{"symbol":"TDSC","url":"https://intraalpha.com/companies/TDSC","capturedAt":"2026-10-22T23:57:18.600Z","state":"ready","quote":{"symbol":"TDSC","last_price":28.5653,"prev_close":28.7588,"regular_close":28.5653,"change":-0.1935,"change_pct":-0.6728,"regular_change":-0.1935,"regular_change_pct":-0.6728,"extended_change":0,"extended_change_pct":0,"bid":14.27,"ask":42.79,"bid_size":200,"ask_size":200,"volume":2060,"vwap":28.54537,"open":28.53,"high":28.5653,"low":28.53,"close":28.5653,"trade_count":15,"last_trade_at":"2026-10-22T20:00:00.18424878Z","last_quote_at":"2026-10-22T20:04:45.995269232Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:17.620836828-04:00","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":102200000,"net_expense_ratio":0.0086,"portfolio_turnover":1.85,"dividend_yield":0.0133,"inception_date":"2020-09-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:17.894856+00:00"},"optionObservedAt":"2026-10-22T19:57:39.238Z","bars":[{"c":28.61,"h":28.61,"l":28.59,"n":2,"o":28.59,"t":"2026-10-15T16:00:00Z","v":818,"vw":28.592885},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-15T17:15:00Z","v":1231,"vw":28.61},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-15T18:45:00Z","v":338,"vw":28.59},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-10-15T19:30:00Z","v":910,"vw":28.63},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-15T19:45:00Z","v":1932,"vw":28.64},{"c":28.495,"h":28.495,"l":28.495,"n":1,"o":28.495,"t":"2026-10-16T18:45:00Z","v":230,"vw":28.495},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-19T19:15:00Z","v":1037,"vw":28.51},{"c":28.51,"h":28.51,"l":28.51,"n":14,"o":28.51,"t":"2026-10-19T19:30:00Z","v":1022,"vw":28.51},{"c":28.53,"h":28.53,"l":28.53,"n":2,"o":28.53,"t":"2026-10-19T19:35:00Z","v":701,"vw":28.53},{"c":28.635,"h":28.635,"l":28.62,"n":5,"o":28.62,"t":"2026-10-20T16:10:00Z","v":344,"vw":28.6251},{"c":28.65,"h":28.65,"l":28.64,"n":3,"o":28.64,"t":"2026-10-20T16:30:00Z","v":1571,"vw":28.640664},{"c":28.6599,"h":28.66,"l":28.6599,"n":6,"o":28.66,"t":"2026-10-20T17:50:00Z","v":316,"vw":28.65995},{"c":28.67,"h":28.67,"l":28.655,"n":2,"o":28.655,"t":"2026-10-20T18:15:00Z","v":1609,"vw":28.656417},{"c":28.6139,"h":28.6139,"l":28.6139,"n":1,"o":28.6139,"t":"2026-10-20T19:20:00Z","v":105,"vw":28.6139},{"c":28.72,"h":28.72,"l":28.72,"n":5,"o":28.72,"t":"2026-10-21T16:05:00Z","v":720,"vw":28.72},{"c":28.76,"h":28.76,"l":28.76,"n":3,"o":28.76,"t":"2026-10-21T17:30:00Z","v":2353,"vw":28.76},{"c":28.74,"h":28.74,"l":28.74,"n":3,"o":28.74,"t":"2026-10-21T19:00:00Z","v":142,"vw":28.74},{"c":28.73,"h":28.73,"l":28.73,"n":2,"o":28.73,"t":"2026-10-21T19:05:00Z","v":637,"vw":28.73},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-22T17:00:00Z","v":463,"vw":28.53},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-22T19:05:00Z","v":1537,"vw":28.55}],"history":[{"c":25.53,"h":25.64,"l":25.48,"n":209,"o":25.64,"t":"2024-10-21T04:00:00Z","v":27944,"vw":25.536884},{"c":25.5676,"h":25.5799,"l":25.46,"n":24,"o":25.48,"t":"2024-10-22T04:00:00Z","v":23188,"vw":25.564347},{"c":25.44,"h":25.48,"l":25.35,"n":45,"o":25.48,"t":"2024-10-23T04:00:00Z","v":16228,"vw":25.405586},{"c":25.4435,"h":25.449,"l":25.37,"n":34,"o":25.38,"t":"2024-10-24T04:00:00Z","v":13721,"vw":25.391255},{"c":25.34,"h":25.548,"l":25.34,"n":68,"o":25.51,"t":"2024-10-25T04:00:00Z","v":20982,"vw":25.490164},{"c":25.37,"h":25.42,"l":25.37,"n":135,"o":25.38,"t":"2024-10-28T04:00:00Z","v":32806,"vw":25.387627},{"c":25.2466,"h":25.33,"l":25.2466,"n":49,"o":25.25,"t":"2024-10-29T04:00:00Z","v":21237,"vw":25.280915},{"c":25.2107,"h":25.3,"l":25.16,"n":74,"o":25.17,"t":"2024-10-30T04:00:00Z","v":15495,"vw":25.230611},{"c":25.0763,"h":25.16,"l":25.051,"n":83,"o":25.15,"t":"2024-10-31T04:00:00Z","v":17432,"vw":25.114951},{"c":24.9596,"h":25.17,"l":24.951,"n":52,"o":25.17,"t":"2024-11-01T04:00:00Z","v":12278,"vw":25.119171},{"c":24.9725,"h":25.02,"l":24.93,"n":56,"o":24.98,"t":"2024-11-04T05:00:00Z","v":26218,"vw":24.959516},{"c":25.2139,"h":25.23,"l":25,"n":55,"o":25,"t":"2024-11-05T05:00:00Z","v":13330,"vw":25.162439},{"c":25.57,"h":25.59,"l":25.43,"n":30,"o":25.5,"t":"2024-11-06T05:00:00Z","v":41660,"vw":25.492639},{"c":25.7,"h":25.76,"l":25.66,"n":307,"o":25.73,"t":"2024-11-07T05:00:00Z","v":60957,"vw":25.718436},{"c":25.815,"h":25.8499,"l":25.73,"n":61,"o":25.73,"t":"2024-11-08T05:00:00Z","v":8830,"vw":25.809727},{"c":25.79,"h":25.84,"l":25.77,"n":114,"o":25.84,"t":"2024-11-11T05:00:00Z","v":20006,"vw":25.807324},{"c":25.6534,"h":25.71,"l":25.6534,"n":20,"o":25.7,"t":"2024-11-12T05:00:00Z","v":18145,"vw":25.700454},{"c":25.6412,"h":25.68,"l":25.635,"n":21,"o":25.67,"t":"2024-11-13T05:00:00Z","v":45668,"vw":25.645682},{"c":25.5141,"h":25.64,"l":25.51,"n":43,"o":25.62,"t":"2024-11-14T05:00:00Z","v":11343,"vw":25.589973},{"c":25.3297,"h":25.4,"l":25.27,"n":43,"o":25.4,"t":"2024-11-15T05:00:00Z","v":4364,"vw":25.296984},{"c":25.4996,"h":25.5201,"l":25.39,"n":63,"o":25.39,"t":"2024-11-18T05:00:00Z","v":18593,"vw":25.493158},{"c":25.5203,"h":25.5203,"l":25.37,"n":50,"o":25.37,"t":"2024-11-19T05:00:00Z","v":22230,"vw":25.48876},{"c":25.59,"h":25.601,"l":25.46,"n":47,"o":25.52,"t":"2024-11-20T05:00:00Z","v":11488,"vw":25.524552},{"c":25.8181,"h":25.84,"l":25.6,"n":85,"o":25.6,"t":"2024-11-21T05:00:00Z","v":29256,"vw":25.80774},{"c":25.8945,"h":25.9114,"l":25.86,"n":74,"o":25.91,"t":"2024-11-22T05:00:00Z","v":25963,"vw":25.89417},{"c":25.8819,"h":26.02,"l":25.85,"n":78,"o":26.02,"t":"2024-11-25T05:00:00Z","v":33149,"vw":25.873168},{"c":25.985,"h":25.985,"l":25.9,"n":48,"o":25.901,"t":"2024-11-26T05:00:00Z","v":13300,"vw":25.921492},{"c":25.9224,"h":25.9984,"l":25.91,"n":103,"o":25.9984,"t":"2024-11-27T05:00:00Z","v":18657,"vw":25.963224},{"c":26.0079,"h":26.0177,"l":25.97,"n":17,"o":25.97,"t":"2024-11-29T05:00:00Z","v":5482,"vw":25.983811},{"c":25.8913,"h":25.9,"l":25.8363,"n":34,"o":25.85,"t":"2024-12-02T05:00:00Z","v":5196,"vw":25.884851},{"c":25.8696,"h":25.9187,"l":25.86,"n":47,"o":25.8703,"t":"2024-12-03T05:00:00Z","v":6649,"vw":25.892942},{"c":25.8379,"h":25.89,"l":25.76,"n":100,"o":25.89,"t":"2024-12-04T05:00:00Z","v":17682,"vw":25.821632},{"c":25.8186,"h":25.8643,"l":25.8,"n":54,"o":25.85,"t":"2024-12-05T05:00:00Z","v":12272,"vw":25.853564},{"c":25.73,"h":25.74,"l":25.68,"n":113,"o":25.71,"t":"2024-12-06T05:00:00Z","v":18381,"vw":25.709521},{"c":25.65,"h":25.78,"l":25.61,"n":123,"o":25.78,"t":"2024-12-09T05:00:00Z","v":18066,"vw":25.686785},{"c":25.512,"h":25.6,"l":25.5,"n":208,"o":25.59,"t":"2024-12-10T05:00:00Z","v":23586,"vw":25.592298},{"c":25.5784,"h":25.61,"l":25.561,"n":23,"o":25.5929,"t":"2024-12-11T05:00:00Z","v":6698,"vw":25.602986},{"c":25.44,"h":25.49,"l":25.43,"n":43,"o":25.49,"t":"2024-12-12T05:00:00Z","v":12871,"vw":25.462712},{"c":25.4446,"h":25.46,"l":25.43,"n":33,"o":25.4582,"t":"2024-12-13T05:00:00Z","v":23608,"vw":25.45067},{"c":25.3425,"h":25.47,"l":25.331,"n":34,"o":25.47,"t":"2024-12-16T05:00:00Z","v":9296,"vw":25.443614},{"c":25.2347,"h":25.25,"l":25.17,"n":61,"o":25.25,"t":"2024-12-17T05:00:00Z","v":12029,"vw":25.211772},{"c":24.6097,"h":25.22,"l":24.6097,"n":43,"o":25.209,"t":"2024-12-18T05:00:00Z","v":11840,"vw":25.160564},{"c":24.52,"h":24.65,"l":24.49,"n":81,"o":24.5985,"t":"2024-12-19T05:00:00Z","v":22856,"vw":24.600859},{"c":24.75,"h":24.8576,"l":24.42,"n":35,"o":24.42,"t":"2024-12-20T05:00:00Z","v":19773,"vw":24.775607},{"c":24.9,"h":24.9,"l":24.6545,"n":34,"o":24.7,"t":"2024-12-23T05:00:00Z","v":18775,"vw":24.753142},{"c":25.0696,"h":25.0696,"l":24.97,"n":91,"o":24.97,"t":"2024-12-24T05:00:00Z","v":33753,"vw":25.007934},{"c":25.1,"h":25.1,"l":25.03,"n":58,"o":25.03,"t":"2024-12-26T05:00:00Z","v":10901,"vw":25.064843},{"c":24.96,"h":24.96,"l":24.84,"n":60,"o":24.901,"t":"2024-12-27T05:00:00Z","v":6545,"vw":24.916709},{"c":24.4322,"h":24.5,"l":24.31,"n":66,"o":24.32,"t":"2024-12-30T05:00:00Z","v":12776,"vw":24.448978},{"c":24.433,"h":24.4888,"l":24.3834,"n":111,"o":24.4888,"t":"2024-12-31T05:00:00Z","v":64033,"vw":24.447853},{"c":24.4894,"h":24.6,"l":24.4,"n":145,"o":24.6,"t":"2025-01-02T05:00:00Z","v":31175,"vw":24.489351},{"c":24.7016,"h":24.75,"l":24.571,"n":110,"o":24.571,"t":"2025-01-03T05:00:00Z","v":19545,"vw":24.686305},{"c":24.6912,"h":24.87,"l":24.68,"n":40,"o":24.85,"t":"2025-01-06T05:00:00Z","v":8756,"vw":24.766645},{"c":24.645,"h":24.83,"l":24.62,"n":49,"o":24.83,"t":"2025-01-07T05:00:00Z","v":9473,"vw":24.708441},{"c":24.6572,"h":24.6572,"l":24.5,"n":34,"o":24.6,"t":"2025-01-08T05:00:00Z","v":6630,"vw":24.578095},{"c":24.4746,"h":24.694,"l":24.41,"n":59,"o":24.57,"t":"2025-01-10T05:00:00Z","v":30459,"vw":24.533818},{"c":24.5595,"h":24.56,"l":24.35,"n":78,"o":24.35,"t":"2025-01-13T05:00:00Z","v":29249,"vw":24.462021},{"c":24.6302,"h":24.66,"l":24.5,"n":80,"o":24.62,"t":"2025-01-14T05:00:00Z","v":11413,"vw":24.586131},{"c":24.9763,"h":25.025,"l":24.89,"n":87,"o":24.89,"t":"2025-01-15T05:00:00Z","v":27667,"vw":24.953192},{"c":25.0734,"h":25.095,"l":24.95,"n":68,"o":24.95,"t":"2025-01-16T05:00:00Z","v":14127,"vw":25.065851},{"c":25.25,"h":25.28,"l":25.19,"n":121,"o":25.19,"t":"2025-01-17T05:00:00Z","v":11625,"vw":25.232699},{"c":25.4006,"h":25.41,"l":25.33,"n":108,"o":25.34,"t":"2025-01-21T05:00:00Z","v":60508,"vw":25.389332},{"c":25.35,"h":25.44,"l":25.31,"n":132,"o":25.37,"t":"2025-01-22T05:00:00Z","v":27356,"vw":25.404981},{"c":25.4227,"h":25.4285,"l":25.33,"n":64,"o":25.33,"t":"2025-01-23T05:00:00Z","v":17141,"vw":25.38809},{"c":25.4271,"h":25.475,"l":25.39,"n":98,"o":25.46,"t":"2025-01-24T05:00:00Z","v":18898,"vw":25.443915},{"c":25.2213,"h":25.2213,"l":25.07,"n":109,"o":25.17,"t":"2025-01-27T05:00:00Z","v":17724,"vw":25.135105},{"c":25.2011,"h":25.2106,"l":25.14,"n":65,"o":25.21,"t":"2025-01-28T05:00:00Z","v":24464,"vw":25.1717},{"c":25.1731,"h":25.25,"l":25.08,"n":67,"o":25.2,"t":"2025-01-29T05:00:00Z","v":16723,"vw":25.178719},{"c":25.383,"h":25.4299,"l":25.27,"n":114,"o":25.32,"t":"2025-01-30T05:00:00Z","v":16314,"vw":25.34105},{"c":25.1989,"h":25.41,"l":25.19,"n":85,"o":25.37,"t":"2025-01-31T05:00:00Z","v":30564,"vw":25.239139},{"c":25.1965,"h":25.27,"l":24.9102,"n":218,"o":24.93,"t":"2025-02-03T05:00:00Z","v":39598,"vw":25.147547},{"c":25.3157,"h":25.32,"l":25.09,"n":113,"o":25.09,"t":"2025-02-04T05:00:00Z","v":19626,"vw":25.278902},{"c":25.4269,"h":25.45,"l":25.27,"n":76,"o":25.28,"t":"2025-02-05T05:00:00Z","v":23180,"vw":25.396917},{"c":25.4052,"h":25.47,"l":25.3,"n":63,"o":25.47,"t":"2025-02-06T05:00:00Z","v":25248,"vw":25.396558},{"c":25.2558,"h":25.47,"l":25.25,"n":103,"o":25.435,"t":"2025-02-07T05:00:00Z","v":20789,"vw":25.282463},{"c":25.4788,"h":25.48,"l":25.37,"n":74,"o":25.37,"t":"2025-02-10T05:00:00Z","v":17236,"vw":25.436124},{"c":25.5494,"h":25.5494,"l":25.42,"n":69,"o":25.43,"t":"2025-02-11T05:00:00Z","v":19508,"vw":25.520785},{"c":25.4225,"h":25.46,"l":25.35,"n":72,"o":25.36,"t":"2025-02-12T05:00:00Z","v":18181,"vw":25.391342},{"c":25.6375,"h":25.6375,"l":25.5,"n":56,"o":25.51,"t":"2025-02-13T05:00:00Z","v":13130,"vw":25.559332},{"c":25.6282,"h":25.75,"l":25.61,"n":67,"o":25.75,"t":"2025-02-14T05:00:00Z","v":31737,"vw":25.659536},{"c":25.7627,"h":25.7627,"l":25.63,"n":150,"o":25.63,"t":"2025-02-18T05:00:00Z","v":25030,"vw":25.739243},{"c":25.91,"h":25.91,"l":25.8,"n":93,"o":25.8,"t":"2025-02-19T05:00:00Z","v":13535,"vw":25.846355},{"c":25.9003,"h":25.9003,"l":25.79,"n":110,"o":25.84,"t":"2025-02-20T05:00:00Z","v":20473,"vw":25.83696},{"c":25.6038,"h":25.83,"l":25.6,"n":60,"o":25.83,"t":"2025-02-21T05:00:00Z","v":18462,"vw":25.674591},{"c":25.5292,"h":25.65,"l":25.525,"n":107,"o":25.57,"t":"2025-02-24T05:00:00Z","v":19973,"vw":25.586906},{"c":25.4306,"h":25.55,"l":25.28,"n":86,"o":25.5,"t":"2025-02-25T05:00:00Z","v":24386,"vw":25.423022},{"c":25.3571,"h":25.52,"l":25.3,"n":212,"o":25.39,"t":"2025-02-26T05:00:00Z","v":51985,"vw":25.389931},{"c":25.11,"h":25.44,"l":25.11,"n":63,"o":25.44,"t":"2025-02-27T05:00:00Z","v":27534,"vw":25.2273},{"c":25.3569,"h":25.3569,"l":25,"n":44,"o":25.11,"t":"2025-02-28T05:00:00Z","v":5622,"vw":25.143728},{"c":25.28,"h":25.44,"l":25.19,"n":59,"o":25.415,"t":"2025-03-03T05:00:00Z","v":21936,"vw":25.327269},{"c":24.994,"h":25.24,"l":24.99,"n":75,"o":25.19,"t":"2025-03-04T05:00:00Z","v":19244,"vw":25.147603},{"c":25.08,"h":25.1,"l":24.9,"n":170,"o":24.99,"t":"2025-03-05T05:00:00Z","v":18621,"vw":25.03324},{"c":24.7599,"h":24.85,"l":24.71,"n":116,"o":24.85,"t":"2025-03-06T05:00:00Z","v":62981,"vw":24.754436},{"c":24.9026,"h":24.93,"l":24.69,"n":59,"o":24.69,"t":"2025-03-07T05:00:00Z","v":12488,"vw":24.826432},{"c":24.6631,"h":24.86,"l":24.5999,"n":80,"o":24.85,"t":"2025-03-10T04:00:00Z","v":30243,"vw":24.754075},{"c":24.5061,"h":24.66,"l":24.415,"n":123,"o":24.63,"t":"2025-03-11T04:00:00Z","v":27342,"vw":24.531264},{"c":24.57,"h":24.68,"l":24.54,"n":88,"o":24.59,"t":"2025-03-12T04:00:00Z","v":13699,"vw":24.584373},{"c":24.3641,"h":24.58,"l":24.32,"n":89,"o":24.52,"t":"2025-03-13T04:00:00Z","v":14176,"vw":24.434377},{"c":24.9491,"h":24.9491,"l":24.52,"n":37,"o":24.52,"t":"2025-03-14T04:00:00Z","v":10335,"vw":24.819971},{"c":25.2713,"h":25.3311,"l":25.09,"n":57,"o":25.09,"t":"2025-03-17T04:00:00Z","v":16718,"vw":25.203309},{"c":25.1389,"h":25.16,"l":25.06,"n":168,"o":25.16,"t":"2025-03-18T04:00:00Z","v":34462,"vw":25.114273},{"c":25.36,"h":25.4,"l":25.19,"n":45,"o":25.24,"t":"2025-03-19T04:00:00Z","v":8858,"vw":25.303586},{"c":25.27,"h":25.35,"l":25.21,"n":79,"o":25.21,"t":"2025-03-20T04:00:00Z","v":15960,"vw":25.263541},{"c":25.16,"h":25.16,"l":24.96,"n":26,"o":25.05,"t":"2025-03-21T04:00:00Z","v":7567,"vw":25.060895},{"c":25.42,"h":25.47,"l":25.32,"n":75,"o":25.32,"t":"2025-03-24T04:00:00Z","v":11789,"vw":25.389597},{"c":25.43,"h":25.49,"l":25.37,"n":45,"o":25.49,"t":"2025-03-25T04:00:00Z","v":9727,"vw":25.409841},{"c":25.06,"h":25.26,"l":25.045,"n":54,"o":25.24,"t":"2025-03-26T04:00:00Z","v":4760,"vw":25.130041},{"c":24.99,"h":25.125,"l":24.94,"n":208,"o":24.94,"t":"2025-03-27T04:00:00Z","v":40094,"vw":25.042156},{"c":24.73,"h":24.96,"l":24.67,"n":136,"o":24.96,"t":"2025-03-28T04:00:00Z","v":12607,"vw":24.781589},{"c":24.83,"h":24.89,"l":24.46,"n":227,"o":24.46,"t":"2025-03-31T04:00:00Z","v":19198,"vw":24.70952},{"c":24.96,"h":24.96,"l":24.66,"n":94,"o":24.76,"t":"2025-04-01T04:00:00Z","v":31115,"vw":24.840722},{"c":25.06,"h":25.085,"l":24.79,"n":46,"o":24.79,"t":"2025-04-02T04:00:00Z","v":7203,"vw":24.996486},{"c":24.08,"h":24.52,"l":24.05,"n":188,"o":24.52,"t":"2025-04-03T04:00:00Z","v":33251,"vw":24.199942},{"c":22.6,"h":23.18,"l":22.57,"n":116,"o":23.18,"t":"2025-04-04T04:00:00Z","v":22107,"vw":22.767551},{"c":22.28,"h":23,"l":21.79,"n":204,"o":21.79,"t":"2025-04-07T04:00:00Z","v":221594,"vw":22.11684},{"c":22.02,"h":22.57,"l":21.91,"n":57,"o":22.57,"t":"2025-04-08T04:00:00Z","v":127796,"vw":22.130391},{"c":22.79,"h":22.8,"l":21.89,"n":64,"o":21.89,"t":"2025-04-09T04:00:00Z","v":21857,"vw":22.64859},{"c":22.46,"h":22.59,"l":22.26,"n":62,"o":22.58,"t":"2025-04-10T04:00:00Z","v":72528,"vw":22.471883},{"c":22.64,"h":22.65,"l":22.37,"n":241,"o":22.45,"t":"2025-04-11T04:00:00Z","v":27398,"vw":22.565681},{"c":22.756,"h":22.8,"l":22.6628,"n":50,"o":22.776,"t":"2025-04-14T04:00:00Z","v":6225,"vw":22.737883},{"c":22.8,"h":22.8439,"l":22.74,"n":52,"o":22.74,"t":"2025-04-15T04:00:00Z","v":24117,"vw":22.807947},{"c":22.67,"h":22.77,"l":22.61,"n":64,"o":22.76,"t":"2025-04-16T04:00:00Z","v":9744,"vw":22.719783},{"c":22.69,"h":22.73,"l":22.66,"n":32,"o":22.66,"t":"2025-04-17T04:00:00Z","v":9926,"vw":22.725542},{"c":22.5,"h":22.61,"l":22.44,"n":49,"o":22.61,"t":"2025-04-21T04:00:00Z","v":10929,"vw":22.505923},{"c":22.73,"h":22.751,"l":22.66,"n":136,"o":22.751,"t":"2025-04-22T04:00:00Z","v":37070,"vw":22.702003},{"c":22.8778,"h":23.04,"l":22.85,"n":77,"o":22.99,"t":"2025-04-23T04:00:00Z","v":9814,"vw":22.923766},{"c":23.21,"h":23.21,"l":23.03,"n":93,"o":23.04,"t":"2025-04-24T04:00:00Z","v":12012,"vw":23.149152},{"c":23.2902,"h":23.2902,"l":23.15,"n":51,"o":23.16,"t":"2025-04-25T04:00:00Z","v":20040,"vw":23.227463},{"c":23.34,"h":23.38,"l":23.24,"n":108,"o":23.28,"t":"2025-04-28T04:00:00Z","v":18044,"vw":23.280161},{"c":23.37,"h":23.42,"l":23.31,"n":104,"o":23.31,"t":"2025-04-29T04:00:00Z","v":28071,"vw":23.402126},{"c":23.38,"h":23.42,"l":23.19,"n":52,"o":23.2,"t":"2025-04-30T04:00:00Z","v":7387,"vw":23.293234},{"c":23.29,"h":23.4123,"l":23.29,"n":75,"o":23.38,"t":"2025-05-01T04:00:00Z","v":30319,"vw":23.354386},{"c":23.48,"h":23.48,"l":23.43,"n":50,"o":23.46,"t":"2025-05-02T04:00:00Z","v":56025,"vw":23.442236},{"c":23.47,"h":23.51,"l":23.44,"n":61,"o":23.505,"t":"2025-05-05T04:00:00Z","v":22939,"vw":23.491804},{"c":23.43,"h":23.44,"l":23.39,"n":112,"o":23.42,"t":"2025-05-06T04:00:00Z","v":45290,"vw":23.408186},{"c":23.47,"h":23.47,"l":23.379,"n":79,"o":23.41,"t":"2025-05-07T04:00:00Z","v":27780,"vw":23.415858},{"c":23.5,"h":23.6,"l":23.47,"n":96,"o":23.52,"t":"2025-05-08T04:00:00Z","v":28390,"vw":23.548351},{"c":23.5,"h":23.58,"l":23.47,"n":123,"o":23.58,"t":"2025-05-09T04:00:00Z","v":73001,"vw":23.530672},{"c":23.807,"h":23.82,"l":23.711,"n":65,"o":23.82,"t":"2025-05-12T04:00:00Z","v":17377,"vw":23.770842},{"c":23.8714,"h":23.92,"l":23.8538,"n":92,"o":23.8538,"t":"2025-05-13T04:00:00Z","v":25054,"vw":23.894059},{"c":23.8,"h":23.84,"l":23.79,"n":57,"o":23.84,"t":"2025-05-14T04:00:00Z","v":14194,"vw":23.812005},{"c":23.97,"h":23.97,"l":23.871,"n":38,"o":23.871,"t":"2025-05-15T04:00:00Z","v":13690,"vw":23.912223},{"c":24.0921,"h":24.0921,"l":23.9,"n":71,"o":23.9,"t":"2025-05-16T04:00:00Z","v":16378,"vw":24.006553},{"c":24.1341,"h":24.159,"l":24,"n":99,"o":24,"t":"2025-05-19T04:00:00Z","v":27686,"vw":24.123},{"c":24.08,"h":24.13,"l":24.04,"n":100,"o":24.11,"t":"2025-05-20T04:00:00Z","v":23249,"vw":24.07799},{"c":23.75,"h":23.99,"l":23.75,"n":81,"o":23.95,"t":"2025-05-21T04:00:00Z","v":20741,"vw":23.913317},{"c":23.74,"h":23.82,"l":23.6601,"n":174,"o":23.69,"t":"2025-05-22T04:00:00Z","v":34017,"vw":23.753436},{"c":23.7285,"h":23.7501,"l":23.61,"n":72,"o":23.61,"t":"2025-05-23T04:00:00Z","v":11458,"vw":23.709633},{"c":24.0031,"h":24.015,"l":23.91,"n":90,"o":23.91,"t":"2025-05-27T04:00:00Z","v":11677,"vw":23.985245},{"c":23.87,"h":23.99,"l":23.86,"n":104,"o":23.99,"t":"2025-05-28T04:00:00Z","v":22089,"vw":23.903266},{"c":23.93,"h":23.94,"l":23.8701,"n":130,"o":23.92,"t":"2025-05-29T04:00:00Z","v":15325,"vw":23.920415},{"c":23.87,"h":23.873,"l":23.75,"n":210,"o":23.87,"t":"2025-05-30T04:00:00Z","v":130529,"vw":23.840165},{"c":23.91,"h":23.919,"l":23.795,"n":73,"o":23.83,"t":"2025-06-02T04:00:00Z","v":12727,"vw":23.853644},{"c":23.98,"h":24.01,"l":23.86,"n":75,"o":23.87,"t":"2025-06-03T04:00:00Z","v":18529,"vw":23.979576},{"c":23.97,"h":24.06,"l":23.97,"n":27,"o":24.021,"t":"2025-06-04T04:00:00Z","v":10382,"vw":24.039278},{"c":23.9,"h":24.04,"l":23.87,"n":166,"o":24,"t":"2025-06-05T04:00:00Z","v":26339,"vw":23.938939},{"c":24.0459,"h":24.047,"l":23.96,"n":57,"o":24.02,"t":"2025-06-06T04:00:00Z","v":9419,"vw":24.009065},{"c":24.04,"h":24.11,"l":23.97,"n":86,"o":24.01,"t":"2025-06-09T04:00:00Z","v":9775,"vw":24.063882},{"c":24.1525,"h":24.1525,"l":24.09,"n":54,"o":24.12,"t":"2025-06-10T04:00:00Z","v":9632,"vw":24.119032},{"c":24.145,"h":24.23,"l":24.12,"n":29,"o":24.2232,"t":"2025-06-11T04:00:00Z","v":17339,"vw":24.18236},{"c":24.16,"h":24.163,"l":24.12,"n":82,"o":24.15,"t":"2025-06-12T04:00:00Z","v":12970,"vw":24.146573},{"c":23.9675,"h":24.09,"l":23.94,"n":140,"o":24.03,"t":"2025-06-13T04:00:00Z","v":30490,"vw":23.985979},{"c":24.12,"h":24.23,"l":24.12,"n":189,"o":24.19,"t":"2025-06-16T04:00:00Z","v":40383,"vw":24.164609},{"c":23.95,"h":24.1,"l":23.93,"n":175,"o":24.07,"t":"2025-06-17T04:00:00Z","v":19191,"vw":23.992309},{"c":23.94,"h":24.0401,"l":23.94,"n":95,"o":24.01,"t":"2025-06-18T04:00:00Z","v":19485,"vw":24.023972},{"c":23.9,"h":24,"l":23.88,"n":111,"o":24,"t":"2025-06-20T04:00:00Z","v":30076,"vw":23.923055},{"c":24.1,"h":24.11,"l":23.86,"n":143,"o":23.8866,"t":"2025-06-23T04:00:00Z","v":34920,"vw":24.016034},{"c":24.28,"h":24.32,"l":24.21,"n":131,"o":24.22,"t":"2025-06-24T04:00:00Z","v":21625,"vw":24.276714},{"c":24.06,"h":24.25,"l":24.06,"n":56,"o":24.25,"t":"2025-06-25T04:00:00Z","v":12528,"vw":24.118622},{"c":24.01,"h":24.01,"l":23.91,"n":31,"o":23.91,"t":"2025-06-26T04:00:00Z","v":7605,"vw":23.977205},{"c":24.11,"h":24.2,"l":24.04,"n":138,"o":24.11,"t":"2025-06-27T04:00:00Z","v":33976,"vw":24.112563},{"c":24.2,"h":24.2,"l":24.12,"n":97,"o":24.12,"t":"2025-06-30T04:00:00Z","v":13408,"vw":24.155665},{"c":24.35,"h":24.41,"l":24.15,"n":82,"o":24.15,"t":"2025-07-01T04:00:00Z","v":35043,"vw":24.358102},{"c":24.46,"h":24.46,"l":24.34,"n":147,"o":24.34,"t":"2025-07-02T04:00:00Z","v":40422,"vw":24.422446},{"c":24.5471,"h":24.56,"l":24.52,"n":68,"o":24.525,"t":"2025-07-03T04:00:00Z","v":109792,"vw":24.558567},{"c":24.3573,"h":24.47,"l":24.28,"n":205,"o":24.47,"t":"2025-07-07T04:00:00Z","v":31592,"vw":24.35814},{"c":24.3584,"h":24.4,"l":24.35,"n":83,"o":24.35,"t":"2025-07-08T04:00:00Z","v":17842,"vw":24.369091},{"c":24.3545,"h":24.3545,"l":24.3,"n":105,"o":24.35,"t":"2025-07-09T04:00:00Z","v":19620,"vw":24.33098},{"c":24.42,"h":24.45,"l":24.41,"n":165,"o":24.42,"t":"2025-07-10T04:00:00Z","v":38742,"vw":24.427255},{"c":24.332,"h":24.35,"l":24.27,"n":111,"o":24.29,"t":"2025-07-11T04:00:00Z","v":57553,"vw":24.324506},{"c":24.3544,"h":24.36,"l":24.28,"n":50,"o":24.3005,"t":"2025-07-14T04:00:00Z","v":8155,"vw":24.321761},{"c":24.1885,"h":24.24,"l":24.17,"n":65,"o":24.21,"t":"2025-07-15T04:00:00Z","v":16009,"vw":24.217034},{"c":24.2727,"h":24.2727,"l":24.1,"n":92,"o":24.19,"t":"2025-07-16T04:00:00Z","v":16594,"vw":24.183419},{"c":24.3959,"h":24.4,"l":24.2,"n":62,"o":24.2,"t":"2025-07-17T04:00:00Z","v":25748,"vw":24.341653},{"c":24.3441,"h":24.4,"l":24.33,"n":56,"o":24.39,"t":"2025-07-18T04:00:00Z","v":21711,"vw":24.349901},{"c":24.37,"h":24.47,"l":24.37,"n":76,"o":24.4,"t":"2025-07-21T04:00:00Z","v":14744,"vw":24.462442},{"c":24.5397,"h":24.5397,"l":24.45,"n":46,"o":24.46,"t":"2025-07-22T04:00:00Z","v":18995,"vw":24.510889},{"c":24.6904,"h":24.6904,"l":24.54,"n":102,"o":24.54,"t":"2025-07-23T04:00:00Z","v":14911,"vw":24.660162},{"c":24.5891,"h":24.63,"l":24.58,"n":41,"o":24.59,"t":"2025-07-24T04:00:00Z","v":3138,"vw":24.608652},{"c":24.6646,"h":24.6646,"l":24.56,"n":114,"o":24.57,"t":"2025-07-25T04:00:00Z","v":15760,"vw":24.600239},{"c":24.495,"h":24.59,"l":24.47,"n":67,"o":24.54,"t":"2025-07-28T04:00:00Z","v":49339,"vw":24.560575},{"c":24.5352,"h":24.54,"l":24.43,"n":89,"o":24.43,"t":"2025-07-29T04:00:00Z","v":25579,"vw":24.500008},{"c":24.3591,"h":24.49,"l":24.271,"n":55,"o":24.4836,"t":"2025-07-30T04:00:00Z","v":9724,"vw":24.379442},{"c":24.1977,"h":24.33,"l":24.19,"n":97,"o":24.33,"t":"2025-07-31T04:00:00Z","v":17516,"vw":24.25851},{"c":24.0372,"h":24.11,"l":23.975,"n":170,"o":24.1,"t":"2025-08-01T04:00:00Z","v":18071,"vw":24.038343},{"c":24.2202,"h":24.23,"l":24.17,"n":44,"o":24.18,"t":"2025-08-04T04:00:00Z","v":7733,"vw":24.206626},{"c":24.2613,"h":24.2999,"l":24.19,"n":35,"o":24.22,"t":"2025-08-05T04:00:00Z","v":9191,"vw":24.234849},{"c":24.3353,"h":24.37,"l":24.31,"n":51,"o":24.31,"t":"2025-08-06T04:00:00Z","v":13942,"vw":24.346006},{"c":24.4522,"h":24.4522,"l":24.3822,"n":32,"o":24.43,"t":"2025-08-07T04:00:00Z","v":14599,"vw":24.417291},{"c":24.4345,"h":24.51,"l":24.4,"n":96,"o":24.51,"t":"2025-08-08T04:00:00Z","v":16676,"vw":24.454598},{"c":24.3762,"h":24.46,"l":24.37,"n":72,"o":24.46,"t":"2025-08-11T04:00:00Z","v":17009,"vw":24.389476},{"c":24.6204,"h":24.6204,"l":24.46,"n":42,"o":24.46,"t":"2025-08-12T04:00:00Z","v":7358,"vw":24.58107},{"c":24.7436,"h":24.7436,"l":24.62,"n":36,"o":24.62,"t":"2025-08-13T04:00:00Z","v":7984,"vw":24.682683},{"c":24.594,"h":24.5957,"l":24.52,"n":45,"o":24.55,"t":"2025-08-14T04:00:00Z","v":5462,"vw":24.565017},{"c":24.6144,"h":24.65,"l":24.61,"n":44,"o":24.65,"t":"2025-08-15T04:00:00Z","v":32847,"vw":24.632728},{"c":24.6388,"h":24.66,"l":24.62,"n":36,"o":24.62,"t":"2025-08-18T04:00:00Z","v":10509,"vw":24.646555},{"c":24.6475,"h":24.71,"l":24.6002,"n":48,"o":24.64,"t":"2025-08-19T04:00:00Z","v":23537,"vw":24.657107},{"c":24.6604,"h":24.72,"l":24.61,"n":24,"o":24.61,"t":"2025-08-20T04:00:00Z","v":6198,"vw":24.679414},{"c":24.6077,"h":24.65,"l":24.56,"n":61,"o":24.56,"t":"2025-08-21T04:00:00Z","v":15516,"vw":24.592604},{"c":25.0019,"h":25.04,"l":24.91,"n":78,"o":24.91,"t":"2025-08-22T04:00:00Z","v":13311,"vw":25.007737},{"c":24.8838,"h":25,"l":24.871,"n":95,"o":25,"t":"2025-08-25T04:00:00Z","v":20112,"vw":24.92276},{"c":24.8927,"h":24.8927,"l":24.83,"n":47,"o":24.88,"t":"2025-08-26T04:00:00Z","v":8349,"vw":24.836741},{"c":24.9581,"h":24.97,"l":24.85,"n":62,"o":24.89,"t":"2025-08-27T04:00:00Z","v":8451,"vw":24.912428},{"c":24.9815,"h":24.9815,"l":24.94,"n":107,"o":24.95,"t":"2025-08-28T04:00:00Z","v":35368,"vw":24.958051},{"c":24.948,"h":24.948,"l":24.92,"n":68,"o":24.92,"t":"2025-08-29T04:00:00Z","v":123493,"vw":24.938278},{"c":24.7946,"h":24.7946,"l":24.73,"n":74,"o":24.76,"t":"2025-09-02T04:00:00Z","v":17426,"vw":24.774096},{"c":24.7724,"h":24.81,"l":24.71,"n":121,"o":24.71,"t":"2025-09-03T04:00:00Z","v":15153,"vw":24.762844},{"c":24.9333,"h":24.9333,"l":24.79,"n":63,"o":24.82,"t":"2025-09-04T04:00:00Z","v":11340,"vw":24.876388},{"c":25.0209,"h":25.12,"l":24.96,"n":68,"o":25.12,"t":"2025-09-05T04:00:00Z","v":6637,"vw":25.008889},{"c":25.0277,"h":25.0277,"l":24.92,"n":83,"o":24.92,"t":"2025-09-08T04:00:00Z","v":9541,"vw":24.98223},{"c":24.9798,"h":24.9798,"l":24.93,"n":32,"o":24.94,"t":"2025-09-09T04:00:00Z","v":1922,"vw":24.958525},{"c":24.9897,"h":25.05,"l":24.96,"n":88,"o":25.05,"t":"2025-09-10T04:00:00Z","v":13599,"vw":24.982724},{"c":25.272,"h":25.272,"l":25.08,"n":73,"o":25.08,"t":"2025-09-11T04:00:00Z","v":15188,"vw":25.251987},{"c":25.1965,"h":25.26,"l":25.19,"n":77,"o":25.26,"t":"2025-09-12T04:00:00Z","v":19656,"vw":25.210969},{"c":25.255,"h":25.3211,"l":25.25,"n":100,"o":25.27,"t":"2025-09-15T04:00:00Z","v":18508,"vw":25.269323},{"c":25.2731,"h":25.28,"l":25.22,"n":52,"o":25.24,"t":"2025-09-16T04:00:00Z","v":5268,"vw":25.245978},{"c":25.2735,"h":25.39,"l":25.2476,"n":52,"o":25.37,"t":"2025-09-17T04:00:00Z","v":12045,"vw":25.34924},{"c":25.2822,"h":25.3311,"l":25.21,"n":44,"o":25.21,"t":"2025-09-18T04:00:00Z","v":7996,"vw":25.299282},{"c":25.2766,"h":25.3,"l":25.27,"n":43,"o":25.29,"t":"2025-09-19T04:00:00Z","v":8952,"vw":25.283584},{"c":25.2803,"h":25.2803,"l":25.15,"n":60,"o":25.15,"t":"2025-09-22T04:00:00Z","v":89196,"vw":25.278727},{"c":25.3147,"h":25.34,"l":25.26,"n":120,"o":25.26,"t":"2025-09-23T04:00:00Z","v":26563,"vw":25.311244},{"c":25.2444,"h":25.345,"l":25.23,"n":55,"o":25.24,"t":"2025-09-24T04:00:00Z","v":11803,"vw":25.257146},{"c":25.0711,"h":25.1636,"l":25.06,"n":59,"o":25.11,"t":"2025-09-25T04:00:00Z","v":14138,"vw":25.104032},{"c":25.2404,"h":25.25,"l":25.17,"n":45,"o":25.18,"t":"2025-09-26T04:00:00Z","v":11046,"vw":25.214898},{"c":25.1216,"h":25.15,"l":25.09,"n":72,"o":25.09,"t":"2025-09-29T04:00:00Z","v":12155,"vw":25.112199},{"c":25.2063,"h":25.2063,"l":25.09,"n":122,"o":25.13,"t":"2025-09-30T04:00:00Z","v":37373,"vw":25.13781},{"c":25.1502,"h":25.1738,"l":25.11,"n":48,"o":25.15,"t":"2025-10-01T04:00:00Z","v":4763,"vw":25.14747},{"c":25.1122,"h":25.12,"l":25.055,"n":41,"o":25.06,"t":"2025-10-02T04:00:00Z","v":8401,"vw":25.096784},{"c":25.1406,"h":25.22,"l":25.1406,"n":27,"o":25.16,"t":"2025-10-03T04:00:00Z","v":9247,"vw":25.193003},{"c":25.1018,"h":25.1201,"l":25.07,"n":43,"o":25.12,"t":"2025-10-06T04:00:00Z","v":12358,"vw":25.106779},{"c":24.9604,"h":25.02,"l":24.9438,"n":66,"o":24.9796,"t":"2025-10-07T04:00:00Z","v":22555,"vw":24.975533},{"c":25.0496,"h":25.07,"l":25.01,"n":55,"o":25.01,"t":"2025-10-08T04:00:00Z","v":10567,"vw":25.037622},{"c":24.8983,"h":24.96,"l":24.8638,"n":75,"o":24.94,"t":"2025-10-09T04:00:00Z","v":16003,"vw":24.907462},{"c":24.4958,"h":24.9,"l":24.4958,"n":43,"o":24.9,"t":"2025-10-10T04:00:00Z","v":21396,"vw":24.60088},{"c":24.755,"h":24.79,"l":24.665,"n":163,"o":24.67,"t":"2025-10-13T04:00:00Z","v":89905,"vw":24.753276},{"c":24.885,"h":24.93,"l":24.74,"n":51,"o":24.74,"t":"2025-10-14T04:00:00Z","v":55901,"vw":24.907923},{"c":24.9829,"h":25.05,"l":24.9529,"n":85,"o":25.05,"t":"2025-10-15T04:00:00Z","v":9420,"vw":24.997499},{"c":24.898,"h":25.0202,"l":24.8503,"n":61,"o":24.99,"t":"2025-10-16T04:00:00Z","v":14471,"vw":24.908294},{"c":25.0081,"h":25.01,"l":24.92,"n":68,"o":24.92,"t":"2025-10-17T04:00:00Z","v":5436,"vw":24.97962},{"c":25.2,"h":25.2,"l":25.08,"n":42,"o":25.08,"t":"2025-10-20T04:00:00Z","v":7778,"vw":25.170108},{"c":25.2001,"h":25.2301,"l":25.17,"n":76,"o":25.17,"t":"2025-10-21T04:00:00Z","v":20836,"vw":25.21666},{"c":25.135,"h":25.1702,"l":25.08,"n":56,"o":25.12,"t":"2025-10-22T04:00:00Z","v":9303,"vw":25.115784},{"c":25.2792,"h":25.31,"l":25.1584,"n":84,"o":25.17,"t":"2025-10-23T04:00:00Z","v":17349,"vw":25.249733},{"c":25.2767,"h":25.36,"l":25.2767,"n":37,"o":25.34,"t":"2025-10-24T04:00:00Z","v":3481,"vw":25.322775},{"c":25.405,"h":25.419,"l":25.36,"n":80,"o":25.38,"t":"2025-10-27T04:00:00Z","v":15944,"vw":25.3799},{"c":25.3152,"h":25.4,"l":25.31,"n":76,"o":25.31,"t":"2025-10-28T04:00:00Z","v":9603,"vw":25.358708},{"c":25.1653,"h":25.33,"l":25.13,"n":49,"o":25.29,"t":"2025-10-29T04:00:00Z","v":20168,"vw":25.194851},{"c":25.054,"h":25.15,"l":25.05,"n":45,"o":25.15,"t":"2025-10-30T04:00:00Z","v":10722,"vw":25.104587},{"c":25.1414,"h":25.17,"l":25.06,"n":32,"o":25.12,"t":"2025-10-31T04:00:00Z","v":8460,"vw":25.099553},{"c":25.13,"h":25.1401,"l":25.0153,"n":64,"o":25.1,"t":"2025-11-03T05:00:00Z","v":17287,"vw":25.125463},{"c":24.9765,"h":25.04,"l":24.95,"n":117,"o":25,"t":"2025-11-04T05:00:00Z","v":27121,"vw":24.987881},{"c":25.1526,"h":25.21,"l":25.14,"n":36,"o":25.16,"t":"2025-11-05T05:00:00Z","v":8884,"vw":25.16758},{"c":25.0186,"h":25.1026,"l":25.0186,"n":40,"o":25.05,"t":"2025-11-06T05:00:00Z","v":14760,"vw":25.059306},{"c":25.1928,"h":25.1928,"l":25.01,"n":47,"o":25.02,"t":"2025-11-07T05:00:00Z","v":16114,"vw":25.120213},{"c":25.3256,"h":25.37,"l":25.21,"n":77,"o":25.2301,"t":"2025-11-10T05:00:00Z","v":17610,"vw":25.301142},{"c":25.5008,"h":25.52,"l":25.45,"n":36,"o":25.45,"t":"2025-11-11T05:00:00Z","v":4301,"vw":25.474493},{"c":25.431,"h":25.51,"l":25.431,"n":49,"o":25.49,"t":"2025-11-12T05:00:00Z","v":15537,"vw":25.479587},{"c":25.1634,"h":25.44,"l":25.15,"n":90,"o":25.44,"t":"2025-11-13T05:00:00Z","v":22801,"vw":25.242773},{"c":25.1505,"h":25.24,"l":25.07,"n":108,"o":25.07,"t":"2025-11-14T05:00:00Z","v":16276,"vw":25.186699},{"c":24.9406,"h":25.18,"l":24.9,"n":68,"o":25.13,"t":"2025-11-17T05:00:00Z","v":17343,"vw":25.058239},{"c":24.9039,"h":24.98,"l":24.8484,"n":93,"o":24.85,"t":"2025-11-18T05:00:00Z","v":34458,"vw":24.941809},{"c":24.8688,"h":24.9,"l":24.79,"n":68,"o":24.86,"t":"2025-11-19T05:00:00Z","v":32215,"vw":24.866722},{"c":24.6385,"h":25.0901,"l":24.63,"n":49,"o":25.08,"t":"2025-11-20T05:00:00Z","v":9636,"vw":24.906554},{"c":24.8954,"h":24.98,"l":24.69,"n":52,"o":24.74,"t":"2025-11-21T05:00:00Z","v":36419,"vw":24.824628},{"c":25.18,"h":25.185,"l":24.91,"n":101,"o":24.91,"t":"2025-11-24T05:00:00Z","v":76731,"vw":25.116975},{"c":25.316,"h":25.316,"l":25.11,"n":69,"o":25.11,"t":"2025-11-25T05:00:00Z","v":13389,"vw":25.273129},{"c":25.4797,"h":25.5113,"l":25.41,"n":113,"o":25.41,"t":"2025-11-26T05:00:00Z","v":21599,"vw":25.49237},{"c":25.6008,"h":25.6008,"l":25.55,"n":24,"o":25.55,"t":"2025-11-28T05:00:00Z","v":1016,"vw":25.560805},{"c":25.4472,"h":25.54,"l":25.4472,"n":39,"o":25.515,"t":"2025-12-01T05:00:00Z","v":6401,"vw":25.514296},{"c":25.4204,"h":25.48,"l":25.4,"n":79,"o":25.46,"t":"2025-12-02T05:00:00Z","v":19324,"vw":25.433062},{"c":25.5211,"h":25.549,"l":25.47,"n":95,"o":25.48,"t":"2025-12-03T05:00:00Z","v":23879,"vw":25.504999},{"c":25.4811,"h":25.52,"l":25.42,"n":69,"o":25.48,"t":"2025-12-04T05:00:00Z","v":13241,"vw":25.486429},{"c":25.4596,"h":25.5942,"l":25.4596,"n":109,"o":25.5942,"t":"2025-12-05T05:00:00Z","v":17429,"vw":25.51379},{"c":25.3262,"h":25.38,"l":25.32,"n":66,"o":25.38,"t":"2025-12-08T05:00:00Z","v":8257,"vw":25.360269},{"c":25.3412,"h":25.43,"l":25.33,"n":165,"o":25.43,"t":"2025-12-09T05:00:00Z","v":53839,"vw":25.359526},{"c":25.5143,"h":25.54,"l":25.34,"n":109,"o":25.34,"t":"2025-12-10T05:00:00Z","v":46420,"vw":25.448523},{"c":25.5701,"h":25.6,"l":25.49,"n":82,"o":25.49,"t":"2025-12-11T05:00:00Z","v":58576,"vw":25.568122},{"c":25.3659,"h":25.52,"l":25.3232,"n":90,"o":25.52,"t":"2025-12-12T05:00:00Z","v":10033,"vw":25.398112},{"c":25.3909,"h":25.4,"l":25.34,"n":50,"o":25.34,"t":"2025-12-15T05:00:00Z","v":5133,"vw":25.36454},{"c":25.2587,"h":25.27,"l":25.16,"n":96,"o":25.2064,"t":"2025-12-16T05:00:00Z","v":17415,"vw":25.220086},{"c":25.1523,"h":25.28,"l":25.13,"n":111,"o":25.28,"t":"2025-12-17T05:00:00Z","v":31522,"vw":25.183418},{"c":25.2603,"h":25.29,"l":25.23,"n":39,"o":25.28,"t":"2025-12-18T05:00:00Z","v":10694,"vw":25.267761},{"c":25.358,"h":25.43,"l":25.25,"n":28,"o":25.25,"t":"2025-12-19T05:00:00Z","v":13279,"vw":25.418576},{"c":25.535,"h":25.54,"l":25.48,"n":55,"o":25.49,"t":"2025-12-22T05:00:00Z","v":13321,"vw":25.498441},{"c":25.6141,"h":25.6141,"l":25.53,"n":47,"o":25.53,"t":"2025-12-23T05:00:00Z","v":8981,"vw":25.579983},{"c":25.6777,"h":25.68,"l":25.63,"n":32,"o":25.63,"t":"2025-12-24T05:00:00Z","v":3755,"vw":25.657843},{"c":25.7059,"h":25.71,"l":25.664,"n":65,"o":25.71,"t":"2025-12-26T05:00:00Z","v":3255,"vw":25.678418},{"c":25.5659,"h":25.6,"l":25.51,"n":65,"o":25.51,"t":"2025-12-29T05:00:00Z","v":14135,"vw":25.568632},{"c":25.4381,"h":25.47,"l":25.42,"n":48,"o":25.42,"t":"2025-12-30T05:00:00Z","v":34219,"vw":25.451821},{"c":25.2763,"h":25.42,"l":25.26,"n":163,"o":25.37,"t":"2025-12-31T05:00:00Z","v":51422,"vw":25.355161},{"c":25.3924,"h":25.4,"l":25.32,"n":38,"o":25.376,"t":"2026-01-02T05:00:00Z","v":3646,"vw":25.35642},{"c":25.5636,"h":25.6,"l":25.5,"n":47,"o":25.6,"t":"2026-01-05T05:00:00Z","v":7253,"vw":25.555026},{"c":25.715,"h":25.73,"l":25.66,"n":32,"o":25.7,"t":"2026-01-06T05:00:00Z","v":9762,"vw":25.68542},{"c":25.608,"h":25.7199,"l":25.59,"n":65,"o":25.675,"t":"2026-01-07T05:00:00Z","v":18861,"vw":25.653758},{"c":25.6294,"h":25.65,"l":25.5,"n":77,"o":25.5,"t":"2026-01-08T05:00:00Z","v":12884,"vw":25.591158},{"c":25.7676,"h":25.79,"l":25.62,"n":63,"o":25.62,"t":"2026-01-09T05:00:00Z","v":4544,"vw":25.763698},{"c":25.7923,"h":25.82,"l":25.79,"n":61,"o":25.8,"t":"2026-01-12T05:00:00Z","v":9051,"vw":25.802465},{"c":25.8167,"h":25.86,"l":25.79,"n":119,"o":25.84,"t":"2026-01-13T05:00:00Z","v":16483,"vw":25.830138},{"c":25.8949,"h":25.917,"l":25.8001,"n":41,"o":25.82,"t":"2026-01-14T05:00:00Z","v":8145,"vw":25.843324},{"c":25.886,"h":25.9901,"l":25.884,"n":37,"o":25.92,"t":"2026-01-15T05:00:00Z","v":31046,"vw":25.974654},{"c":25.839,"h":25.88,"l":25.8,"n":53,"o":25.8,"t":"2026-01-16T05:00:00Z","v":16049,"vw":25.864595},{"c":25.6662,"h":25.81,"l":25.66,"n":85,"o":25.73,"t":"2026-01-20T05:00:00Z","v":49373,"vw":25.752447},{"c":25.9942,"h":26.01,"l":25.83,"n":48,"o":25.94,"t":"2026-01-21T05:00:00Z","v":14160,"vw":25.957624},{"c":26.0974,"h":26.16,"l":26,"n":40,"o":26,"t":"2026-01-22T05:00:00Z","v":9904,"vw":26.098786},{"c":26.1369,"h":26.15,"l":26.09,"n":51,"o":26.12,"t":"2026-01-23T05:00:00Z","v":4090,"vw":26.124982},{"c":26.2847,"h":26.312,"l":26.27,"n":43,"o":26.295,"t":"2026-01-26T05:00:00Z","v":5604,"vw":26.296519},{"c":26.4226,"h":26.4226,"l":26.33,"n":36,"o":26.33,"t":"2026-01-27T05:00:00Z","v":4036,"vw":26.368424},{"c":26.5709,"h":26.5709,"l":26.46,"n":52,"o":26.53,"t":"2026-01-28T05:00:00Z","v":6434,"vw":26.508563},{"c":26.5166,"h":26.66,"l":26.29,"n":55,"o":26.66,"t":"2026-01-29T05:00:00Z","v":8017,"vw":26.461301},{"c":26.1487,"h":26.25,"l":25.92,"n":36,"o":26.25,"t":"2026-01-30T05:00:00Z","v":6099,"vw":26.173576},{"c":26.0366,"h":26.09,"l":26.03,"n":51,"o":26.09,"t":"2026-02-02T05:00:00Z","v":4096,"vw":26.06857},{"c":26.188,"h":26.23,"l":25.9601,"n":65,"o":26.23,"t":"2026-02-03T05:00:00Z","v":61312,"vw":26.038965},{"c":26.153,"h":26.215,"l":26.09,"n":38,"o":26.215,"t":"2026-02-04T05:00:00Z","v":57451,"vw":26.169744},{"c":25.913,"h":26.02,"l":25.913,"n":55,"o":26.0101,"t":"2026-02-05T05:00:00Z","v":21214,"vw":25.972661},{"c":26.3955,"h":26.4,"l":26.33,"n":183,"o":26.34,"t":"2026-02-06T05:00:00Z","v":39511,"vw":26.342912},{"c":26.5438,"h":26.565,"l":26.34,"n":185,"o":26.34,"t":"2026-02-09T05:00:00Z","v":69628,"vw":26.549128},{"c":26.4946,"h":26.5759,"l":26.49,"n":65,"o":26.55,"t":"2026-02-10T05:00:00Z","v":27163,"vw":26.550458},{"c":26.6888,"h":26.69,"l":26.52,"n":94,"o":26.64,"t":"2026-02-11T05:00:00Z","v":22313,"vw":26.668998},{"c":26.3864,"h":26.73,"l":26.37,"n":41,"o":26.64,"t":"2026-02-12T05:00:00Z","v":11169,"vw":26.526514},{"c":26.6216,"h":26.715,"l":26.46,"n":36,"o":26.46,"t":"2026-02-13T05:00:00Z","v":2209,"vw":26.679598},{"c":26.4605,"h":26.55,"l":26.35,"n":81,"o":26.54,"t":"2026-02-17T05:00:00Z","v":26102,"vw":26.462178},{"c":26.6187,"h":26.675,"l":26.51,"n":88,"o":26.51,"t":"2026-02-18T05:00:00Z","v":79965,"vw":26.618921},{"c":26.6231,"h":26.64,"l":26.55,"n":124,"o":26.59,"t":"2026-02-19T05:00:00Z","v":35117,"vw":26.575975},{"c":26.7209,"h":26.7209,"l":26.59,"n":41,"o":26.65,"t":"2026-02-20T05:00:00Z","v":48696,"vw":26.706446},{"c":26.7625,"h":26.87,"l":26.68,"n":171,"o":26.68,"t":"2026-02-23T05:00:00Z","v":35648,"vw":26.742825},{"c":26.8308,"h":26.8308,"l":26.61,"n":69,"o":26.66,"t":"2026-02-24T05:00:00Z","v":9038,"vw":26.782269},{"c":26.9426,"h":26.98,"l":26.9089,"n":41,"o":26.9089,"t":"2026-02-25T05:00:00Z","v":3729,"vw":26.955112},{"c":26.8487,"h":26.87,"l":26.735,"n":42,"o":26.7465,"t":"2026-02-26T05:00:00Z","v":11623,"vw":26.816567},{"c":27.0072,"h":27.0072,"l":26.89,"n":43,"o":26.89,"t":"2026-02-27T05:00:00Z","v":10292,"vw":26.914066},{"c":27.0662,"h":27.08,"l":26.92,"n":108,"o":26.92,"t":"2026-03-02T05:00:00Z","v":14257,"vw":27.015372},{"c":26.6908,"h":26.77,"l":26.45,"n":188,"o":26.63,"t":"2026-03-03T05:00:00Z","v":61535,"vw":26.684538},{"c":26.84,"h":26.8401,"l":26.83,"n":38,"o":26.837,"t":"2026-03-04T05:00:00Z","v":6659,"vw":26.838273},{"c":26.6724,"h":26.73,"l":26.55,"n":36,"o":26.66,"t":"2026-03-05T05:00:00Z","v":5238,"vw":26.678366},{"c":26.5421,"h":26.6268,"l":26.47,"n":33,"o":26.47,"t":"2026-03-06T05:00:00Z","v":7366,"vw":26.559823},{"c":26.6753,"h":26.69,"l":26.3,"n":123,"o":26.32,"t":"2026-03-09T04:00:00Z","v":17039,"vw":26.501965},{"c":26.6009,"h":26.8,"l":26.6,"n":81,"o":26.6,"t":"2026-03-10T04:00:00Z","v":22460,"vw":26.68451},{"c":26.6316,"h":26.65,"l":26.54,"n":24,"o":26.54,"t":"2026-03-11T04:00:00Z","v":16475,"vw":26.595943},{"c":26.3921,"h":26.55,"l":26.3921,"n":21,"o":26.5221,"t":"2026-03-12T04:00:00Z","v":3048,"vw":26.530807},{"c":26.3213,"h":26.61,"l":26.3213,"n":34,"o":26.61,"t":"2026-03-13T04:00:00Z","v":5094,"vw":26.38961},{"c":26.4928,"h":26.495,"l":26.41,"n":26,"o":26.41,"t":"2026-03-16T04:00:00Z","v":2672,"vw":26.432718},{"c":26.5222,"h":26.65,"l":26.5,"n":42,"o":26.5,"t":"2026-03-17T04:00:00Z","v":6005,"vw":26.577613},{"c":26.19,"h":26.38,"l":26.19,"n":33,"o":26.38,"t":"2026-03-18T04:00:00Z","v":10691,"vw":26.338708},{"c":26.0891,"h":26.14,"l":25.97,"n":48,"o":25.98,"t":"2026-03-19T04:00:00Z","v":5881,"vw":26.073448},{"c":25.6454,"h":25.8895,"l":25.64,"n":34,"o":25.8895,"t":"2026-03-20T04:00:00Z","v":4290,"vw":25.807641},{"c":25.7875,"h":25.8799,"l":25.72,"n":41,"o":25.72,"t":"2026-03-23T04:00:00Z","v":6778,"vw":25.791638},{"c":25.8117,"h":25.92,"l":25.81,"n":40,"o":25.92,"t":"2026-03-24T04:00:00Z","v":3169,"vw":25.864155},{"c":25.9705,"h":26.031,"l":25.9705,"n":21,"o":26,"t":"2026-03-25T04:00:00Z","v":984,"vw":26.015678},{"c":25.7225,"h":25.92,"l":25.7225,"n":36,"o":25.9,"t":"2026-03-26T04:00:00Z","v":10626,"vw":25.875049},{"c":25.6303,"h":25.7599,"l":25.6303,"n":22,"o":25.7599,"t":"2026-03-27T04:00:00Z","v":835,"vw":25.681498},{"c":25.5647,"h":25.7402,"l":25.52,"n":40,"o":25.7,"t":"2026-03-30T04:00:00Z","v":12416,"vw":25.567545},{"c":26.0037,"h":26.01,"l":25.77,"n":69,"o":25.84,"t":"2026-03-31T04:00:00Z","v":16099,"vw":25.867445},{"c":26.0449,"h":26.09,"l":26.015,"n":29,"o":26.07,"t":"2026-04-01T04:00:00Z","v":7947,"vw":26.06423},{"c":26.0263,"h":26.0263,"l":25.98,"n":24,"o":25.99,"t":"2026-04-02T04:00:00Z","v":3585,"vw":26.007749},{"c":26.0449,"h":26.05,"l":25.99,"n":37,"o":26.04,"t":"2026-04-06T04:00:00Z","v":8552,"vw":26.03005},{"c":26.1216,"h":26.125,"l":25.95,"n":43,"o":25.99,"t":"2026-04-07T04:00:00Z","v":8308,"vw":26.041478},{"c":26.4024,"h":26.4024,"l":26.28,"n":53,"o":26.28,"t":"2026-04-08T04:00:00Z","v":7694,"vw":26.355337},{"c":26.4557,"h":26.52,"l":26.44,"n":65,"o":26.44,"t":"2026-04-09T04:00:00Z","v":21602,"vw":26.479066},{"c":26.361,"h":26.44,"l":26.35,"n":67,"o":26.44,"t":"2026-04-10T04:00:00Z","v":12430,"vw":26.36535},{"c":26.4682,"h":26.49,"l":26.29,"n":60,"o":26.33,"t":"2026-04-13T04:00:00Z","v":6406,"vw":26.397757},{"c":26.6266,"h":26.64,"l":26.49,"n":43,"o":26.49,"t":"2026-04-14T04:00:00Z","v":9526,"vw":26.578734},{"c":26.6398,"h":26.64,"l":26.56,"n":69,"o":26.59,"t":"2026-04-15T04:00:00Z","v":18626,"vw":26.589555},{"c":26.7348,"h":26.7348,"l":26.69,"n":23,"o":26.7,"t":"2026-04-16T04:00:00Z","v":5090,"vw":26.706855},{"c":26.8746,"h":26.8746,"l":26.78,"n":22,"o":26.78,"t":"2026-04-17T04:00:00Z","v":1578,"vw":26.842564},{"c":26.7737,"h":26.85,"l":26.76,"n":22,"o":26.85,"t":"2026-04-20T04:00:00Z","v":2188,"vw":26.788794},{"c":26.6095,"h":26.77,"l":26.6095,"n":36,"o":26.72,"t":"2026-04-21T04:00:00Z","v":4876,"vw":26.673993},{"c":26.8344,"h":26.8344,"l":26.781,"n":22,"o":26.8081,"t":"2026-04-22T04:00:00Z","v":1988,"vw":26.815481},{"c":26.85,"h":26.9,"l":26.68,"n":49,"o":26.85,"t":"2026-04-23T04:00:00Z","v":9862,"vw":26.830578},{"c":26.9666,"h":26.9666,"l":26.9,"n":34,"o":26.9,"t":"2026-04-24T04:00:00Z","v":3968,"vw":26.935286},{"c":26.9251,"h":26.9484,"l":26.9,"n":46,"o":26.9484,"t":"2026-04-27T04:00:00Z","v":13384,"vw":26.912645},{"c":26.834,"h":26.835,"l":26.83,"n":28,"o":26.83,"t":"2026-04-28T04:00:00Z","v":3248,"vw":26.830628},{"c":26.8414,"h":26.8414,"l":26.75,"n":73,"o":26.76,"t":"2026-04-29T04:00:00Z","v":22059,"vw":26.817178},{"c":27.1854,"h":27.1854,"l":27.09,"n":48,"o":27.09,"t":"2026-04-30T04:00:00Z","v":4260,"vw":27.133826},{"c":27.1859,"h":27.24,"l":27.1859,"n":25,"o":27.24,"t":"2026-05-01T04:00:00Z","v":4316,"vw":27.212159},{"c":27.0809,"h":27.0809,"l":27.02,"n":22,"o":27.06,"t":"2026-05-04T04:00:00Z","v":1729,"vw":27.059171},{"c":27.2774,"h":27.34,"l":27.2774,"n":37,"o":27.3,"t":"2026-05-05T04:00:00Z","v":3378,"vw":27.320536},{"c":27.4014,"h":27.4014,"l":27.32,"n":33,"o":27.32,"t":"2026-05-06T04:00:00Z","v":1539,"vw":27.363376},{"c":27.235,"h":27.34,"l":27.2,"n":67,"o":27.31,"t":"2026-05-07T04:00:00Z","v":9334,"vw":27.296701},{"c":27.414,"h":27.44,"l":27.41,"n":24,"o":27.41,"t":"2026-05-08T04:00:00Z","v":2730,"vw":27.431111},{"c":27.5618,"h":27.5618,"l":27.54,"n":31,"o":27.55,"t":"2026-05-11T04:00:00Z","v":4077,"vw":27.550661},{"c":27.557,"h":27.557,"l":27.39,"n":29,"o":27.43,"t":"2026-05-12T04:00:00Z","v":8566,"vw":27.422156},{"c":27.6044,"h":27.67,"l":27.48,"n":89,"o":27.52,"t":"2026-05-13T04:00:00Z","v":22827,"vw":27.584189},{"c":27.7261,"h":27.78,"l":27.69,"n":89,"o":27.69,"t":"2026-05-14T04:00:00Z","v":9868,"vw":27.736465},{"c":27.4455,"h":27.52,"l":27.4455,"n":34,"o":27.45,"t":"2026-05-15T04:00:00Z","v":2001,"vw":27.487087},{"c":27.4934,"h":27.4934,"l":27.41,"n":41,"o":27.44,"t":"2026-05-18T04:00:00Z","v":5205,"vw":27.436375},{"c":27.4654,"h":27.54,"l":27.4401,"n":49,"o":27.4401,"t":"2026-05-19T04:00:00Z","v":8484,"vw":27.507307},{"c":27.635,"h":27.635,"l":27.37,"n":49,"o":27.54,"t":"2026-05-20T04:00:00Z","v":5762,"vw":27.539905},{"c":27.6952,"h":27.6952,"l":27.56,"n":66,"o":27.56,"t":"2026-05-21T04:00:00Z","v":5238,"vw":27.63518},{"c":27.8526,"h":27.87,"l":27.79,"n":53,"o":27.81,"t":"2026-05-22T04:00:00Z","v":9808,"vw":27.816644},{"c":27.9028,"h":27.96,"l":27.9028,"n":26,"o":27.96,"t":"2026-05-26T04:00:00Z","v":2630,"vw":27.929702},{"c":27.7917,"h":27.81,"l":27.77,"n":36,"o":27.77,"t":"2026-05-27T04:00:00Z","v":18063,"vw":27.80359},{"c":27.9434,"h":27.99,"l":27.78,"n":34,"o":27.86,"t":"2026-05-28T04:00:00Z","v":3329,"vw":27.944496},{"c":27.9957,"h":28.01,"l":27.94,"n":86,"o":28,"t":"2026-05-29T04:00:00Z","v":5155,"vw":27.988631},{"c":27.9868,"h":28.04,"l":27.94,"n":47,"o":27.94,"t":"2026-06-01T04:00:00Z","v":11121,"vw":28.027327},{"c":28.1421,"h":28.15,"l":28.07,"n":41,"o":28.07,"t":"2026-06-02T04:00:00Z","v":5460,"vw":28.12998},{"c":28.1026,"h":28.17,"l":28.07,"n":33,"o":28.09,"t":"2026-06-03T04:00:00Z","v":11372,"vw":28.127602},{"c":28.1847,"h":28.2,"l":28.06,"n":31,"o":28.06,"t":"2026-06-04T04:00:00Z","v":4767,"vw":28.142946},{"c":27.5583,"h":27.89,"l":27.52,"n":45,"o":27.89,"t":"2026-06-05T04:00:00Z","v":21007,"vw":27.638029},{"c":27.6543,"h":27.82,"l":27.64,"n":64,"o":27.77,"t":"2026-06-08T04:00:00Z","v":14916,"vw":27.729357},{"c":27.5331,"h":27.5331,"l":27.31,"n":115,"o":27.31,"t":"2026-06-09T04:00:00Z","v":3820,"vw":27.438619},{"c":27.2628,"h":27.3899,"l":27.245,"n":31,"o":27.38,"t":"2026-06-10T04:00:00Z","v":2550,"vw":27.338723},{"c":27.628,"h":27.628,"l":27.385,"n":23,"o":27.385,"t":"2026-06-11T04:00:00Z","v":1285,"vw":27.508486},{"c":27.7479,"h":27.78,"l":27.71,"n":25,"o":27.71,"t":"2026-06-12T04:00:00Z","v":2920,"vw":27.761299},{"c":27.9628,"h":28.04,"l":27.93,"n":54,"o":27.93,"t":"2026-06-15T04:00:00Z","v":8538,"vw":27.99771},{"c":27.816,"h":27.99,"l":27.8,"n":36,"o":27.97,"t":"2026-06-16T04:00:00Z","v":6685,"vw":27.888817},{"c":27.5017,"h":27.8599,"l":27.475,"n":38,"o":27.83,"t":"2026-06-17T04:00:00Z","v":8941,"vw":27.540209},{"c":27.6819,"h":27.6819,"l":27.63,"n":32,"o":27.64,"t":"2026-06-18T04:00:00Z","v":4030,"vw":27.654896},{"c":27.7226,"h":27.73,"l":27.67,"n":27,"o":27.69,"t":"2026-06-22T04:00:00Z","v":7375,"vw":27.723367},{"c":27.4888,"h":27.56,"l":27.46,"n":68,"o":27.55,"t":"2026-06-23T04:00:00Z","v":6396,"vw":27.510252},{"c":27.3655,"h":27.45,"l":27.28,"n":34,"o":27.45,"t":"2026-06-24T04:00:00Z","v":2959,"vw":27.353434},{"c":27.5626,"h":27.625,"l":27.55,"n":27,"o":27.616,"t":"2026-06-25T04:00:00Z","v":1433,"vw":27.577502},{"c":27.5754,"h":27.615,"l":27.43,"n":40,"o":27.43,"t":"2026-06-26T04:00:00Z","v":21999,"vw":27.586165},{"c":27.6972,"h":27.7,"l":27.49,"n":50,"o":27.49,"t":"2026-06-29T04:00:00Z","v":3834,"vw":27.671421},{"c":27.7491,"h":27.83,"l":27.72,"n":78,"o":27.72,"t":"2026-06-30T04:00:00Z","v":3862,"vw":27.803507},{"c":27.5609,"h":27.67,"l":27.5609,"n":38,"o":27.67,"t":"2026-07-01T04:00:00Z","v":5687,"vw":27.601896},{"c":27.6442,"h":27.77,"l":27.53,"n":48,"o":27.71,"t":"2026-07-02T04:00:00Z","v":9462,"vw":27.665386},{"c":27.729,"h":27.76,"l":27.71,"n":48,"o":27.75,"t":"2026-07-06T04:00:00Z","v":18464,"vw":27.747652},{"c":27.7103,"h":28.12,"l":27.66,"n":325,"o":27.66,"t":"2026-07-07T04:00:00Z","v":168247,"vw":27.829054},{"c":27.6967,"h":27.7,"l":27.6,"n":319,"o":27.65,"t":"2026-07-08T04:00:00Z","v":72276,"vw":27.68324},{"c":27.8113,"h":27.88,"l":27.81,"n":20,"o":27.83,"t":"2026-07-09T04:00:00Z","v":2393,"vw":27.815167},{"c":27.8535,"h":27.86,"l":27.7802,"n":54,"o":27.815,"t":"2026-07-10T04:00:00Z","v":4581,"vw":27.823499},{"c":27.7381,"h":27.81,"l":27.72,"n":33,"o":27.81,"t":"2026-07-13T04:00:00Z","v":1615,"vw":27.758627},{"c":27.8103,"h":27.84,"l":27.79,"n":47,"o":27.84,"t":"2026-07-14T04:00:00Z","v":10046,"vw":27.79623},{"c":27.7096,"h":27.79,"l":27.59,"n":46,"o":27.79,"t":"2026-07-15T04:00:00Z","v":8681,"vw":27.649904},{"c":27.6548,"h":27.71,"l":27.65,"n":33,"o":27.71,"t":"2026-07-16T04:00:00Z","v":1969,"vw":27.700344},{"c":27.577,"h":27.65,"l":27.53,"n":40,"o":27.63,"t":"2026-07-17T04:00:00Z","v":2858,"vw":27.564421},{"c":27.4916,"h":27.67,"l":27.4916,"n":63,"o":27.59,"t":"2026-07-20T04:00:00Z","v":3890,"vw":27.529839},{"c":27.7808,"h":27.8,"l":27.65,"n":49,"o":27.65,"t":"2026-07-21T04:00:00Z","v":7670,"vw":27.723593},{"c":27.8737,"h":27.93,"l":27.87,"n":65,"o":27.92,"t":"2026-07-22T04:00:00Z","v":7115,"vw":27.889532},{"c":27.7223,"h":27.7901,"l":27.7,"n":35,"o":27.79,"t":"2026-07-23T04:00:00Z","v":1870,"vw":27.739735},{"c":27.6981,"h":27.825,"l":27.6981,"n":24,"o":27.77,"t":"2026-07-24T04:00:00Z","v":866,"vw":27.782766},{"c":27.6098,"h":27.65,"l":27.56,"n":48,"o":27.57,"t":"2026-07-27T04:00:00Z","v":3672,"vw":27.594183},{"c":27.5751,"h":27.6107,"l":27.57,"n":38,"o":27.6107,"t":"2026-07-28T04:00:00Z","v":5912,"vw":27.580592},{"c":27.3409,"h":27.5201,"l":27.3409,"n":28,"o":27.5199,"t":"2026-07-29T04:00:00Z","v":1120,"vw":27.463469},{"c":27.6321,"h":27.6321,"l":27.55,"n":28,"o":27.55,"t":"2026-07-30T04:00:00Z","v":8318,"vw":27.594649},{"c":27.6059,"h":27.6059,"l":27.4901,"n":77,"o":27.4901,"t":"2026-07-31T04:00:00Z","v":3288,"vw":27.555098},{"c":27.7095,"h":27.73,"l":27.6,"n":87,"o":27.6,"t":"2026-08-03T04:00:00Z","v":4201,"vw":27.67258},{"c":28.079,"h":28.0901,"l":27.875,"n":64,"o":27.875,"t":"2026-08-04T04:00:00Z","v":3872,"vw":28.043715},{"c":28.0782,"h":28.2,"l":28.0782,"n":63,"o":28.2,"t":"2026-08-05T04:00:00Z","v":21275,"vw":28.090264},{"c":28.0437,"h":28.09,"l":27.99,"n":59,"o":28.08,"t":"2026-08-06T04:00:00Z","v":5786,"vw":28.015296},{"c":28.2354,"h":28.24,"l":28.185,"n":36,"o":28.24,"t":"2026-08-07T04:00:00Z","v":4286,"vw":28.222006},{"c":28.3847,"h":28.385,"l":28.22,"n":46,"o":28.22,"t":"2026-08-10T04:00:00Z","v":2806,"vw":28.305465},{"c":28.4172,"h":28.425,"l":28.4,"n":37,"o":28.425,"t":"2026-08-11T04:00:00Z","v":2556,"vw":28.405814},{"c":28.57,"h":28.58,"l":28.54,"n":30,"o":28.54,"t":"2026-08-12T04:00:00Z","v":4340,"vw":28.575351},{"c":28.6803,"h":28.75,"l":28.58,"n":119,"o":28.58,"t":"2026-08-13T04:00:00Z","v":11876,"vw":28.624202},{"c":28.6916,"h":28.71,"l":28.66,"n":28,"o":28.66,"t":"2026-08-14T04:00:00Z","v":7678,"vw":28.697441},{"c":28.7166,"h":28.75,"l":28.7166,"n":33,"o":28.75,"t":"2026-08-17T04:00:00Z","v":2103,"vw":28.741788},{"c":28.6238,"h":28.6501,"l":28.6238,"n":43,"o":28.65,"t":"2026-08-18T04:00:00Z","v":2117,"vw":28.640083},{"c":28.8319,"h":28.89,"l":28.82,"n":41,"o":28.89,"t":"2026-08-19T04:00:00Z","v":3575,"vw":28.831302},{"c":28.6713,"h":28.83,"l":28.6713,"n":38,"o":28.72,"t":"2026-08-20T04:00:00Z","v":4194,"vw":28.791503},{"c":28.7515,"h":28.78,"l":28.7515,"n":34,"o":28.77,"t":"2026-08-21T04:00:00Z","v":992,"vw":28.771139},{"c":28.6704,"h":28.6704,"l":28.6101,"n":41,"o":28.6101,"t":"2026-08-24T04:00:00Z","v":1364,"vw":28.657502},{"c":28.714,"h":28.72,"l":28.71,"n":32,"o":28.72,"t":"2026-08-25T04:00:00Z","v":9408,"vw":28.719503},{"c":28.66,"h":28.7,"l":28.65,"n":44,"o":28.7,"t":"2026-08-26T04:00:00Z","v":4382,"vw":28.663871},{"c":28.75,"h":28.77,"l":28.75,"n":36,"o":28.77,"t":"2026-08-27T04:00:00Z","v":3639,"vw":28.76177},{"c":28.5658,"h":28.5658,"l":28.54,"n":35,"o":28.555,"t":"2026-08-28T04:00:00Z","v":1489,"vw":28.548194},{"c":28.5936,"h":28.5936,"l":28.5,"n":48,"o":28.51,"t":"2026-08-31T04:00:00Z","v":5250,"vw":28.531732},{"c":28.4548,"h":28.5,"l":28.43,"n":42,"o":28.5,"t":"2026-09-01T04:00:00Z","v":12124,"vw":28.465581},{"c":28.592,"h":28.592,"l":28.54,"n":40,"o":28.54,"t":"2026-09-02T04:00:00Z","v":1203,"vw":28.567987},{"c":28.7709,"h":28.8,"l":28.61,"n":72,"o":28.61,"t":"2026-09-03T04:00:00Z","v":10413,"vw":28.737061},{"c":28.67,"h":28.73,"l":28.65,"n":38,"o":28.65,"t":"2026-09-04T04:00:00Z","v":6178,"vw":28.69691},{"c":28.5754,"h":28.67,"l":28.5754,"n":41,"o":28.67,"t":"2026-09-08T04:00:00Z","v":2559,"vw":28.641597},{"c":28.5392,"h":28.63,"l":28.5392,"n":44,"o":28.63,"t":"2026-09-09T04:00:00Z","v":3606,"vw":28.548698},{"c":28.2945,"h":28.425,"l":28.2945,"n":74,"o":28.425,"t":"2026-09-10T04:00:00Z","v":4436,"vw":28.361501},{"c":28.4125,"h":28.47,"l":28.4,"n":50,"o":28.43,"t":"2026-09-11T04:00:00Z","v":2815,"vw":28.447851},{"c":28.2453,"h":28.33,"l":28.2453,"n":86,"o":28.29,"t":"2026-09-14T04:00:00Z","v":5879,"vw":28.304395},{"c":28.2351,"h":28.27,"l":28.225,"n":29,"o":28.225,"t":"2026-09-15T04:00:00Z","v":2716,"vw":28.244811},{"c":28.0831,"h":28.29,"l":28.0831,"n":28,"o":28.29,"t":"2026-09-16T04:00:00Z","v":455,"vw":28.29},{"c":28.4122,"h":28.42,"l":28.33,"n":63,"o":28.33,"t":"2026-09-17T04:00:00Z","v":6533,"vw":28.389668},{"c":28.3961,"h":28.3961,"l":28.3163,"n":210,"o":28.33,"t":"2026-09-18T04:00:00Z","v":6127,"vw":28.333801},{"c":28.5787,"h":28.62,"l":28.5152,"n":60,"o":28.5152,"t":"2026-09-21T04:00:00Z","v":13731,"vw":28.550901},{"c":28.6179,"h":28.6517,"l":28.6179,"n":52,"o":28.63,"t":"2026-09-22T04:00:00Z","v":6950,"vw":28.63386},{"c":28.3958,"h":28.45,"l":28.35,"n":54,"o":28.45,"t":"2026-09-23T04:00:00Z","v":6698,"vw":28.418206},{"c":28.3785,"h":28.43,"l":28.35,"n":68,"o":28.41,"t":"2026-09-24T04:00:00Z","v":7771,"vw":28.403814},{"c":28.4633,"h":28.48,"l":28.3901,"n":41,"o":28.3901,"t":"2026-09-25T04:00:00Z","v":8090,"vw":28.478165},{"c":28.1209,"h":28.19,"l":28.09,"n":107,"o":28.09,"t":"2026-09-28T04:00:00Z","v":11008,"vw":28.120269},{"c":28.1266,"h":28.1266,"l":28.05,"n":59,"o":28.05,"t":"2026-09-29T04:00:00Z","v":5247,"vw":28.063829},{"c":28.0776,"h":28.21,"l":28.07,"n":37,"o":28.21,"t":"2026-09-30T04:00:00Z","v":9627,"vw":28.145357},{"c":28.1531,"h":28.18,"l":28.03,"n":53,"o":28.05,"t":"2026-10-01T04:00:00Z","v":2767,"vw":28.117966},{"c":28.2526,"h":28.26,"l":28.21,"n":78,"o":28.21,"t":"2026-10-02T04:00:00Z","v":2701,"vw":28.230144},{"c":28.3836,"h":28.41,"l":28.24,"n":46,"o":28.24,"t":"2026-10-05T04:00:00Z","v":2313,"vw":28.297123},{"c":28.56,"h":28.58,"l":28.5512,"n":31,"o":28.58,"t":"2026-10-06T04:00:00Z","v":3682,"vw":28.578613},{"c":28.5065,"h":28.54,"l":28.41,"n":49,"o":28.41,"t":"2026-10-07T04:00:00Z","v":7723,"vw":28.515286},{"c":28.5,"h":28.5,"l":28.45,"n":40,"o":28.45,"t":"2026-10-08T04:00:00Z","v":815,"vw":28.456832},{"c":28.6539,"h":28.68,"l":28.6539,"n":21,"o":28.66,"t":"2026-10-09T04:00:00Z","v":3564,"vw":28.666585},{"c":28.6659,"h":28.7,"l":28.64,"n":65,"o":28.7,"t":"2026-10-12T04:00:00Z","v":6092,"vw":28.654398},{"c":28.6798,"h":28.6798,"l":28.6,"n":25,"o":28.6,"t":"2026-10-13T04:00:00Z","v":1661,"vw":28.627554},{"c":28.5491,"h":28.5491,"l":28.52,"n":13,"o":28.52,"t":"2026-10-14T04:00:00Z","v":2671,"vw":28.521075},{"c":28.6452,"h":28.6452,"l":28.59,"n":30,"o":28.59,"t":"2026-10-15T04:00:00Z","v":5711,"vw":28.620595},{"c":28.5313,"h":28.5313,"l":28.495,"n":18,"o":28.495,"t":"2026-10-16T04:00:00Z","v":408,"vw":28.495},{"c":28.4868,"h":28.53,"l":28.4868,"n":36,"o":28.51,"t":"2026-10-19T04:00:00Z","v":3059,"vw":28.515474},{"c":28.6286,"h":28.67,"l":28.6139,"n":47,"o":28.62,"t":"2026-10-20T04:00:00Z","v":4384,"vw":28.646504},{"c":28.7588,"h":28.76,"l":28.72,"n":59,"o":28.72,"t":"2026-10-21T04:00:00Z","v":4444,"vw":28.746845},{"c":28.5653,"h":28.5653,"l":28.53,"n":15,"o":28.53,"t":"2026-10-22T04:00:00Z","v":2060,"vw":28.54537}],"volatilityBars":[{"c":28.5152,"h":28.5152,"l":28.5152,"n":1,"o":28.5152,"t":"2026-09-21T14:30:00Z","v":125,"vw":28.5152},{"c":28.5301,"h":28.5301,"l":28.52,"n":14,"o":28.53,"t":"2026-09-21T16:00:00Z","v":8826,"vw":28.529776},{"c":28.5501,"h":28.57,"l":28.55,"n":10,"o":28.57,"t":"2026-09-21T17:15:00Z","v":853,"vw":28.564777},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-09-21T18:30:00Z","v":977,"vw":28.62},{"c":28.59,"h":28.615,"l":28.59,"n":6,"o":28.615,"t":"2026-09-21T19:30:00Z","v":2842,"vw":28.591004},{"c":28.63,"h":28.63,"l":28.63,"n":2,"o":28.63,"t":"2026-09-22T15:30:00Z","v":191,"vw":28.63},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-09-22T16:00:00Z","v":100,"vw":28.62},{"c":28.64,"h":28.64,"l":28.63,"n":6,"o":28.64,"t":"2026-09-22T18:15:00Z","v":4998,"vw":28.631849},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-09-22T18:30:00Z","v":234,"vw":28.65},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-09-22T19:15:00Z","v":360,"vw":28.64},{"c":28.6517,"h":28.6517,"l":28.64,"n":6,"o":28.64,"t":"2026-09-22T19:30:00Z","v":697,"vw":28.643635},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-09-23T14:45:00Z","v":2126,"vw":28.45},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-09-23T17:00:00Z","v":100,"vw":28.35},{"c":28.4,"h":28.4,"l":28.395,"n":3,"o":28.395,"t":"2026-09-23T17:30:00Z","v":300,"vw":28.398333},{"c":28.41,"h":28.43,"l":28.41,"n":3,"o":28.43,"t":"2026-09-23T18:00:00Z","v":364,"vw":28.424011},{"c":28.38,"h":28.38,"l":28.38,"n":2,"o":28.38,"t":"2026-09-23T19:15:00Z","v":400,"vw":28.38},{"c":28.4,"h":28.41,"l":28.4,"n":4,"o":28.4,"t":"2026-09-23T19:30:00Z","v":621,"vw":28.401735},{"c":28.39,"h":28.42,"l":28.39,"n":12,"o":28.405,"t":"2026-09-23T19:45:00Z","v":2536,"vw":28.405029},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-09-24T14:00:00Z","v":132,"vw":28.41},{"c":28.42,"h":28.43,"l":28.42,"n":3,"o":28.43,"t":"2026-09-24T14:15:00Z","v":228,"vw":28.424405},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-09-24T15:15:00Z","v":132,"vw":28.35},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-09-24T17:15:00Z","v":1795,"vw":28.39},{"c":28.37,"h":28.37,"l":28.37,"n":2,"o":28.37,"t":"2026-09-24T18:00:00Z","v":132,"vw":28.37},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-09-24T18:15:00Z","v":4569,"vw":28.41},{"c":28.3901,"h":28.3901,"l":28.3901,"n":1,"o":28.3901,"t":"2026-09-25T16:45:00Z","v":102,"vw":28.3901},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-09-25T19:00:00Z","v":140,"vw":28.43},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-09-25T19:45:00Z","v":7521,"vw":28.48},{"c":28.13,"h":28.13,"l":28.09,"n":11,"o":28.09,"t":"2026-09-28T16:00:00Z","v":5371,"vw":28.093028},{"c":28.17,"h":28.17,"l":28.17,"n":2,"o":28.17,"t":"2026-09-28T16:15:00Z","v":301,"vw":28.17},{"c":28.19,"h":28.19,"l":28.17,"n":3,"o":28.17,"t":"2026-09-28T17:00:00Z","v":337,"vw":28.175935},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-09-28T17:30:00Z","v":242,"vw":28.18},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-09-28T17:45:00Z","v":100,"vw":28.18},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-09-28T18:00:00Z","v":237,"vw":28.19},{"c":28.15,"h":28.15,"l":28.15,"n":11,"o":28.15,"t":"2026-09-28T18:15:00Z","v":586,"vw":28.15},{"c":28.16,"h":28.17,"l":28.16,"n":4,"o":28.17,"t":"2026-09-28T18:30:00Z","v":264,"vw":28.165},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-09-28T18:45:00Z","v":170,"vw":28.18},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-09-28T19:00:00Z","v":609,"vw":28.15},{"c":28.15,"h":28.15,"l":28.15,"n":2,"o":28.15,"t":"2026-09-28T19:15:00Z","v":127,"vw":28.15},{"c":28.15,"h":28.15,"l":28.15,"n":6,"o":28.15,"t":"2026-09-28T19:30:00Z","v":425,"vw":28.15},{"c":28.14,"h":28.14,"l":28.1,"n":13,"o":28.14,"t":"2026-09-28T19:45:00Z","v":1296,"vw":28.135059},{"c":28.05,"h":28.05,"l":28.05,"n":2,"o":28.05,"t":"2026-09-29T16:00:00Z","v":1500,"vw":28.05},{"c":28.05,"h":28.05,"l":28.05,"n":2,"o":28.05,"t":"2026-09-29T17:00:00Z","v":1231,"vw":28.05},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-09-29T17:15:00Z","v":1228,"vw":28.06},{"c":28.1199,"h":28.12,"l":28.11,"n":12,"o":28.11,"t":"2026-09-29T18:30:00Z","v":803,"vw":28.114841},{"c":28.115,"h":28.12,"l":28.115,"n":3,"o":28.12,"t":"2026-09-29T19:30:00Z","v":213,"vw":28.1175},{"c":28.2,"h":28.21,"l":28.2,"n":2,"o":28.21,"t":"2026-09-30T13:30:00Z","v":200,"vw":28.205},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-09-30T14:15:00Z","v":3146,"vw":28.21},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-09-30T15:45:00Z","v":117,"vw":28.19},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-09-30T19:30:00Z","v":5654,"vw":28.11},{"c":28.08,"h":28.08,"l":28.07,"n":2,"o":28.07,"t":"2026-09-30T19:45:00Z","v":300,"vw":28.076667},{"c":28.05,"h":28.05,"l":28.05,"n":4,"o":28.05,"t":"2026-10-01T13:30:00Z","v":131,"vw":28.05},{"c":28.03,"h":28.03,"l":28.03,"n":1,"o":28.03,"t":"2026-10-01T14:45:00Z","v":747,"vw":28.03},{"c":28.16,"h":28.16,"l":28.16,"n":3,"o":28.16,"t":"2026-10-01T18:30:00Z","v":912,"vw":28.16},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-10-01T19:30:00Z","v":375,"vw":28.16},{"c":28.18,"h":28.18,"l":28.165,"n":4,"o":28.165,"t":"2026-10-01T19:45:00Z","v":449,"vw":28.16875},{"c":28.2107,"h":28.2107,"l":28.21,"n":4,"o":28.21,"t":"2026-10-02T16:30:00Z","v":607,"vw":28.210127},{"c":28.2484,"h":28.2484,"l":28.24,"n":5,"o":28.24,"t":"2026-10-02T18:00:00Z","v":349,"vw":28.245389},{"c":28.23,"h":28.24,"l":28.23,"n":4,"o":28.24,"t":"2026-10-02T19:15:00Z","v":871,"vw":28.231195},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-02T19:30:00Z","v":221,"vw":28.26},{"c":28.25,"h":28.25,"l":28.24,"n":6,"o":28.24,"t":"2026-10-05T13:30:00Z","v":1261,"vw":28.249197},{"c":28.365,"h":28.365,"l":28.365,"n":3,"o":28.365,"t":"2026-10-05T17:00:00Z","v":639,"vw":28.365},{"c":28.41,"h":28.41,"l":28.405,"n":3,"o":28.405,"t":"2026-10-05T19:15:00Z","v":267,"vw":28.4075},{"c":28.58,"h":28.58,"l":28.58,"n":2,"o":28.58,"t":"2026-10-06T18:15:00Z","v":3398,"vw":28.58},{"c":28.5512,"h":28.56,"l":28.5512,"n":2,"o":28.56,"t":"2026-10-06T19:30:00Z","v":204,"vw":28.555514},{"c":28.41,"h":28.41,"l":28.41,"n":6,"o":28.41,"t":"2026-10-07T13:30:00Z","v":212,"vw":28.41},{"c":28.52,"h":28.52,"l":28.49,"n":5,"o":28.51,"t":"2026-10-07T16:30:00Z","v":6166,"vw":28.514144},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-07T18:45:00Z","v":1166,"vw":28.54},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-10-08T17:00:00Z","v":372,"vw":28.45},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-08T18:45:00Z","v":193,"vw":28.47},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-09T16:30:00Z","v":2300,"vw":28.66},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-09T19:00:00Z","v":1129,"vw":28.68},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-12T13:45:00Z","v":113,"vw":28.7},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-10-12T14:15:00Z","v":102,"vw":28.67},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-12T14:45:00Z","v":163,"vw":28.65},{"c":28.66,"h":28.66,"l":28.66,"n":2,"o":28.66,"t":"2026-10-12T15:15:00Z","v":135,"vw":28.66},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-12T15:30:00Z","v":100,"vw":28.66},{"c":28.68,"h":28.68,"l":28.68,"n":2,"o":28.68,"t":"2026-10-12T15:45:00Z","v":143,"vw":28.68},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-12T16:00:00Z","v":171,"vw":28.65},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-10-12T16:15:00Z","v":517,"vw":28.67},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-10-12T16:30:00Z","v":108,"vw":28.67},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-10-12T17:15:00Z","v":108,"vw":28.67},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-12T18:00:00Z","v":100,"vw":28.66},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-12T18:30:00Z","v":2158,"vw":28.64},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-12T19:15:00Z","v":135,"vw":28.65},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-10-12T19:30:00Z","v":123,"vw":28.67},{"c":28.68,"h":28.68,"l":28.65,"n":11,"o":28.68,"t":"2026-10-12T19:45:00Z","v":1012,"vw":28.665204},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-13T16:00:00Z","v":100,"vw":28.6},{"c":28.6301,"h":28.6301,"l":28.63,"n":3,"o":28.63,"t":"2026-10-13T18:30:00Z","v":1107,"vw":28.63005},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-14T16:30:00Z","v":2540,"vw":28.52},{"c":28.5459,"h":28.5459,"l":28.5459,"n":1,"o":28.5459,"t":"2026-10-14T19:30:00Z","v":110,"vw":28.5459},{"c":28.61,"h":28.61,"l":28.59,"n":2,"o":28.59,"t":"2026-10-15T16:00:00Z","v":818,"vw":28.592885},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-15T17:15:00Z","v":1231,"vw":28.61},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-15T18:45:00Z","v":338,"vw":28.59},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-10-15T19:30:00Z","v":910,"vw":28.63},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-15T19:45:00Z","v":1932,"vw":28.64},{"c":28.495,"h":28.495,"l":28.495,"n":1,"o":28.495,"t":"2026-10-16T18:45:00Z","v":230,"vw":28.495},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-19T19:15:00Z","v":1037,"vw":28.51},{"c":28.53,"h":28.53,"l":28.51,"n":16,"o":28.51,"t":"2026-10-19T19:30:00Z","v":1723,"vw":28.519402},{"c":28.635,"h":28.635,"l":28.62,"n":5,"o":28.62,"t":"2026-10-20T16:00:00Z","v":344,"vw":28.6251},{"c":28.65,"h":28.65,"l":28.64,"n":3,"o":28.64,"t":"2026-10-20T16:30:00Z","v":1571,"vw":28.640664},{"c":28.6599,"h":28.66,"l":28.6599,"n":6,"o":28.66,"t":"2026-10-20T17:45:00Z","v":316,"vw":28.65995},{"c":28.67,"h":28.67,"l":28.655,"n":2,"o":28.655,"t":"2026-10-20T18:15:00Z","v":1609,"vw":28.656417},{"c":28.6139,"h":28.6139,"l":28.6139,"n":1,"o":28.6139,"t":"2026-10-20T19:15:00Z","v":105,"vw":28.6139},{"c":28.72,"h":28.72,"l":28.72,"n":5,"o":28.72,"t":"2026-10-21T16:00:00Z","v":720,"vw":28.72},{"c":28.76,"h":28.76,"l":28.76,"n":3,"o":28.76,"t":"2026-10-21T17:30:00Z","v":2353,"vw":28.76},{"c":28.73,"h":28.74,"l":28.73,"n":5,"o":28.74,"t":"2026-10-21T19:00:00Z","v":779,"vw":28.731406},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-22T17:00:00Z","v":463,"vw":28.53},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-22T19:00:00Z","v":1537,"vw":28.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.55,"strike":31.800520065216098,"iv":0.49299382698320815,"gamma":0.08073203845920748,"theta":-0.022548736223506602,"vega":0.025510221112693583,"rho":0.005043910186163412,"breakevenPct":13.251112591907301},{"delta":0.3,"premium":0.55,"strike":30.560710826448915,"iv":0.38463208176437674,"gamma":0.11448545612820912,"theta":-0.019451464675730657,"vega":0.027855568872386074,"rho":0.006100372791740126,"breakevenPct":8.910849269739566},{"delta":0.35,"premium":0.5630168612154983,"strike":29.826441850460025,"iv":0.3161373396335346,"gamma":0.14756984906188014,"theta":-0.017281461217937593,"vega":0.029554559645152675,"rho":0.007147667185935565,"breakevenPct":6.385925271835134},{"delta":0.4,"premium":0.5952840495202362,"strike":29.396212673063516,"iv":0.27747472714371874,"gamma":0.17663766357310062,"theta":-0.015986915639532515,"vega":0.030702705233071153,"rho":0.008188379121909426,"breakevenPct":4.992759475950729},{"delta":0.45,"premium":0.6458846377346116,"strike":28.976131842589016,"iv":0.24466469472015212,"gamma":0.2017232126899635,"theta":-0.014945411501873325,"vega":0.03173690309926243,"rho":0.009223661240210141,"breakevenPct":3.699301181236067},{"delta":0.5,"premium":0.9100264326947873,"strike":28.674255505491672,"iv":0.28002352437798733,"gamma":0.18042468890793445,"theta":-0.016851248003697358,"vega":0.03144387665771524,"rho":0.010195698688997945,"breakevenPct":3.5672019484705513},{"delta":0.55,"premium":1.1741682276549632,"strike":28.37237916839433,"iv":0.31538235403582254,"gamma":0.15912616512590538,"theta":-0.018757084505521396,"vega":0.03115085021616805,"rho":0.011167736137785749,"breakevenPct":3.435102715705035},{"delta":0.6,"premium":1.4383100226151389,"strike":28.070502831296984,"iv":0.3507411836936577,"gamma":0.13782764134387637,"theta":-0.020662921007345427,"vega":0.030857823774620863,"rho":0.01213977358657355,"breakevenPct":3.303003482939519},{"delta":0.65,"premium":1.5165043001289646,"strike":27.867965598968283,"iv":0.3324294901808544,"gamma":0.13334049863521955,"theta":-0.018822617122187742,"vega":0.028559003631833394,"rho":0.013253724229914467,"breakevenPct":2.8677097705861563},{"delta":0.7,"premium":1.5380376976199719,"strike":27.695698419040223,"iv":0.29776361718829103,"gamma":0.13397602526411412,"theta":-0.015840810441346616,"vega":0.025648989331590773,"rho":0.014410917862463608,"breakevenPct":2.3400283443905576},{"delta":0.75,"premium":1.5595710951109794,"strike":27.523431239112167,"iv":0.26309774419572757,"gamma":0.1346115518930087,"theta":-0.01285900376050548,"vega":0.022738975031348148,"rho":0.01556811149501275,"breakevenPct":1.8123469181949574},{"delta":0.8,"premium":1.5811044926019866,"strike":27.351164059184107,"iv":0.22843187120316416,"gamma":0.13524707852190326,"theta":-0.009877197079664347,"vega":0.019828960731105523,"rho":0.016725305127561894,"breakevenPct":1.2846654919993574},{"delta":0.85,"premium":1.602637890092994,"strike":27.178896879256047,"iv":0.19376599821060078,"gamma":0.13588260515079786,"theta":-0.0068953903988232205,"vega":0.0169189464308629,"rho":0.017882498760111033,"breakevenPct":0.7569840658037585},{"delta":0.9,"premium":1.6241712875840015,"strike":27.006629699327988,"iv":0.15910012521803732,"gamma":0.13651813177969244,"theta":-0.003913583717982085,"vega":0.014008932130620273,"rho":0.019039692392660176,"breakevenPct":0.22930263960815855}],"put":[{"delta":0.15,"premium":0.55,"strike":23.293226286147632,"iv":0.7969329691083147,"gamma":0.03663595751092931,"theta":-0.025173677979519603,"vega":0.01872050400061456,"rho":-0.003919171728540807,"breakevenPct":20.381629858087848},{"delta":0.2,"premium":0.55,"strike":25.34659150124535,"iv":0.5713681493300613,"gamma":0.06171464166348189,"theta":-0.021348974765205492,"vega":0.022457314270087285,"rho":-0.005110793546683128,"breakevenPct":13.193309710574194},{"delta":0.25,"premium":0.55,"strike":26.553937716009052,"iv":0.437028964423442,"gamma":0.09230561595099362,"theta":-0.018178010882879223,"vega":0.02545237275288072,"rho":-0.006315334228851129,"breakevenPct":8.966691349262732},{"delta":0.3,"premium":0.5709379445492644,"strike":27.27917259399019,"iv":0.3597800782067639,"gamma":0.12229606540028003,"theta":-0.0160145647139375,"vega":0.027714449774333693,"rho":-0.007534844179938273,"breakevenPct":6.501123217886996},{"delta":0.35,"premium":0.609011436623901,"strike":27.786819154985345,"iv":0.3108531940002749,"gamma":0.15026709303064043,"theta":-0.01451035695385352,"vega":0.029579608124077027,"rho":-0.008763043755445094,"breakevenPct":4.857264869049354},{"delta":0.4,"premium":0.6626933279106465,"strike":28.150773311642585,"iv":0.2791217002104726,"gamma":0.17178747635589994,"theta":-0.013256395423101966,"vega":0.030556710195865998,"rho":-0.009987974507518493,"breakevenPct":3.771078953373712},{"delta":0.45,"premium":0.7276750464872477,"strike":28.41070018594899,"iv":0.25983894887335335,"gamma":0.18863786338202687,"theta":-0.012183601681113806,"vega":0.030890896717623958,"rho":-0.011210538768336976,"breakevenPct":3.0886245218438364},{"delta":0.5,"premium":0.792656765063849,"strike":28.670627060255395,"iv":0.2405561975362341,"gamma":0.20548825040815377,"theta":-0.011110807939125646,"vega":0.031225083239381918,"rho":-0.01243310302915546,"breakevenPct":2.4061700903139607},{"delta":0.55,"premium":0.8576384836404503,"strike":28.9305539345618,"iv":0.22127344619911485,"gamma":0.22233863743428073,"theta":-0.010038014197137487,"vega":0.03155926976113988,"rho":-0.013655667289973944,"breakevenPct":1.723715658784084},{"delta":0.6,"premium":0.9607635664628212,"strike":29.142939277438035,"iv":0.21002927313929415,"gamma":0.22130308626920958,"theta":-0.00888640877577167,"vega":0.030155047107006602,"rho":-0.01485943630318614,"breakevenPct":1.3412227038567304},{"delta":0.65,"premium":1.0777950715919016,"strike":29.337991785986503,"iv":0.20171582909302785,"gamma":0.2137466260349789,"theta":-0.0077060699556142555,"vega":0.028117030013923624,"rho":-0.01605635288857136,"breakevenPct":1.0680906050536838},{"delta":0.7,"premium":1.1948265767209816,"strike":29.53304429453497,"iv":0.19340238504676155,"gamma":0.20619016580074823,"theta":-0.006525731135456845,"vega":0.02607901292084065,"rho":-0.017253269473956577,"breakevenPct":0.7949585062506379},{"delta":0.75,"premium":1.311858081850062,"strike":29.728096803083435,"iv":0.18508894100049522,"gamma":0.19863370556651755,"theta":-0.005345392315299432,"vega":0.02404099582775767,"rho":-0.0184501860593418,"breakevenPct":0.5218264074475916},{"delta":0.8,"premium":1.4288895869791425,"strike":29.923149311631903,"iv":0.1767754969542289,"gamma":0.19107724533228687,"theta":-0.0041650534951420196,"vega":0.02200297873467469,"rho":-0.01964710264472702,"breakevenPct":0.248694308644545},{"delta":0.85,"premium":2.592827004219408,"strike":31.09282700421941,"iv":0.2687607594936708,"gamma":0.10843670886075953,"theta":-0.005783544303797468,"vega":0.01880506329113924,"rho":-0.02154015720702698,"breakevenPct":0.22859903449290075}]},"raw":{"call":[{"delta":0.25,"premium":0.55,"strike":31.800520065216098,"iv":0.49299382698320815,"gamma":0.08073203845920748,"theta":-0.022548736223506602,"vega":0.025510221112693583,"rho":0.005043910186163412,"breakevenPct":13.251112591907301},{"delta":0.3,"premium":0.55,"strike":30.560710826448915,"iv":0.38463208176437674,"gamma":0.11448545612820912,"theta":-0.019451464675730657,"vega":0.027855568872386074,"rho":0.006100372791740126,"breakevenPct":8.910849269739566},{"delta":0.35,"premium":0.5630168612154983,"strike":29.826441850460025,"iv":0.3161373396335346,"gamma":0.14756984906188014,"theta":-0.017281461217937593,"vega":0.029554559645152675,"rho":0.007147667185935565,"breakevenPct":6.385925271835134},{"delta":0.4,"premium":0.5952840495202362,"strike":29.396212673063516,"iv":0.27747472714371874,"gamma":0.17663766357310062,"theta":-0.015986915639532515,"vega":0.030702705233071153,"rho":0.008188379121909426,"breakevenPct":4.992759475950729},{"delta":0.45,"premium":0.6458846377346116,"strike":28.976131842589016,"iv":0.24466469472015212,"gamma":0.2017232126899635,"theta":-0.014945411501873325,"vega":0.03173690309926243,"rho":0.009223661240210141,"breakevenPct":3.699301181236067},{"delta":0.5,"premium":0.9100264326947873,"strike":28.674255505491672,"iv":0.28002352437798733,"gamma":0.18042468890793445,"theta":-0.016851248003697358,"vega":0.03144387665771524,"rho":0.010195698688997945,"breakevenPct":3.5672019484705513},{"delta":0.55,"premium":1.1741682276549632,"strike":28.37237916839433,"iv":0.31538235403582254,"gamma":0.15912616512590538,"theta":-0.018757084505521396,"vega":0.03115085021616805,"rho":0.011167736137785749,"breakevenPct":3.435102715705035},{"delta":0.6,"premium":1.4383100226151389,"strike":28.070502831296984,"iv":0.3507411836936577,"gamma":0.13782764134387637,"theta":-0.020662921007345427,"vega":0.030857823774620863,"rho":0.01213977358657355,"breakevenPct":3.303003482939519},{"delta":0.65,"premium":1.5165043001289646,"strike":27.867965598968283,"iv":0.3324294901808544,"gamma":0.13334049863521955,"theta":-0.018822617122187742,"vega":0.028559003631833394,"rho":0.013253724229914467,"breakevenPct":2.8677097705861563},{"delta":0.7,"premium":1.5380376976199719,"strike":27.695698419040223,"iv":0.29776361718829103,"gamma":0.13397602526411412,"theta":-0.015840810441346616,"vega":0.025648989331590773,"rho":0.014410917862463608,"breakevenPct":2.3400283443905576},{"delta":0.75,"premium":1.5595710951109794,"strike":27.523431239112167,"iv":0.26309774419572757,"gamma":0.1346115518930087,"theta":-0.01285900376050548,"vega":0.022738975031348148,"rho":0.01556811149501275,"breakevenPct":1.8123469181949574},{"delta":0.8,"premium":1.5811044926019866,"strike":27.351164059184107,"iv":0.22843187120316416,"gamma":0.13524707852190326,"theta":-0.009877197079664347,"vega":0.019828960731105523,"rho":0.016725305127561894,"breakevenPct":1.2846654919993574},{"delta":0.85,"premium":1.602637890092994,"strike":27.178896879256047,"iv":0.19376599821060078,"gamma":0.13588260515079786,"theta":-0.0068953903988232205,"vega":0.0169189464308629,"rho":0.017882498760111033,"breakevenPct":0.7569840658037585},{"delta":0.9,"premium":1.6241712875840015,"strike":27.006629699327988,"iv":0.15910012521803732,"gamma":0.13651813177969244,"theta":-0.003913583717982085,"vega":0.014008932130620273,"rho":0.019039692392660176,"breakevenPct":0.22930263960815855}],"put":[{"delta":0.15,"premium":0.55,"strike":23.293226286147632,"iv":0.7969329691083147,"gamma":0.03663595751092931,"theta":-0.025173677979519603,"vega":0.01872050400061456,"rho":-0.003919171728540807,"breakevenPct":20.381629858087848},{"delta":0.2,"premium":0.55,"strike":25.34659150124535,"iv":0.5713681493300613,"gamma":0.06171464166348189,"theta":-0.021348974765205492,"vega":0.022457314270087285,"rho":-0.005110793546683128,"breakevenPct":13.193309710574194},{"delta":0.25,"premium":0.55,"strike":26.553937716009052,"iv":0.437028964423442,"gamma":0.09230561595099362,"theta":-0.018178010882879223,"vega":0.02545237275288072,"rho":-0.006315334228851129,"breakevenPct":8.966691349262732},{"delta":0.3,"premium":0.5709379445492644,"strike":27.27917259399019,"iv":0.3597800782067639,"gamma":0.12229606540028003,"theta":-0.0160145647139375,"vega":0.027714449774333693,"rho":-0.007534844179938273,"breakevenPct":6.501123217886996},{"delta":0.35,"premium":0.609011436623901,"strike":27.786819154985345,"iv":0.3108531940002749,"gamma":0.15026709303064043,"theta":-0.01451035695385352,"vega":0.029579608124077027,"rho":-0.008763043755445094,"breakevenPct":4.857264869049354},{"delta":0.4,"premium":0.6626933279106465,"strike":28.150773311642585,"iv":0.2791217002104726,"gamma":0.17178747635589994,"theta":-0.013256395423101966,"vega":0.030556710195865998,"rho":-0.009987974507518493,"breakevenPct":3.771078953373712},{"delta":0.45,"premium":0.7276750464872477,"strike":28.41070018594899,"iv":0.25983894887335335,"gamma":0.18863786338202687,"theta":-0.012183601681113806,"vega":0.030890896717623958,"rho":-0.011210538768336976,"breakevenPct":3.0886245218438364},{"delta":0.5,"premium":0.792656765063849,"strike":28.670627060255395,"iv":0.2405561975362341,"gamma":0.20548825040815377,"theta":-0.011110807939125646,"vega":0.031225083239381918,"rho":-0.01243310302915546,"breakevenPct":2.4061700903139607},{"delta":0.55,"premium":0.8576384836404503,"strike":28.9305539345618,"iv":0.22127344619911485,"gamma":0.22233863743428073,"theta":-0.010038014197137487,"vega":0.03155926976113988,"rho":-0.013655667289973944,"breakevenPct":1.723715658784084},{"delta":0.6,"premium":0.9607635664628212,"strike":29.142939277438035,"iv":0.21002927313929415,"gamma":0.22130308626920958,"theta":-0.00888640877577167,"vega":0.030155047107006602,"rho":-0.01485943630318614,"breakevenPct":1.3412227038567304},{"delta":0.65,"premium":1.0777950715919016,"strike":29.337991785986503,"iv":0.20171582909302785,"gamma":0.2137466260349789,"theta":-0.0077060699556142555,"vega":0.028117030013923624,"rho":-0.01605635288857136,"breakevenPct":1.0680906050536838},{"delta":0.7,"premium":1.1948265767209816,"strike":29.53304429453497,"iv":0.19340238504676155,"gamma":0.20619016580074823,"theta":-0.006525731135456845,"vega":0.02607901292084065,"rho":-0.017253269473956577,"breakevenPct":0.7949585062506379},{"delta":0.75,"premium":1.311858081850062,"strike":29.728096803083435,"iv":0.18508894100049522,"gamma":0.19863370556651755,"theta":-0.005345392315299432,"vega":0.02404099582775767,"rho":-0.0184501860593418,"breakevenPct":0.5218264074475916},{"delta":0.8,"premium":1.4288895869791425,"strike":29.923149311631903,"iv":0.1767754969542289,"gamma":0.19107724533228687,"theta":-0.0041650534951420196,"vega":0.02200297873467469,"rho":-0.01964710264472702,"breakevenPct":0.248694308644545},{"delta":0.85,"premium":2.592827004219408,"strike":31.09282700421941,"iv":0.2687607594936708,"gamma":0.10843670886075953,"theta":-0.005783544303797468,"vega":0.01880506329113924,"rho":-0.02154015720702698,"breakevenPct":0.22859903449290075}]}},"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"}}