-05T05:00:00Z","v":11647,"vw":30.533549},{"c":30.7985,"h":31.25,"l":30.74,"n":255,"o":30.89,"t":"2026-01-06T05:00:00Z","v":39046,"vw":30.966703},{"c":30.84,"h":30.89,"l":30.77,"n":153,"o":30.78,"t":"2026-01-07T05:00:00Z","v":7107,"vw":30.82394},{"c":30.66,"h":30.69,"l":30.57,"n":126,"o":30.57,"t":"2026-01-08T05:00:00Z","v":7774,"vw":30.639686},{"c":30.8059,"h":30.8193,"l":30.73,"n":103,"o":30.73,"t":"2026-01-09T05:00:00Z","v":7363,"vw":30.777098},{"c":31.17,"h":31.19,"l":30.96,"n":121,"o":30.96,"t":"2026-01-12T05:00:00Z","v":10995,"vw":31.106085},{"c":31.15,"h":31.25,"l":31.09,"n":89,"o":31.25,"t":"2026-01-13T05:00:00Z","v":6966,"vw":31.135153},{"c":31.4627,"h":31.4699,"l":31.29,"n":75,"o":31.38,"t":"2026-01-14T05:00:00Z","v":5672,"vw":31.344459},{"c":31.77,"h":31.79,"l":31.56,"n":118,"o":31.59,"t":"2026-01-15T05:00:00Z","v":9289,"vw":31.697346},{"c":31.667,"h":31.69,"l":31.5601,"n":99,"o":31.64,"t":"2026-01-16T05:00:00Z","v":6366,"vw":31.629492},{"c":31.8956,"h":31.99,"l":31.69,"n":130,"o":31.72,"t":"2026-01-20T05:00:00Z","v":9709,"vw":31.864472},{"c":32.3566,"h":32.37,"l":32.11,"n":120,"o":32.11,"t":"2026-01-21T05:00:00Z","v":5758,"vw":32.223011},{"c":32.74,"h":32.81,"l":32.5499,"n":126,"o":32.58,"t":"2026-01-22T05:00:00Z","v":12570,"vw":32.716034},{"c":32.7215,"h":32.76,"l":32.35,"n":155,"o":32.41,"t":"2026-01-23T05:00:00Z","v":15512,"vw":32.633324},{"c":32.895,"h":32.9699,"l":32.72,"n":153,"o":32.72,"t":"2026-01-26T05:00:00Z","v":19730,"vw":32.863216},{"c":33.3073,"h":33.595,"l":32.85,"n":397,"o":33.22,"t":"2026-01-27T05:00:00Z","v":65385,"vw":33.093528},{"c":33.1594,"h":33.3,"l":33,"n":181,"o":33.3,"t":"2026-01-28T05:00:00Z","v":10915,"vw":33.153512},{"c":33.23,"h":33.4,"l":32.82,"n":135,"o":33.2301,"t":"2026-01-29T05:00:00Z","v":15315,"vw":33.186874},{"c":32.53,"h":32.81,"l":32.35,"n":192,"o":32.77,"t":"2026-01-30T05:00:00Z","v":15265,"vw":32.573939},{"c":32.599,"h":32.64,"l":32.46,"n":122,"o":32.46,"t":"2026-02-02T05:00:00Z","v":7892,"vw":32.581824},{"c":32.826,"h":32.915,"l":32.67,"n":109,"o":32.88,"t":"2026-02-03T05:00:00Z","v":9529,"vw":32.844393},{"c":32.56,"h":32.83,"l":32.495,"n":118,"o":32.83,"t":"2026-02-04T05:00:00Z","v":4077,"vw":32.609415},{"c":32.3,"h":32.63,"l":32.3,"n":91,"o":32.52,"t":"2026-02-05T05:00:00Z","v":5177,"vw":32.488288},{"c":32.81,"h":32.895,"l":32.64,"n":90,"o":32.64,"t":"2026-02-06T05:00:00Z","v":5563,"vw":32.78656},{"c":32.98,"h":33.03,"l":32.82,"n":135,"o":32.82,"t":"2026-02-09T05:00:00Z","v":15610,"vw":32.934282},{"c":33.0239,"h":33.12,"l":33,"n":120,"o":33.12,"t":"2026-02-10T05:00:00Z","v":7054,"vw":33.065073},{"c":33.3782,"h":33.38,"l":33.2,"n":149,"o":33.25,"t":"2026-02-11T05:00:00Z","v":7073,"vw":33.320161},{"c":33.12,"h":33.46,"l":33.05,"n":163,"o":33.46,"t":"2026-02-12T05:00:00Z","v":11305,"vw":33.297968},{"c":32.91,"h":32.94,"l":32.605,"n":121,"o":32.79,"t":"2026-02-13T05:00:00Z","v":8247,"vw":32.732826},{"c":32.87,"h":33.02,"l":32.61,"n":153,"o":32.74,"t":"2026-02-17T05:00:00Z","v":10310,"vw":32.839287},{"c":33.04,"h":33.2862,"l":32.971,"n":115,"o":33.15,"t":"2026-02-18T05:00:00Z","v":14185,"vw":33.078627},{"c":33.16,"h":33.16,"l":32.93,"n":126,"o":32.95,"t":"2026-02-19T05:00:00Z","v":11540,"vw":33.092405},{"c":33.5537,"h":33.58,"l":33.1,"n":163,"o":33.1,"t":"2026-02-20T05:00:00Z","v":13018,"vw":33.371435},{"c":33.61,"h":33.76,"l":33.52,"n":185,"o":33.59,"t":"2026-02-23T05:00:00Z","v":12028,"vw":33.601805},{"c":33.7146,"h":33.7399,"l":33.55,"n":158,"o":33.56,"t":"2026-02-24T05:00:00Z","v":15341,"vw":33.646245},{"c":33.9053,"h":33.98,"l":33.75,"n":109,"o":33.91,"t":"2026-02-25T05:00:00Z","v":7317,"vw":33.88105},{"c":33.6,"h":33.77,"l":33.42,"n":139,"o":33.77,"t":"2026-02-26T05:00:00Z","v":8724,"vw":33.581684},{"c":33.605,"h":33.605,"l":33.47,"n":98,"o":33.49,"t":"2026-02-27T05:00:00Z","v":5387,"vw":33.545839},{"c":33.24,"h":33.359,"l":32.97,"n":205,"o":32.97,"t":"2026-03-02T05:00:00Z","v":16876,"vw":33.153162},{"c":32.42,"h":32.575,"l":31.72,"n":227,"o":32.18,"t":"2026-03-03T05:00:00Z","v":19231,"vw":32.128696},{"c":32.39,"h":32.47,"l":32.2,"n":135,"o":32.28,"t":"2026-03-04T05:00:00Z","v":12080,"vw":32.34798},{"c":31.985,"h":32.225,"l":31.71,"n":207,"o":32.12,"t":"2026-03-05T05:00:00Z","v":11975,"vw":31.865172},{"c":31.8103,"h":31.91,"l":31.5,"n":95,"o":31.5,"t":"2026-03-06T05:00:00Z","v":10090,"vw":31.625058},{"c":32.1265,"h":32.2,"l":30.85,"n":432,"o":31.81,"t":"2026-03-09T04:00:00Z","v":57904,"vw":31.604084},{"c":31.998,"h":32.42,"l":31.87,"n":199,"o":31.99,"t":"2026-03-10T04:00:00Z","v":14099,"vw":32.114666},{"c":32.1053,"h":32.31,"l":32.07,"n":100,"o":32.2,"t":"2026-03-11T04:00:00Z","v":2545,"vw":32.179056},{"c":31.57,"h":31.92,"l":31.505,"n":132,"o":31.92,"t":"2026-03-12T04:00:00Z","v":9487,"vw":31.648606},{"c":31.06,"h":31.72,"l":31.005,"n":167,"o":31.63,"t":"2026-03-13T04:00:00Z","v":17863,"vw":31.27888},{"c":31.41,"h":31.53,"l":31.33,"n":112,"o":31.38,"t":"2026-03-16T04:00:00Z","v":7208,"vw":31.441005},{"c":31.695,"h":31.8684,"l":31.695,"n":65,"o":31.79,"t":"2026-03-17T04:00:00Z","v":2482,"vw":31.817466},{"c":31.2694,"h":31.5899,"l":31.2694,"n":62,"o":31.54,"t":"2026-03-18T04:00:00Z","v":1857,"vw":31.505147},{"c":31.595,"h":31.73,"l":30.975,"n":69,"o":30.975,"t":"2026-03-19T04:00:00Z","v":5016,"vw":31.221822},{"c":30.7113,"h":31.27,"l":30.38,"n":145,"o":31.25,"t":"2026-03-20T04:00:00Z","v":11636,"vw":30.678411},{"c":31.49,"h":33.5,"l":31.3,"n":111,"o":31.3,"t":"2026-03-23T04:00:00Z","v":11749,"vw":31.526006},{"c":31.42,"h":31.44,"l":31.12,"n":74,"o":31.12,"t":"2026-03-24T04:00:00Z","v":2572,"vw":31.38537},{"c":31.9701,"h":32.1,"l":31.79,"n":100,"o":31.91,"t":"2026-03-25T04:00:00Z","v":10892,"vw":31.953727},{"c":31.51,"h":31.8,"l":31.51,"n":89,"o":31.66,"t":"2026-03-26T04:00:00Z","v":3728,"vw":31.733985},{"c":31.385,"h":31.59,"l":31.295,"n":92,"o":31.39,"t":"2026-03-27T04:00:00Z","v":8737,"vw":31.447193},{"c":31.5137,"h":31.67,"l":31.47,"n":80,"o":31.64,"t":"2026-03-30T04:00:00Z","v":3275,"vw":31.561122},{"c":32.4063,"h":32.48,"l":31.8,"n":104,"o":31.86,"t":"2026-03-31T04:00:00Z","v":8005,"vw":32.041907},{"c":32.3702,"h":32.53,"l":32.37,"n":192,"o":32.4451,"t":"2026-04-01T04:00:00Z","v":36268,"vw":32.467507},{"c":32.42,"h":32.42,"l":32.1191,"n":51,"o":32.1191,"t":"2026-04-02T04:00:00Z","v":1544,"vw":32.278721},{"c":32.35,"h":32.46,"l":32.28,"n":78,"o":32.28,"t":"2026-04-06T04:00:00Z","v":2941,"vw":32.366326},{"c":32.251,"h":32.54,"l":31.89,"n":98,"o":32.08,"t":"2026-04-07T04:00:00Z","v":4844,"vw":32.174956},{"c":33.133,"h":33.47,"l":32.8801,"n":331,"o":33.23,"t":"2026-04-08T04:00:00Z","v":60273,"vw":33.181245},{"c":33.3726,"h":33.45,"l":33.11,"n":68,"o":33.18,"t":"2026-04-09T04:00:00Z","v":1943,"vw":33.22},{"c":33.4618,"h":33.6299,"l":33.43,"n":130,"o":33.475,"t":"2026-04-10T04:00:00Z","v":3905,"vw":33.490358},{"c":33.8693,"h":33.8693,"l":33.42,"n":151,"o":33.43,"t":"2026-04-13T04:00:00Z","v":15045,"vw":33.659814},{"c":34.091,"h":34.149,"l":34.02,"n":128,"o":34.08,"t":"2026-04-14T04:00:00Z","v":10073,"vw":34.069131},{"c":33.8814,"h":34.03,"l":33.77,"n":80,"o":34.03,"t":"2026-04-15T04:00:00Z","v":2023,"vw":33.835288},{"c":33.65,"h":33.91,"l":33.48,"n":118,"o":33.91,"t":"2026-04-16T04:00:00Z","v":6672,"vw":33.587174},{"c":33.901,"h":34.12,"l":33.81,"n":98,"o":34.04,"t":"2026-04-17T04:00:00Z","v":4217,"vw":33.951849},{"c":33.663,"h":33.7219,"l":33.6101,"n":86,"o":33.68,"t":"2026-04-20T04:00:00Z","v":4628,"vw":33.673009},{"c":33.32,"h":33.78,"l":33.32,"n":106,"o":33.78,"t":"2026-04-21T04:00:00Z","v":4827,"vw":33.564475},{"c":33.245,"h":33.41,"l":33.09,"n":80,"o":33.41,"t":"2026-04-22T04:00:00Z","v":15981,"vw":33.20112},{"c":33.007,"h":33.32,"l":32.96,"n":75,"o":33.2701,"t":"2026-04-23T04:00:00Z","v":3898,"vw":33.245534},{"c":32.9633,"h":32.98,"l":32.96,"n":51,"o":32.96,"t":"2026-04-24T04:00:00Z","v":1070,"vw":32.972647},{"c":32.6982,"h":32.8601,"l":32.6601,"n":62,"o":32.8601,"t":"2026-04-27T04:00:00Z","v":1797,"vw":32.792857},{"c":32.65,"h":32.65,"l":32.4609,"n":57,"o":32.57,"t":"2026-04-28T04:00:00Z","v":6606,"vw":32.564139},{"c":32.2936,"h":32.445,"l":32.28,"n":50,"o":32.445,"t":"2026-04-29T04:00:00Z","v":2497,"vw":32.364667},{"c":32.75,"h":32.75,"l":32.49,"n":132,"o":32.5,"t":"2026-04-30T04:00:00Z","v":12964,"vw":32.694538},{"c":32.5225,"h":32.7,"l":32.505,"n":71,"o":32.7,"t":"2026-05-01T04:00:00Z","v":1588,"vw":32.612658},{"c":32.3275,"h":32.615,"l":32.31,"n":101,"o":32.52,"t":"2026-05-04T04:00:00Z","v":3911,"vw":32.401707},{"c":32.8249,"h":32.919,"l":32.66,"n":57,"o":32.66,"t":"2026-05-05T04:00:00Z","v":3059,"vw":32.81045},{"c":33.2046,"h":33.21,"l":33,"n":77,"o":33.06,"t":"2026-05-06T04:00:00Z","v":3230,"vw":33.067225},{"c":32.5785,"h":32.9026,"l":32.5785,"n":127,"o":32.9,"t":"2026-05-07T04:00:00Z","v":4591,"vw":32.710065},{"c":32.821,"h":32.9,"l":32.8,"n":66,"o":32.85,"t":"2026-05-08T04:00:00Z","v":3034,"vw":32.842269},{"c":32.901,"h":33.05,"l":32.805,"n":113,"o":33.05,"t":"2026-05-11T04:00:00Z","v":3378,"vw":32.87239},{"c":32.7031,"h":32.75,"l":32.6505,"n":123,"o":32.74,"t":"2026-05-12T04:00:00Z","v":9841,"vw":32.696165},{"c":32.4805,"h":32.75,"l":32.4805,"n":64,"o":32.6723,"t":"2026-05-13T04:00:00Z","v":4089,"vw":32.612311},{"c":32.4091,"h":32.5,"l":32.4,"n":79,"o":32.4401,"t":"2026-05-14T04:00:00Z","v":5471,"vw":32.463188},{"c":31.96,"h":32.03,"l":31.96,"n":63,"o":32.03,"t":"2026-05-15T04:00:00Z","v":1472,"vw":32.006068},{"c":32.1998,"h":32.1998,"l":32.12,"n":60,"o":32.15,"t":"2026-05-18T04:00:00Z","v":2185,"vw":32.125704},{"c":31.853,"h":31.975,"l":31.75,"n":108,"o":31.81,"t":"2026-05-19T04:00:00Z","v":5851,"vw":31.852629},{"c":32.4719,"h":32.4719,"l":32.05,"n":77,"o":32.1,"t":"2026-05-20T04:00:00Z","v":4094,"vw":32.226145},{"c":32.5867,"h":32.64,"l":32.36,"n":64,"o":32.4,"t":"2026-05-21T04:00:00Z","v":2490,"vw":32.495085},{"c":32.5202,"h":32.66,"l":32.5202,"n":77,"o":32.66,"t":"2026-05-22T04:00:00Z","v":5224,"vw":32.626474},{"c":32.8392,"h":32.8392,"l":32.63,"n":66,"o":32.75,"t":"2026-05-26T04:00:00Z","v":2027,"vw":32.743531},{"c":32.8365,"h":32.97,"l":32.83,"n":74,"o":32.95,"t":"2026-05-27T04:00:00Z","v":1928,"vw":32.903278},{"c":32.5119,"h":32.6,"l":32.4383,"n":84,"o":32.44,"t":"2026-05-28T04:00:00Z","v":6808,"vw":32.535882},{"c":32.6358,"h":32.66,"l":32.53,"n":59,"o":32.66,"t":"2026-05-29T04:00:00Z","v":1355,"vw":32.59617},{"c":32.831,"h":32.8505,"l":32.71,"n":63,"o":32.72,"t":"2026-06-01T04:00:00Z","v":2567,"vw":32.754616},{"c":33.02,"h":33.1699,"l":32.97,"n":95,"o":33,"t":"2026-06-02T04:00:00Z","v":5196,"vw":33.048496},{"c":32.379,"h":32.67,"l":32.379,"n":61,"o":32.67,"t":"2026-06-03T04:00:00Z","v":1705,"vw":32.557924},{"c":32.3985,"h":32.44,"l":32.3985,"n":58,"o":32.4399,"t":"2026-06-04T04:00:00Z","v":1728,"vw":32.421977},{"c":31.7324,"h":32.12,"l":31.7,"n":80,"o":32.12,"t":"2026-06-05T04:00:00Z","v":4164,"vw":31.93625},{"c":31.5998,"h":31.77,"l":31.58,"n":72,"o":31.77,"t":"2026-06-08T04:00:00Z","v":2407,"vw":31.649592},{"c":31.7107,"h":31.85,"l":31.5,"n":88,"o":31.84,"t":"2026-06-09T04:00:00Z","v":4012,"vw":31.664302},{"c":31.628,"h":31.79,"l":31.628,"n":88,"o":31.67,"t":"2026-06-10T04:00:00Z","v":1240,"vw":31.696891},{"c":32.3178,"h":32.33,"l":31.77,"n":64,"o":31.8002,"t":"2026-06-11T04:00:00Z","v":3557,"vw":31.995533},{"c":32.6191,"h":32.66,"l":32.5246,"n":84,"o":32.56,"t":"2026-06-12T04:00:00Z","v":7514,"vw":32.614015},{"c":32.928,"h":33.36,"l":32.928,"n":79,"o":33.36,"t":"2026-06-15T04:00:00Z","v":4846,"vw":33.061979},{"c":32.7748,"h":32.89,"l":32.7748,"n":64,"o":32.88,"t":"2026-06-16T04:00:00Z","v":3600,"vw":32.852266},{"c":32.4458,"h":32.975,"l":32.4308,"n":73,"o":32.93,"t":"2026-06-17T04:00:00Z","v":7427,"vw":32.816216},{"c":32.5902,"h":32.64,"l":32.58,"n":51,"o":32.63,"t":"2026-06-18T04:00:00Z","v":3479,"vw":32.619751},{"c":32.5472,"h":32.64,"l":32.5472,"n":55,"o":32.64,"t":"2026-06-22T04:00:00Z","v":2489,"vw":32.599484},{"c":32.1494,"h":32.24,"l":32.07,"n":122,"o":32.07,"t":"2026-06-23T04:00:00Z","v":8121,"vw":32.18303},{"c":31.914,"h":31.98,"l":31.89,"n":70,"o":31.93,"t":"2026-06-24T04:00:00Z","v":1287,"vw":31.944271},{"c":31.8447,"h":31.995,"l":31.8447,"n":80,"o":31.9,"t":"2026-06-25T04:00:00Z","v":3732,"vw":31.943149},{"c":32.0411,"h":32.11,"l":32.0411,"n":82,"o":32.11,"t":"2026-06-26T04:00:00Z","v":1187,"vw":32.105992},{"c":32.1915,"h":32.23,"l":32.01,"n":111,"o":32.055,"t":"2026-06-29T04:00:00Z","v":4336,"vw":32.117964},{"c":32.12,"h":32.14,"l":31.92,"n":120,"o":31.93,"t":"2026-06-30T04:00:00Z","v":4454,"vw":31.997965},{"c":31.8602,"h":31.92,"l":31.77,"n":103,"o":31.77,"t":"2026-07-01T04:00:00Z","v":2453,"vw":31.814487},{"c":32.0048,"h":32.135,"l":31.895,"n":70,"o":32.09,"t":"2026-07-02T04:00:00Z","v":3055,"vw":32.036797},{"c":32.4729,"h":32.4729,"l":32.28,"n":128,"o":32.28,"t":"2026-07-06T04:00:00Z","v":1483,"vw":32.373324},{"c":32.1002,"h":32.21,"l":32.08,"n":58,"o":32.21,"t":"2026-07-07T04:00:00Z","v":2375,"vw":32.10775},{"c":32.1996,"h":32.22,"l":32.0901,"n":57,"o":32.1,"t":"2026-07-08T04:00:00Z","v":2400,"vw":32.14158},{"c":32.347,"h":32.347,"l":32.2,"n":91,"o":32.2,"t":"2026-07-09T04:00:00Z","v":1164,"vw":32.2},{"c":32.7334,"h":32.81,"l":32.56,"n":192,"o":32.57,"t":"2026-07-10T04:00:00Z","v":5726,"vw":32.743313},{"c":32.4023,"h":32.6794,"l":32.4023,"n":131,"o":32.63,"t":"2026-07-13T04:00:00Z","v":6317,"vw":32.582352},{"c":32.7045,"h":32.7045,"l":32.63,"n":71,"o":32.64,"t":"2026-07-14T04:00:00Z","v":2704,"vw":32.652215},{"c":32.7473,"h":32.76,"l":32.68,"n":131,"o":32.68,"t":"2026-07-15T04:00:00Z","v":2857,"vw":32.73767},{"c":32.662,"h":32.662,"l":32.62,"n":55,"o":32.645,"t":"2026-07-16T04:00:00Z","v":2290,"vw":32.635113},{"c":32.6925,"h":32.71,"l":32.58,"n":76,"o":32.58,"t":"2026-07-17T04:00:00Z","v":3029,"vw":32.605969},{"c":32.7628,"h":32.885,"l":32.7628,"n":91,"o":32.86,"t":"2026-07-20T04:00:00Z","v":3118,"vw":32.868453},{"c":32.8717,"h":32.8717,"l":32.7401,"n":46,"o":32.75,"t":"2026-07-21T04:00:00Z","v":1302,"vw":32.794087},{"c":33.1417,"h":33.1417,"l":32.91,"n":40,"o":32.91,"t":"2026-07-22T04:00:00Z","v":2081,"vw":32.992562},{"c":32.745,"h":32.88,"l":32.745,"n":62,"o":32.86,"t":"2026-07-23T04:00:00Z","v":1771,"vw":32.853934},{"c":32.7627,"h":32.98,"l":32.7627,"n":76,"o":32.815,"t":"2026-07-24T04:00:00Z","v":6231,"vw":32.944232},{"c":32.8,"h":32.875,"l":32.77,"n":55,"o":32.83,"t":"2026-07-27T04:00:00Z","v":3685,"vw":32.831884},{"c":33.0656,"h":33.1779,"l":33,"n":58,"o":33,"t":"2026-07-28T04:00:00Z","v":2258,"vw":33.074353},{"c":32.8239,"h":33.1,"l":32.7614,"n":108,"o":32.84,"t":"2026-07-29T04:00:00Z","v":2677,"vw":32.960409},{"c":33.4408,"h":33.4408,"l":33.25,"n":156,"o":33.25,"t":"2026-07-30T04:00:00Z","v":3208,"vw":33.312423},{"c":33.3,"h":33.42,"l":33.19,"n":97,"o":33.39,"t":"2026-07-31T04:00:00Z","v":4513,"vw":33.360669},{"c":33.3182,"h":33.36,"l":33.315,"n":60,"o":33.315,"t":"2026-08-03T04:00:00Z","v":940,"vw":33.333164},{"c":33.4845,"h":33.55,"l":33.45,"n":93,"o":33.45,"t":"2026-08-04T04:00:00Z","v":2714,"vw":33.512056},{"c":33.1727,"h":33.325,"l":33.1727,"n":47,"o":33.325,"t":"2026-08-05T04:00:00Z","v":722,"vw":33.241667},{"c":33.0954,"h":33.16,"l":33.0954,"n":37,"o":33.16,"t":"2026-08-06T04:00:00Z","v":571,"vw":33.130518},{"c":33.1171,"h":33.2,"l":33.09,"n":58,"o":33.2,"t":"2026-08-07T04:00:00Z","v":3402,"vw":33.140783},{"c":33.0284,"h":33.045,"l":32.99,"n":74,"o":33.04,"t":"2026-08-10T04:00:00Z","v":2763,"vw":33.014374},{"c":32.6638,"h":32.79,"l":32.6638,"n":159,"o":32.79,"t":"2026-08-11T04:00:00Z","v":5618,"vw":32.67862},{"c":32.6928,"h":32.78,"l":32.68,"n":108,"o":32.72,"t":"2026-08-12T04:00:00Z","v":4583,"vw":32.706584},{"c":32.5926,"h":32.64,"l":32.57,"n":97,"o":32.63,"t":"2026-08-13T04:00:00Z","v":7179,"vw":32.603244},{"c":32.4334,"h":32.4334,"l":32.354,"n":78,"o":32.41,"t":"2026-08-14T04:00:00Z","v":2186,"vw":32.371063},{"c":32.6473,"h":32.72,"l":32.6473,"n":140,"o":32.69,"t":"2026-08-17T04:00:00Z","v":4582,"vw":32.672382},{"c":32.6404,"h":32.8074,"l":32.64,"n":46,"o":32.67,"t":"2026-08-18T04:00:00Z","v":1383,"vw":32.691163},{"c":33.1126,"h":33.17,"l":33.01,"n":69,"o":33.01,"t":"2026-08-19T04:00:00Z","v":2401,"vw":33.086951},{"c":33.1663,"h":33.1663,"l":33.165,"n":46,"o":33.165,"t":"2026-08-20T04:00:00Z","v":457,"vw":33.165},{"c":33.6717,"h":33.71,"l":33.53,"n":77,"o":33.53,"t":"2026-08-21T04:00:00Z","v":3661,"vw":33.680588},{"c":33.6938,"h":33.745,"l":33.62,"n":92,"o":33.62,"t":"2026-08-24T04:00:00Z","v":5946,"vw":33.686751},{"c":33.8647,"h":33.865,"l":33.6,"n":78,"o":33.65,"t":"2026-08-25T04:00:00Z","v":13729,"vw":33.71316},{"c":33.6986,"h":33.93,"l":33.6986,"n":81,"o":33.82,"t":"2026-08-26T04:00:00Z","v":6670,"vw":33.837697},{"c":33.5441,"h":33.62,"l":33.525,"n":65,"o":33.62,"t":"2026-08-27T04:00:00Z","v":1184,"vw":33.570746},{"c":33.4481,"h":33.51,"l":33.34,"n":71,"o":33.51,"t":"2026-08-28T04:00:00Z","v":2810,"vw":33.436979},{"c":33.591,"h":33.591,"l":33.58,"n":94,"o":33.58,"t":"2026-08-31T04:00:00Z","v":2037,"vw":33.58},{"c":33.7247,"h":33.9,"l":33.66,"n":71,"o":33.66,"t":"2026-09-01T04:00:00Z","v":3196,"vw":33.808315},{"c":34.0614,"h":34.13,"l":33.83,"n":169,"o":33.83,"t":"2026-09-02T04:00:00Z","v":15157,"vw":34.023838},{"c":34.2573,"h":34.2586,"l":34.1402,"n":64,"o":34.24,"t":"2026-09-03T04:00:00Z","v":2843,"vw":34.204425},{"c":34.2602,"h":34.38,"l":34.2,"n":61,"o":34.25,"t":"2026-09-04T04:00:00Z","v":2550,"vw":34.291426},{"c":34.4323,"h":34.53,"l":34.43,"n":98,"o":34.43,"t":"2026-09-08T04:00:00Z","v":4617,"vw":34.464843},{"c":34.2574,"h":34.38,"l":34.24,"n":63,"o":34.38,"t":"2026-09-09T04:00:00Z","v":2022,"vw":34.316272},{"c":34.1606,"h":34.26,"l":33.93,"n":110,"o":33.93,"t":"2026-09-10T04:00:00Z","v":1612,"vw":34.19002},{"c":34.0286,"h":34.21,"l":34.015,"n":55,"o":34.21,"t":"2026-09-11T04:00:00Z","v":1971,"vw":34.177835},{"c":34.0307,"h":34.06,"l":33.7,"n":74,"o":33.7,"t":"2026-09-14T04:00:00Z","v":1729,"vw":33.893946},{"c":33.8243,"h":33.84,"l":33.78,"n":58,"o":33.78,"t":"2026-09-15T04:00:00Z","v":1127,"vw":33.803403},{"c":33.655,"h":33.81,"l":33.53,"n":68,"o":33.81,"t":"2026-09-16T04:00:00Z","v":1242,"vw":33.583436},{"c":33.7333,"h":33.77,"l":33.56,"n":62,"o":33.65,"t":"2026-09-17T04:00:00Z","v":1516,"vw":33.676556},{"c":33.5791,"h":33.5791,"l":33.461,"n":59,"o":33.51,"t":"2026-09-18T04:00:00Z","v":2443,"vw":33.481446},{"c":33.7319,"h":33.7319,"l":33.64,"n":44,"o":33.64,"t":"2026-09-21T04:00:00Z","v":517,"vw":33.667954},{"c":33.7531,"h":33.7531,"l":33.5799,"n":54,"o":33.63,"t":"2026-09-22T04:00:00Z","v":2804,"vw":33.637696},{"c":33.1578,"h":33.44,"l":33.11,"n":106,"o":33.44,"t":"2026-09-23T04:00:00Z","v":5164,"vw":33.257533},{"c":32.959,"h":33.08,"l":32.9382,"n":45,"o":33.08,"t":"2026-09-24T04:00:00Z","v":859,"vw":33.042276},{"c":32.9684,"h":32.9684,"l":32.95,"n":34,"o":32.95,"t":"2026-09-25T04:00:00Z","v":613,"vw":32.95},{"c":32.8353,"h":32.84,"l":32.79,"n":64,"o":32.79,"t":"2026-09-28T04:00:00Z","v":2717,"vw":32.829095},{"c":32.7294,"h":32.7294,"l":32.56,"n":63,"o":32.69,"t":"2026-09-29T04:00:00Z","v":1867,"vw":32.593624},{"c":32.9569,"h":33,"l":32.915,"n":51,"o":32.915,"t":"2026-09-30T04:00:00Z","v":1175,"vw":32.972007},{"c":32.536,"h":32.7,"l":32.4246,"n":57,"o":32.7,"t":"2026-10-01T04:00:00Z","v":2350,"vw":32.523215},{"c":32.8759,"h":32.88,"l":32.6,"n":52,"o":32.68,"t":"2026-10-02T04:00:00Z","v":1184,"vw":32.701153},{"c":33.9806,"h":34.19,"l":33.96,"n":150,"o":34.03,"t":"2026-10-05T04:00:00Z","v":10554,"vw":34.089984},{"c":34.1477,"h":34.36,"l":34.12,"n":93,"o":34.36,"t":"2026-10-06T04:00:00Z","v":3684,"vw":34.262402},{"c":33.8862,"h":33.99,"l":33.8862,"n":74,"o":33.99,"t":"2026-10-07T04:00:00Z","v":798,"vw":33.99},{"c":33.9561,"h":33.9561,"l":33.9561,"n":33,"o":33.9561,"t":"2026-10-08T04:00:00Z","v":93,"vw":33.9561},{"c":34.3,"h":34.3,"l":34.14,"n":27,"o":34.14,"t":"2026-10-09T04:00:00Z","v":964,"vw":34.208},{"c":34.09,"h":34.151,"l":34.09,"n":165,"o":34.13,"t":"2026-10-12T04:00:00Z","v":1293,"vw":34.13865},{"c":34.0686,"h":34.09,"l":33.98,"n":49,"o":33.98,"t":"2026-10-13T04:00:00Z","v":1277,"vw":34.020925},{"c":33.9441,"h":33.99,"l":33.83,"n":60,"o":33.83,"t":"2026-10-14T04:00:00Z","v":1543,"vw":33.899264},{"c":33.8613,"h":34.01,"l":33.81,"n":53,"o":33.81,"t":"2026-10-15T04:00:00Z","v":884,"vw":33.902079},{"c":33.8013,"h":33.84,"l":33.725,"n":49,"o":33.84,"t":"2026-10-16T04:00:00Z","v":3154,"vw":33.779323},{"c":33.8121,"h":33.85,"l":33.77,"n":99,"o":33.79,"t":"2026-10-19T04:00:00Z","v":1202,"vw":33.814337},{"c":34.0634,"h":34.15,"l":34.0634,"n":59,"o":34.15,"t":"2026-10-20T04:00:00Z","v":944,"vw":34.128219},{"c":33.8983,"h":33.99,"l":33.8736,"n":65,"o":33.99,"t":"2026-10-21T04:00:00Z","v":841,"vw":33.959751},{"c":33.5287,"h":33.608,"l":33.5287,"n":23,"o":33.608,"t":"2026-10-22T04:00:00Z","v":711,"vw":33.560549}],"volatilityBars":[{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-09-21T14:00:00Z","v":100,"vw":33.64},{"c":33.6936,"h":33.6936,"l":33.6936,"n":1,"o":33.6936,"t":"2026-09-21T18:30:00Z","v":109,"vw":33.6936},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-09-22T13:45:00Z","v":106,"vw":33.63},{"c":33.5799,"h":33.58,"l":33.5799,"n":4,"o":33.58,"t":"2026-09-22T14:15:00Z","v":600,"vw":33.57995},{"c":33.67,"h":33.67,"l":33.625,"n":4,"o":33.66,"t":"2026-09-22T18:00:00Z","v":1506,"vw":33.651667},{"c":33.72,"h":33.72,"l":33.72,"n":3,"o":33.72,"t":"2026-09-22T19:00:00Z","v":176,"vw":33.72},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-09-22T19:30:00Z","v":100,"vw":33.7},{"c":33.44,"h":33.44,"l":33.44,"n":3,"o":33.44,"t":"2026-09-23T13:30:00Z","v":425,"vw":33.44},{"c":33.335,"h":33.35,"l":33.335,"n":3,"o":33.35,"t":"2026-09-23T13:45:00Z","v":301,"vw":33.34},{"c":33.3548,"h":33.4,"l":33.3548,"n":6,"o":33.38,"t":"2026-09-23T14:00:00Z","v":850,"vw":33.377277},{"c":33.2699,"h":33.27,"l":33.2699,"n":8,"o":33.27,"t":"2026-09-23T15:45:00Z","v":800,"vw":33.26995},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-09-23T17:30:00Z","v":500,"vw":33.11},{"c":33.23,"h":33.23,"l":33.23,"n":2,"o":33.23,"t":"2026-09-23T17:45:00Z","v":256,"vw":33.23},{"c":33.19,"h":33.19,"l":33.19,"n":2,"o":33.19,"t":"2026-09-23T18:30:00Z","v":365,"vw":33.19},{"c":33.175,"h":33.1907,"l":33.141,"n":5,"o":33.1907,"t":"2026-09-23T18:45:00Z","v":495,"vw":33.16877},{"c":33.14,"h":33.175,"l":33.14,"n":5,"o":33.175,"t":"2026-09-23T19:00:00Z","v":647,"vw":33.1575},{"c":33.08,"h":33.08,"l":33.08,"n":4,"o":33.08,"t":"2026-09-24T13:30:00Z","v":536,"vw":33.08},{"c":32.9499,"h":32.9499,"l":32.9499,"n":1,"o":32.9499,"t":"2026-09-24T18:00:00Z","v":105,"vw":32.9499},{"c":32.9382,"h":32.9382,"l":32.9382,"n":1,"o":32.9382,"t":"2026-09-24T19:00:00Z","v":100,"vw":32.9382},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-09-25T19:15:00Z","v":505,"vw":32.95},{"c":32.79,"h":32.79,"l":32.79,"n":3,"o":32.79,"t":"2026-09-28T13:45:00Z","v":317,"vw":32.79},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-09-28T16:15:00Z","v":509,"vw":32.82},{"c":32.84,"h":32.84,"l":32.84,"n":3,"o":32.84,"t":"2026-09-28T18:30:00Z","v":1039,"vw":32.84},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-09-28T19:00:00Z","v":500,"vw":32.84},{"c":32.69,"h":32.69,"l":32.69,"n":4,"o":32.69,"t":"2026-09-29T13:30:00Z","v":180,"vw":32.69},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-09-29T13:45:00Z","v":150,"vw":32.7},{"c":32.575,"h":32.575,"l":32.57,"n":3,"o":32.57,"t":"2026-09-29T15:30:00Z","v":300,"vw":32.573333},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-09-29T16:30:00Z","v":308,"vw":32.56},{"c":32.58,"h":32.58,"l":32.57,"n":5,"o":32.57,"t":"2026-09-29T16:45:00Z","v":700,"vw":32.575665},{"c":32.915,"h":32.915,"l":32.915,"n":3,"o":32.915,"t":"2026-09-30T13:45:00Z","v":177,"vw":32.915},{"c":33,"h":33,"l":33,"n":10,"o":33,"t":"2026-09-30T17:45:00Z","v":400,"vw":33},{"c":32.9899,"h":32.99,"l":32.9899,"n":4,"o":32.99,"t":"2026-09-30T19:00:00Z","v":400,"vw":32.98995},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-10-01T13:30:00Z","v":311,"vw":32.7},{"c":32.56,"h":32.56,"l":32.56,"n":2,"o":32.56,"t":"2026-10-01T14:30:00Z","v":505,"vw":32.56},{"c":32.445,"h":32.445,"l":32.445,"n":1,"o":32.445,"t":"2026-10-01T16:45:00Z","v":154,"vw":32.445},{"c":32.4402,"h":32.4402,"l":32.4402,"n":1,"o":32.4402,"t":"2026-10-01T17:15:00Z","v":230,"vw":32.4402},{"c":32.549,"h":32.549,"l":32.549,"n":1,"o":32.549,"t":"2026-10-01T17:45:00Z","v":140,"vw":32.549},{"c":32.4246,"h":32.43,"l":32.4246,"n":7,"o":32.43,"t":"2026-10-01T18:00:00Z","v":624,"vw":32.428613},{"c":32.68,"h":32.68,"l":32.68,"n":4,"o":32.68,"t":"2026-10-02T13:30:00Z","v":377,"vw":32.68},{"c":32.645,"h":32.645,"l":32.645,"n":1,"o":32.645,"t":"2026-10-02T13:45:00Z","v":100,"vw":32.645},{"c":32.6001,"h":32.6001,"l":32.6,"n":2,"o":32.6,"t":"2026-10-02T14:00:00Z","v":220,"vw":32.60005},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-02T19:30:00Z","v":200,"vw":32.88},{"c":33.9601,"h":34.19,"l":33.96,"n":34,"o":34.03,"t":"2026-10-05T14:15:00Z","v":6738,"vw":34.11514},{"c":34.075,"h":34.075,"l":34.075,"n":1,"o":34.075,"t":"2026-10-05T14:45:00Z","v":270,"vw":34.075},{"c":34.03,"h":34.03,"l":34.02,"n":6,"o":34.02,"t":"2026-10-05T15:15:00Z","v":1548,"vw":34.023376},{"c":34.02,"h":34.04,"l":34.02,"n":2,"o":34.04,"t":"2026-10-05T15:30:00Z","v":618,"vw":34.036181},{"c":34.07,"h":34.07,"l":34.06,"n":9,"o":34.06,"t":"2026-10-05T15:45:00Z","v":294,"vw":34.066212},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-05T16:30:00Z","v":500,"vw":34.05},{"c":34.32,"h":34.36,"l":34.32,"n":7,"o":34.36,"t":"2026-10-06T13:30:00Z","v":1636,"vw":34.34739},{"c":34.16,"h":34.16,"l":34.16,"n":2,"o":34.16,"t":"2026-10-06T18:45:00Z","v":560,"vw":34.16},{"c":34.12,"h":34.12,"l":34.12,"n":3,"o":34.12,"t":"2026-10-06T19:00:00Z","v":588,"vw":34.12},{"c":33.99,"h":33.99,"l":33.99,"n":5,"o":33.99,"t":"2026-10-07T13:30:00Z","v":161,"vw":33.99},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-09T15:00:00Z","v":100,"vw":34.14},{"c":34.22,"h":34.22,"l":34.22,"n":2,"o":34.22,"t":"2026-10-09T15:15:00Z","v":155,"vw":34.22},{"c":34.15,"h":34.15,"l":34.15,"n":2,"o":34.15,"t":"2026-10-09T17:30:00Z","v":358,"vw":34.15},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-09T20:00:00Z","v":250,"vw":34.3},{"c":34.13,"h":34.13,"l":34.13,"n":3,"o":34.13,"t":"2026-10-12T13:30:00Z","v":143,"vw":34.13},{"c":34.151,"h":34.151,"l":34.151,"n":4,"o":34.151,"t":"2026-10-12T16:00:00Z","v":606,"vw":34.151},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-12T20:00:00Z","v":128,"vw":34.09},{"c":33.98,"h":33.98,"l":33.98,"n":2,"o":33.98,"t":"2026-10-13T13:30:00Z","v":530,"vw":33.98},{"c":34.09,"h":34.09,"l":34.09,"n":3,"o":34.09,"t":"2026-10-13T14:00:00Z","v":228,"vw":34.09},{"c":34.0613,"h":34.0613,"l":34.0613,"n":1,"o":34.0613,"t":"2026-10-13T17:45:00Z","v":191,"vw":34.0613},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-10-14T13:30:00Z","v":656,"vw":33.83},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-14T17:15:00Z","v":500,"vw":33.99},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-15T13:30:00Z","v":133,"vw":33.81},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-15T13:45:00Z","v":147,"vw":33.89},{"c":33.915,"h":33.915,"l":33.915,"n":1,"o":33.915,"t":"2026-10-15T14:00:00Z","v":250,"vw":33.915},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-15T14:45:00Z","v":100,"vw":34.01},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-10-16T13:30:00Z","v":246,"vw":33.84},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-10-16T15:00:00Z","v":699,"vw":33.83},{"c":33.751,"h":33.751,"l":33.751,"n":2,"o":33.751,"t":"2026-10-16T15:45:00Z","v":566,"vw":33.751},{"c":33.725,"h":33.725,"l":33.725,"n":2,"o":33.725,"t":"2026-10-16T17:15:00Z","v":820,"vw":33.725},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-16T19:15:00Z","v":280,"vw":33.81},{"c":33.775,"h":33.8,"l":33.775,"n":6,"o":33.8,"t":"2026-10-16T19:30:00Z","v":285,"vw":33.7875},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-10-19T15:15:00Z","v":237,"vw":33.79},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-10-19T16:15:00Z","v":145,"vw":33.77},{"c":33.85,"h":33.85,"l":33.85,"n":7,"o":33.85,"t":"2026-10-19T19:00:00Z","v":408,"vw":33.85},{"c":34.1499,"h":34.15,"l":34.1499,"n":2,"o":34.15,"t":"2026-10-20T14:30:00Z","v":300,"vw":34.14995},{"c":34.1299,"h":34.1299,"l":34.1299,"n":1,"o":34.1299,"t":"2026-10-20T14:45:00Z","v":134,"vw":34.1299},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-10-20T19:00:00Z","v":240,"vw":34.1},{"c":33.99,"h":33.99,"l":33.99,"n":11,"o":33.99,"t":"2026-10-21T15:30:00Z","v":400,"vw":33.99},{"c":33.8736,"h":33.8736,"l":33.8736,"n":1,"o":33.8736,"t":"2026-10-21T18:30:00Z","v":125,"vw":33.8736},{"c":33.608,"h":33.608,"l":33.608,"n":1,"o":33.608,"t":"2026-10-22T13:45:00Z","v":190,"vw":33.608},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-22T15:45:00Z","v":275,"vw":33.55},{"c":33.5287,"h":33.5287,"l":33.5287,"n":1,"o":33.5287,"t":"2026-10-22T16:00:00Z","v":192,"vw":33.5287}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.775,"strike":38.24962458318264,"iv":0.5957204885354139,"gamma":0.05641082862367186,"theta":-0.031652951915284305,"vega":0.030117116882474235,"rho":0.005916507654974377,"breakevenPct":16.391701984218408},{"delta":0.3,"premium":0.775,"strike":36.36448117160549,"iv":0.4612207164521895,"gamma":0.08006723998806284,"theta":-0.02711358316301638,"vega":0.03292744241843477,"rho":0.007185009418724098,"breakevenPct":10.769225086584001},{"delta":0.35,"premium":0.7924868325679564,"strike":35.30052669728175,"iv":0.37856796430755385,"gamma":0.10408931944427535,"theta":-0.024014463620402448,"vega":0.03503627483063097,"rho":0.00843811104059146,"breakevenPct":7.648114987606736},{"delta":0.4,"premium":0.8425980745409025,"strike":34.65921540367278,"iv":0.33181878281109106,"gamma":0.12348869951223629,"theta":-0.022167706341499352,"vega":0.036358054240250105,"rho":0.009679422545479257,"breakevenPct":5.884849332702071},{"delta":0.45,"premium":0.9057028556146238,"strike":34.15437715508301,"iv":0.2974734628748704,"gamma":0.14079044720724374,"theta":-0.020764393293620582,"vega":0.03736916794532269,"rho":0.010916850965989338,"breakevenPct":4.5673706725808945},{"delta":0.5,"premium":0.9882426549130071,"strike":33.78919115028997,"iv":0.2750584655363446,"gamma":0.15171744689580413,"theta":-0.019545328808235035,"vega":0.03728178220810037,"rho":0.012158530588814167,"breakevenPct":3.7243728662399107},{"delta":0.55,"premium":1.0793435266901876,"strike":33.48552157769937,"iv":0.25789874273749946,"gamma":0.15983638748782059,"theta":-0.018407425311709125,"vega":0.03671051046497397,"rho":0.013402082854654706,"breakevenPct":3.0903825808622503},{"delta":0.6,"premium":1.1704443984673678,"strike":33.18185200510877,"iv":0.2407390199386543,"gamma":0.16795532807983704,"theta":-0.017269521815183216,"vega":0.03613923872184758,"rho":0.014645635120495241,"breakevenPct":2.4563922954845916},{"delta":0.65,"premium":1.2716439800823784,"strike":32.91115432365261,"iv":0.22511773132038934,"gamma":0.17000827767652843,"theta":-0.01593169037387929,"vega":0.03452689510803002,"rho":0.015903250934992806,"breakevenPct":1.9508609153799332},{"delta":0.7,"premium":1.3879191429208861,"strike":32.689677823007834,"iv":0.21179305185505407,"gamma":0.1630057794566625,"theta":-0.014295401999090938,"vega":0.03136041598600036,"rho":0.017181861131295,"breakevenPct":1.6370958788402845},{"delta":0.75,"premium":1.5041943057593943,"strike":32.46820132236306,"iv":0.1984683723897188,"gamma":0.15600328123679658,"theta":-0.012659113624302581,"vega":0.028193936863970696,"rho":0.018460471327597195,"breakevenPct":1.323330842300635},{"delta":0.8,"premium":1.6204694685979022,"strike":32.24672482171828,"iv":0.18514369292438349,"gamma":0.14900078301693065,"theta":-0.011022825249514225,"vega":0.025027457741941036,"rho":0.01973908152389939,"breakevenPct":1.009565805760985},{"delta":0.85,"premium":1.7367446314364101,"strike":32.025248321073505,"iv":0.17181901345904824,"gamma":0.14199828479706472,"theta":-0.009386536874725872,"vega":0.021860978619911382,"rho":0.021017691720201584,"breakevenPct":0.6958007692213362},{"delta":0.9,"premium":2.5611380018567225,"strike":31.072985140735174,"iv":0.21479201381585297,"gamma":0.08692532584530538,"theta":-0.00629408701307609,"vega":0.016591872934683005,"rho":0.022036904109602705,"breakevenPct":0.3144265736276569}],"put":[{"delta":0.15,"premium":0.775,"strike":26.502518445762057,"iv":0.9323443519998205,"gamma":0.02648493200350842,"theta":-0.034519662723437906,"vega":0.022094290261727698,"rho":-0.004738305164867675,"breakevenPct":23.267175745668464},{"delta":0.2,"premium":0.775,"strike":29.202709837266674,"iv":0.6693639144349852,"gamma":0.04433526786826973,"theta":-0.02944215010599234,"vega":0.026523181593920635,"rho":-0.0061409510428416594,"breakevenPct":15.21380239237825},{"delta":0.25,"premium":0.7943482412367021,"strike":30.773929649468084,"iv":0.5230241886133062,"gamma":0.06445686257481117,"theta":-0.025764857125515007,"vega":0.03008923796676958,"rho":-0.007566626653245558,"breakevenPct":10.585315242668576},{"delta":0.3,"premium":0.8197374901361386,"strike":31.789499605445545,"iv":0.4284115508390367,"gamma":0.08629436635500357,"theta":-0.022731675507735742,"vega":0.0328992364239946,"rho":-0.009002687345488501,"breakevenPct":7.632082021344676},{"delta":0.35,"premium":0.8695712419617869,"strike":32.44571241961787,"iv":0.3718719839136022,"gamma":0.10617915142437855,"theta":-0.020558745873549746,"vega":0.034874729859813325,"rho":-0.010451629009793923,"breakevenPct":5.823544671710854},{"delta":0.4,"premium":0.9277647741267708,"strike":33.01105909650708,"iv":0.32548952556413546,"gamma":0.1251874060809214,"theta":-0.018642218080072322,"vega":0.03660021684323226,"rho":-0.0119042917364871,"breakevenPct":4.310950551675686},{"delta":0.45,"premium":1.015241131307864,"strike":33.36096452523145,"iv":0.30253909798826534,"gamma":0.13771467998636153,"theta":-0.017146885027953276,"vega":0.03696054055228402,"rho":-0.013358493341974427,"breakevenPct":3.528250740638337},{"delta":0.5,"premium":1.102717488488957,"strike":33.71086995395583,"iv":0.2795886704123952,"gamma":0.15024195389180167,"theta":-0.01565155197583423,"vega":0.03732086426133577,"rho":-0.014812694947461756,"breakevenPct":2.745550929600989},{"delta":0.55,"premium":1.1920942135327113,"strike":34.040221678900494,"iv":0.2578665826923592,"gamma":0.16104422298138385,"theta":-0.014094792867683186,"vega":0.037298349623907774,"rho":-0.01626256327457727,"breakevenPct":2.029820824046898},{"delta":0.6,"premium":1.2905116623596993,"strike":34.27179214672871,"iv":0.24198814322944748,"gamma":0.16364003248419792,"theta":-0.012245808229628095,"vega":0.03545453721979007,"rho":-0.01769181665992011,"breakevenPct":1.6326893545857553},{"delta":0.65,"premium":1.3889291111866875,"strike":34.50336261455691,"iv":0.22610970376653572,"gamma":0.16623584198701202,"theta":-0.010396823591573002,"vega":0.03361072481567236,"rho":-0.019121070045262954,"breakevenPct":1.2355578851246118},{"delta":0.7,"premium":1.4873465600136755,"strike":34.73493308238512,"iv":0.21023126430362402,"gamma":0.1688316514898261,"theta":-0.008547838953517913,"vega":0.03176691241155465,"rho":-0.020550323430605793,"breakevenPct":0.8384264156634693},{"delta":0.75,"premium":1.585764008840664,"strike":34.966503550213325,"iv":0.19435282484071226,"gamma":0.1714274609926402,"theta":-0.00669885431546282,"vega":0.02992310000743694,"rho":-0.021979576815948636,"breakevenPct":0.4412949462023257},{"delta":0.8,"premium":2.037283670901377,"strike":35.47273910367716,"iv":0.20900087284746455,"gamma":0.14230263133732243,"theta":-0.005943817115859315,"vega":0.026178739042834506,"rho":-0.023555709320530024,"breakevenPct":0.2781037356778323},{"delta":0.85,"premium":2.704961832061066,"strike":36.175572519083964,"iv":0.240646564885496,"gamma":0.10390458015267183,"theta":-0.005751145038167934,"vega":0.022071755725190843,"rho":-0.025274473176407807,"breakevenPct":0.17325250599366548},{"delta":0.9,"premium":5.976757812500002,"strike":39.44921875,"iv":0.420159765625,"gamma":0.04417304687499999,"theta":-0.008046484374999998,"vega":0.016507421874999997,"rho":-0.02908071287779478,"breakevenPct":0.16773409795190086}]},"raw":{"call":[{"delta":0.25,"premium":0.775,"strike":38.24962458318264,"iv":0.5957204885354139,"gamma":0.05641082862367186,"theta":-0.031652951915284305,"vega":0.030117116882474235,"rho":0.005916507654974377,"breakevenPct":16.391701984218408},{"delta":0.3,"premium":0.775,"strike":36.36448117160549,"iv":0.4612207164521895,"gamma":0.08006723998806284,"theta":-0.02711358316301638,"vega":0.03292744241843477,"rho":0.007185009418724098,"breakevenPct":10.769225086584001},{"delta":0.35,"premium":0.7924868325679564,"strike":35.30052669728175,"iv":0.37856796430755385,"gamma":0.10408931944427535,"theta":-0.024014463620402448,"vega":0.03503627483063097,"rho":0.00843811104059146,"breakevenPct":7.648114987606736},{"delta":0.4,"premium":0.8425980745409025,"strike":34.65921540367278,"iv":0.33181878281109106,"gamma":0.12348869951223629,"theta":-0.022167706341499352,"vega":0.036358054240250105,"rho":0.009679422545479257,"breakevenPct":5.884849332702071},{"delta":0.45,"premium":0.9057028556146238,"strike":34.15437715508301,"iv":0.2974734628748704,"gamma":0.14079044720724374,"theta":-0.020764393293620582,"vega":0.03736916794532269,"rho":0.010916850965989338,"breakevenPct":4.5673706725808945},{"delta":0.5,"premium":0.9882426549130071,"strike":33.78919115028997,"iv":0.2750584655363446,"gamma":0.15171744689580413,"theta":-0.019545328808235035,"vega":0.03728178220810037,"rho":0.012158530588814167,"breakevenPct":3.7243728662399107},{"delta":0.55,"premium":1.0793435266901876,"strike":33.48552157769937,"iv":0.25789874273749946,"gamma":0.15983638748782059,"theta":-0.018407425311709125,"vega":0.03671051046497397,"rho":0.013402082854654706,"breakevenPct":3.0903825808622503},{"delta":0.6,"premium":1.1704443984673678,"strike":33.18185200510877,"iv":0.2407390199386543,"gamma":0.16795532807983704,"theta":-0.017269521815183216,"vega":0.03613923872184758,"rho":0.014645635120495241,"breakevenPct":2.4563922954845916},{"delta":0.65,"premium":1.2716439800823784,"strike":32.91115432365261,"iv":0.22511773132038934,"gamma":0.17000827767652843,"theta":-0.01593169037387929,"vega":0.03452689510803002,"rho":0.015903250934992806,"breakevenPct":1.9508609153799332},{"delta":0.7,"premium":1.3879191429208861,"strike":32.689677823007834,"iv":0.21179305185505407,"gamma":0.1630057794566625,"theta":-0.014295401999090938,"vega":0.03136041598600036,"rho":0.017181861131295,"breakevenPct":1.6370958788402845},{"delta":0.75,"premium":1.5041943057593943,"strike":32.46820132236306,"iv":0.1984683723897188,"gamma":0.15600328123679658,"theta":-0.012659113624302581,"vega":0.028193936863970696,"rho":0.018460471327597195,"breakevenPct":1.323330842300635},{"delta":0.8,"premium":1.6204694685979022,"strike":32.24672482171828,"iv":0.18514369292438349,"gamma":0.14900078301693065,"theta":-0.011022825249514225,"vega":0.025027457741941036,"rho":0.01973908152389939,"breakevenPct":1.009565805760985},{"delta":0.85,"premium":1.7367446314364101,"strike":32.025248321073505,"iv":0.17181901345904824,"gamma":0.14199828479706472,"theta":-0.009386536874725872,"vega":0.021860978619911382,"rho":0.021017691720201584,"breakevenPct":0.6958007692213362},{"delta":0.9,"premium":2.5611380018567225,"strike":31.072985140735174,"iv":0.21479201381585297,"gamma":0.08692532584530538,"theta":-0.00629408701307609,"vega":0.016591872934683005,"rho":0.022036904109602705,"breakevenPct":0.3144265736276569}],"put":[{"delta":0.15,"premium":0.775,"strike":26.502518445762057,"iv":0.9323443519998205,"gamma":0.02648493200350842,"theta":-0.034519662723437906,"vega":0.022094290261727698,"rho":-0.004738305164867675,"breakevenPct":23.267175745668464},{"delta":0.2,"premium":0.775,"strike":29.202709837266674,"iv":0.6693639144349852,"gamma":0.04433526786826973,"theta":-0.02944215010599234,"vega":0.026523181593920635,"rho":-0.0061409510428416594,"breakevenPct":15.21380239237825},{"delta":0.25,"premium":0.7943482412367021,"strike":30.773929649468084,"iv":0.5230241886133062,"gamma":0.06445686257481117,"theta":-0.025764857125515007,"vega":0.03008923796676958,"rho":-0.007566626653245558,"breakevenPct":10.585315242668576},{"delta":0.3,"premium":0.8197374901361386,"strike":31.789499605445545,"iv":0.4284115508390367,"gamma":0.08629436635500357,"theta":-0.022731675507735742,"vega":0.0328992364239946,"rho":-0.009002687345488501,"breakevenPct":7.632082021344676},{"delta":0.35,"premium":0.8695712419617869,"strike":32.44571241961787,"iv":0.3718719839136022,"gamma":0.10617915142437855,"theta":-0.020558745873549746,"vega":0.034874729859813325,"rho":-0.010451629009793923,"breakevenPct":5.823544671710854},{"delta":0.4,"premium":0.9277647741267708,"strike":33.01105909650708,"iv":0.32548952556413546,"gamma":0.1251874060809214,"theta":-0.018642218080072322,"vega":0.03660021684323226,"rho":-0.0119042917364871,"breakevenPct":4.310950551675686},{"delta":0.45,"premium":1.015241131307864,"strike":33.36096452523145,"iv":0.30253909798826534,"gamma":0.13771467998636153,"theta":-0.017146885027953276,"vega":0.03696054055228402,"rho":-0.013358493341974427,"breakevenPct":3.528250740638337},{"delta":0.5,"premium":1.102717488488957,"strike":33.71086995395583,"iv":0.2795886704123952,"gamma":0.15024195389180167,"theta":-0.01565155197583423,"vega":0.03732086426133577,"rho":-0.014812694947461756,"breakevenPct":2.745550929600989},{"delta":0.55,"premium":1.1920942135327113,"strike":34.040221678900494,"iv":0.2578665826923592,"gamma":0.16104422298138385,"theta":-0.014094792867683186,"vega":0.037298349623907774,"rho":-0.01626256327457727,"breakevenPct":2.029820824046898},{"delta":0.6,"premium":1.2905116623596993,"strike":34.27179214672871,"iv":0.24198814322944748,"gamma":0.16364003248419792,"theta":-0.012245808229628095,"vega":0.03545453721979007,"rho":-0.01769181665992011,"breakevenPct":1.6326893545857553},{"delta":0.65,"premium":1.3889291111866875,"strike":34.50336261455691,"iv":0.22610970376653572,"gamma":0.16623584198701202,"theta":-0.010396823591573002,"vega":0.03361072481567236,"rho":-0.019121070045262954,"breakevenPct":1.2355578851246118},{"delta":0.7,"premium":1.4873465600136755,"strike":34.73493308238512,"iv":0.21023126430362402,"gamma":0.1688316514898261,"theta":-0.008547838953517913,"vega":0.03176691241155465,"rho":-0.020550323430605793,"breakevenPct":0.8384264156634693},{"delta":0.75,"premium":1.585764008840664,"strike":34.966503550213325,"iv":0.19435282484071226,"gamma":0.1714274609926402,"theta":-0.00669885431546282,"vega":0.02992310000743694,"rho":-0.021979576815948636,"breakevenPct":0.4412949462023257},{"delta":0.8,"premium":2.037283670901377,"strike":35.47273910367716,"iv":0.20900087284746455,"gamma":0.14230263133732243,"theta":-0.005943817115859315,"vega":0.026178739042834506,"rho":-0.023555709320530024,"breakevenPct":0.2781037356778323},{"delta":0.85,"premium":2.704961832061066,"strike":36.175572519083964,"iv":0.240646564885496,"gamma":0.10390458015267183,"theta":-0.005751145038167934,"vega":0.022071755725190843,"rho":-0.025274473176407807,"breakevenPct":0.17325250599366548},{"delta":0.9,"premium":5.976757812500002,"strike":39.44921875,"iv":0.420159765625,"gamma":0.04417304687499999,"theta":-0.008046484374999998,"vega":0.016507421874999997,"rho":-0.02908071287779478,"breakevenPct":0.16773409795190086}]}},"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"}}