{"symbol":"TLTI","url":"https://intraalpha.com/companies/TLTI","capturedAt":"2026-10-23T04:44:19.780Z","state":"ready","quote":{"symbol":"TLTI","last_price":43.1242,"prev_close":42.4075,"regular_close":43.1242,"change":0.7167,"change_pct":1.69,"regular_change":0.7167,"regular_change_pct":1.69,"extended_change":0,"extended_change_pct":0,"bid":40.26,"ask":45,"bid_size":100,"ask_size":500,"volume":26939,"vwap":42.915275,"open":42.8,"high":43.2295,"low":42.8,"close":43.1242,"trade_count":190,"last_trade_at":"2026-10-23T00:00:07.153622737Z","last_quote_at":"2026-10-22T20:00:56.341305074Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:11.794077543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":18100000,"net_expense_ratio":0.0058,"portfolio_turnover":null,"dividend_yield":0.0503,"inception_date":"2024-12-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:17.843909+00:00"},"optionObservedAt":"2026-10-22T19:55:03.467Z","bars":[{"c":42.19,"h":42.19,"l":42.19,"n":4,"o":42.19,"t":"2026-10-16T13:30:00Z","v":163,"vw":42.19},{"c":42.42,"h":42.42,"l":42.42,"n":3,"o":42.42,"t":"2026-10-16T13:55:00Z","v":644,"vw":42.42},{"c":42.43,"h":42.43,"l":42.43,"n":3,"o":42.43,"t":"2026-10-16T14:00:00Z","v":193,"vw":42.43},{"c":42.4,"h":42.4,"l":42.4,"n":4,"o":42.4,"t":"2026-10-16T14:35:00Z","v":127,"vw":42.4},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-10-16T15:00:00Z","v":100,"vw":42.39},{"c":42.3666,"h":42.389,"l":42.3666,"n":2,"o":42.389,"t":"2026-10-16T15:55:00Z","v":338,"vw":42.3778},{"c":42.19,"h":42.19,"l":42.19,"n":2,"o":42.19,"t":"2026-10-16T16:35:00Z","v":468,"vw":42.19},{"c":42.291,"h":42.291,"l":42.291,"n":3,"o":42.291,"t":"2026-10-16T19:40:00Z","v":1046,"vw":42.291},{"c":42.23,"h":42.2599,"l":42.23,"n":12,"o":42.23,"t":"2026-10-19T13:30:00Z","v":1786,"vw":42.250123},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-19T13:45:00Z","v":400,"vw":42.17},{"c":42.24,"h":42.24,"l":42.24,"n":2,"o":42.24,"t":"2026-10-19T14:10:00Z","v":103,"vw":42.24},{"c":42.23,"h":42.255,"l":42.23,"n":4,"o":42.255,"t":"2026-10-19T14:15:00Z","v":437,"vw":42.243426},{"c":42.07,"h":42.11,"l":42.07,"n":12,"o":42.11,"t":"2026-10-19T14:50:00Z","v":2074,"vw":42.091651},{"c":42.09,"h":42.09,"l":42.09,"n":1,"o":42.09,"t":"2026-10-19T15:35:00Z","v":120,"vw":42.09},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-19T16:05:00Z","v":100,"vw":42.06},{"c":42.015,"h":42.015,"l":42.015,"n":1,"o":42.015,"t":"2026-10-19T17:50:00Z","v":100,"vw":42.015},{"c":42.0266,"h":42.05,"l":42.0266,"n":8,"o":42.05,"t":"2026-10-19T17:55:00Z","v":714,"vw":42.0383},{"c":42.0299,"h":42.0299,"l":42.0299,"n":1,"o":42.0299,"t":"2026-10-19T18:15:00Z","v":100,"vw":42.0299},{"c":42.03,"h":42.03,"l":42.03,"n":3,"o":42.03,"t":"2026-10-19T19:15:00Z","v":124,"vw":42.03},{"c":41.99,"h":41.99,"l":41.98,"n":5,"o":41.98,"t":"2026-10-19T19:40:00Z","v":16488,"vw":41.980415},{"c":42.31,"h":42.35,"l":42.3042,"n":7,"o":42.35,"t":"2026-10-20T13:30:00Z","v":1167,"vw":42.327338},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-20T13:35:00Z","v":100,"vw":42.35},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-20T13:45:00Z","v":100,"vw":42.36},{"c":42.4099,"h":42.4099,"l":42.4099,"n":1,"o":42.4099,"t":"2026-10-20T14:50:00Z","v":414,"vw":42.4099},{"c":42.37,"h":42.37,"l":42.37,"n":2,"o":42.37,"t":"2026-10-20T15:35:00Z","v":107,"vw":42.37},{"c":42.4625,"h":42.4625,"l":42.4625,"n":2,"o":42.4625,"t":"2026-10-21T14:10:00Z","v":175,"vw":42.4625},{"c":42.31,"h":42.37,"l":42.31,"n":3,"o":42.37,"t":"2026-10-21T18:50:00Z","v":300,"vw":42.349967},{"c":42.288,"h":42.288,"l":42.288,"n":2,"o":42.288,"t":"2026-10-21T18:55:00Z","v":200,"vw":42.288},{"c":42.388,"h":42.388,"l":42.388,"n":2,"o":42.388,"t":"2026-10-21T19:35:00Z","v":101,"vw":42.388},{"c":42.55,"h":42.55,"l":42.55,"n":2,"o":42.55,"t":"2026-10-22T11:25:00Z","v":118,"vw":42.55},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-22T13:30:00Z","v":119,"vw":42.8},{"c":42.815,"h":42.815,"l":42.8,"n":5,"o":42.8,"t":"2026-10-22T13:40:00Z","v":250,"vw":42.8075},{"c":42.8749,"h":42.875,"l":42.84,"n":5,"o":42.875,"t":"2026-10-22T13:45:00Z","v":1801,"vw":42.859416},{"c":42.84,"h":42.875,"l":42.8305,"n":33,"o":42.87,"t":"2026-10-22T14:05:00Z","v":12897,"vw":42.850697},{"c":42.855,"h":42.855,"l":42.84,"n":14,"o":42.85,"t":"2026-10-22T14:10:00Z","v":4497,"vw":42.843931},{"c":42.9605,"h":42.9605,"l":42.9605,"n":1,"o":42.9605,"t":"2026-10-22T16:30:00Z","v":1350,"vw":42.9605},{"c":43.06,"h":43.06,"l":43.06,"n":5,"o":43.06,"t":"2026-10-22T16:50:00Z","v":114,"vw":43.06},{"c":43.095,"h":43.095,"l":43.095,"n":1,"o":43.095,"t":"2026-10-22T17:20:00Z","v":221,"vw":43.095},{"c":43.1997,"h":43.229,"l":43.1997,"n":5,"o":43.229,"t":"2026-10-22T18:00:00Z","v":326,"vw":43.21278},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-10-22T18:25:00Z","v":191,"vw":43.16},{"c":43.22,"h":43.22,"l":43.16,"n":13,"o":43.17,"t":"2026-10-22T18:45:00Z","v":1103,"vw":43.181528},{"c":43.17,"h":43.22,"l":43.17,"n":4,"o":43.22,"t":"2026-10-22T19:05:00Z","v":1705,"vw":43.211135},{"c":43.2295,"h":43.2295,"l":43.2295,"n":5,"o":43.2295,"t":"2026-10-22T19:20:00Z","v":1016,"vw":43.2295}],"history":[{"c":49.5572,"h":50,"l":49.5572,"n":8,"o":50,"t":"2024-12-11T05:00:00Z","v":316,"vw":49.859},{"c":48.9544,"h":49.13,"l":48.9544,"n":10,"o":49.13,"t":"2024-12-12T05:00:00Z","v":201,"vw":49.13},{"c":48.5409,"h":48.79,"l":48.45,"n":19,"o":48.79,"t":"2024-12-13T05:00:00Z","v":1228,"vw":48.733368},{"c":48.6287,"h":48.6287,"l":48.6287,"n":13,"o":48.6287,"t":"2024-12-16T05:00:00Z","v":69,"vw":48.6287},{"c":48.7486,"h":48.7486,"l":48.7486,"n":13,"o":48.7486,"t":"2024-12-17T05:00:00Z","v":318,"vw":48.7486},{"c":48.132,"h":48.636,"l":48.132,"n":14,"o":48.62,"t":"2024-12-18T05:00:00Z","v":404,"vw":48.62804},{"c":47.5045,"h":47.6,"l":47.3216,"n":16,"o":47.6,"t":"2024-12-19T05:00:00Z","v":408,"vw":47.4772},{"c":47.7004,"h":47.9,"l":47.7004,"n":17,"o":47.87,"t":"2024-12-20T05:00:00Z","v":817,"vw":47.888374},{"c":47.3265,"h":47.3265,"l":47.3265,"n":12,"o":47.3265,"t":"2024-12-23T05:00:00Z","v":102,"vw":47.3265},{"c":47.195,"h":47.195,"l":47.195,"n":6,"o":47.195,"t":"2024-12-24T05:00:00Z","v":19,"vw":47.195},{"c":47.2006,"h":47.2006,"l":47.2006,"n":12,"o":47.2006,"t":"2024-12-26T05:00:00Z","v":44,"vw":47.2006},{"c":46.7949,"h":46.7949,"l":46.7949,"n":16,"o":46.7949,"t":"2024-12-27T05:00:00Z","v":242,"vw":46.7949},{"c":47.1372,"h":47.14,"l":47.1372,"n":11,"o":47.14,"t":"2024-12-30T05:00:00Z","v":162,"vw":47.14},{"c":47.005,"h":47.06,"l":47.005,"n":22,"o":47.06,"t":"2024-12-31T05:00:00Z","v":504,"vw":47.0545},{"c":46.9548,"h":47.06,"l":46.9548,"n":13,"o":47.0493,"t":"2025-01-02T05:00:00Z","v":374,"vw":47.054933},{"c":46.8472,"h":46.9176,"l":46.8472,"n":5,"o":46.9176,"t":"2025-01-03T05:00:00Z","v":226,"vw":46.9176},{"c":46.6702,"h":46.6702,"l":46.66,"n":9,"o":46.66,"t":"2025-01-06T05:00:00Z","v":115,"vw":46.66},{"c":46.1852,"h":46.31,"l":46.1852,"n":11,"o":46.31,"t":"2025-01-07T05:00:00Z","v":279,"vw":46.31},{"c":46.2643,"h":46.2643,"l":46.2643,"n":6,"o":46.2643,"t":"2025-01-08T05:00:00Z","v":57,"vw":46.2643},{"c":45.9172,"h":46.0401,"l":45.9172,"n":19,"o":45.9499,"t":"2025-01-10T05:00:00Z","v":792,"vw":46.01},{"c":45.8889,"h":45.9096,"l":45.7904,"n":11,"o":45.89,"t":"2025-01-13T05:00:00Z","v":899,"vw":45.87722},{"c":45.8199,"h":45.8199,"l":45.78,"n":10,"o":45.78,"t":"2025-01-14T05:00:00Z","v":130,"vw":45.78},{"c":46.5941,"h":46.5941,"l":46.5941,"n":14,"o":46.5941,"t":"2025-01-15T05:00:00Z","v":255,"vw":46.5941},{"c":46.7696,"h":46.81,"l":46.7696,"n":9,"o":46.81,"t":"2025-01-16T05:00:00Z","v":179,"vw":46.81},{"c":46.8406,"h":46.8953,"l":46.8406,"n":19,"o":46.89,"t":"2025-01-17T05:00:00Z","v":989,"vw":46.884087},{"c":47.2388,"h":47.2388,"l":47.15,"n":17,"o":47.15,"t":"2025-01-21T05:00:00Z","v":669,"vw":47.16004},{"c":46.7575,"h":46.7901,"l":46.7575,"n":16,"o":46.79,"t":"2025-01-22T05:00:00Z","v":565,"vw":46.79005},{"c":46.3955,"h":46.43,"l":46.28,"n":20,"o":46.41,"t":"2025-01-23T05:00:00Z","v":1333,"vw":46.394303},{"c":46.5903,"h":46.5903,"l":46.33,"n":12,"o":46.33,"t":"2025-01-24T05:00:00Z","v":433,"vw":46.43},{"c":47.1023,"h":47.1023,"l":46.9492,"n":13,"o":47.01,"t":"2025-01-27T05:00:00Z","v":929,"vw":47.019618},{"c":47.083,"h":47.083,"l":46.67,"n":39,"o":46.9004,"t":"2025-01-28T05:00:00Z","v":5604,"vw":46.835933},{"c":47.0191,"h":47.21,"l":46.82,"n":14,"o":47.21,"t":"2025-01-29T05:00:00Z","v":1593,"vw":46.903564},{"c":47.1606,"h":47.32,"l":47.1606,"n":11,"o":47.32,"t":"2025-01-30T05:00:00Z","v":385,"vw":47.259967},{"c":46.8093,"h":47.34,"l":46.8093,"n":27,"o":47.19,"t":"2025-01-31T05:00:00Z","v":3244,"vw":47.28456},{"c":47.1861,"h":47.56,"l":47.11,"n":20,"o":47.56,"t":"2025-02-03T05:00:00Z","v":1144,"vw":47.207145},{"c":47.3674,"h":47.395,"l":46.9899,"n":18,"o":47.04,"t":"2025-02-04T05:00:00Z","v":1757,"vw":47.315614},{"c":48.1288,"h":48.2832,"l":47.98,"n":28,"o":47.98,"t":"2025-02-05T05:00:00Z","v":2829,"vw":48.228853},{"c":48.1589,"h":48.2999,"l":48.125,"n":24,"o":48.22,"t":"2025-02-06T05:00:00Z","v":927,"vw":48.242201},{"c":47.8308,"h":47.8308,"l":47.73,"n":17,"o":47.83,"t":"2025-02-07T05:00:00Z","v":733,"vw":47.800132},{"c":47.6569,"h":47.89,"l":47.6569,"n":17,"o":47.85,"t":"2025-02-10T05:00:00Z","v":848,"vw":47.817361},{"c":47.4222,"h":47.47,"l":47.4222,"n":16,"o":47.47,"t":"2025-02-11T05:00:00Z","v":577,"vw":47.453464},{"c":46.8117,"h":46.8117,"l":46.715,"n":20,"o":46.715,"t":"2025-02-12T05:00:00Z","v":640,"vw":46.774016},{"c":47.5413,"h":47.5413,"l":47.5413,"n":22,"o":47.5413,"t":"2025-02-13T05:00:00Z","v":277,"vw":47.5413},{"c":47.7894,"h":47.9,"l":47.7894,"n":8,"o":47.9,"t":"2025-02-14T05:00:00Z","v":278,"vw":47.9},{"c":47.2385,"h":47.59,"l":47.2385,"n":36,"o":47.49,"t":"2025-02-18T05:00:00Z","v":3130,"vw":47.557127},{"c":47.3535,"h":47.3535,"l":47.2,"n":14,"o":47.28,"t":"2025-02-19T05:00:00Z","v":2163,"vw":47.276322},{"c":47.4817,"h":47.59,"l":47.4817,"n":21,"o":47.5008,"t":"2025-02-20T05:00:00Z","v":1188,"vw":47.521706},{"c":48.06,"h":48.2,"l":47.8667,"n":121,"o":47.8734,"t":"2025-02-21T05:00:00Z","v":15519,"vw":47.950535},{"c":48.115,"h":48.1632,"l":47.85,"n":45,"o":47.85,"t":"2025-02-24T05:00:00Z","v":2110,"vw":48.053443},{"c":48.8652,"h":48.94,"l":48.7599,"n":27,"o":48.7695,"t":"2025-02-25T05:00:00Z","v":914,"vw":48.803642},{"c":48.91,"h":48.91,"l":48.7,"n":22,"o":48.7,"t":"2025-02-26T05:00:00Z","v":939,"vw":48.741667},{"c":48.4423,"h":48.7,"l":48.4423,"n":20,"o":48.6448,"t":"2025-02-27T05:00:00Z","v":425,"vw":48.6724},{"c":48.9489,"h":48.9489,"l":48.6999,"n":41,"o":48.75,"t":"2025-02-28T05:00:00Z","v":3212,"vw":48.745133},{"c":49.2882,"h":49.3104,"l":48.78,"n":32,"o":48.9,"t":"2025-03-03T05:00:00Z","v":2700,"vw":49.074141},{"c":48.7729,"h":49.31,"l":48.755,"n":59,"o":49.26,"t":"2025-03-04T05:00:00Z","v":6405,"vw":49.117309},{"c":48.389,"h":48.88,"l":48.335,"n":28,"o":48.865,"t":"2025-03-05T05:00:00Z","v":2131,"vw":48.754272},{"c":48.1477,"h":48.24,"l":47.96,"n":31,"o":48.03,"t":"2025-03-06T05:00:00Z","v":1648,"vw":48.192147},{"c":47.9682,"h":48.4749,"l":47.95,"n":30,"o":48.4501,"t":"2025-03-07T05:00:00Z","v":1235,"vw":48.115937},{"c":48.3881,"h":48.5796,"l":48.36,"n":74,"o":48.49,"t":"2025-03-10T04:00:00Z","v":1860,"vw":48.418321},{"c":48.0026,"h":48.4001,"l":48,"n":51,"o":48.27,"t":"2025-03-11T04:00:00Z","v":5316,"vw":48.235189},{"c":47.7645,"h":47.8693,"l":47.7645,"n":18,"o":47.8375,"t":"2025-03-12T04:00:00Z","v":472,"vw":47.850918},{"c":48.12,"h":48.12,"l":47.7199,"n":22,"o":47.7199,"t":"2025-03-13T04:00:00Z","v":1214,"vw":47.79751},{"c":47.96,"h":48.035,"l":47.82,"n":56,"o":47.82,"t":"2025-03-14T04:00:00Z","v":9413,"vw":47.926978},{"c":48.1236,"h":48.4,"l":48.09,"n":46,"o":48.29,"t":"2025-03-17T04:00:00Z","v":7667,"vw":48.28202},{"c":48.2268,"h":48.2268,"l":47.9,"n":15,"o":47.9,"t":"2025-03-18T04:00:00Z","v":850,"vw":48.004429},{"c":48.4497,"h":48.4497,"l":48.12,"n":16,"o":48.12,"t":"2025-03-19T04:00:00Z","v":768,"vw":48.194252},{"c":48.5005,"h":48.9,"l":48.465,"n":26,"o":48.9,"t":"2025-03-20T04:00:00Z","v":1893,"vw":48.684416},{"c":48.2229,"h":48.47,"l":48.21,"n":27,"o":48.47,"t":"2025-03-21T04:00:00Z","v":1123,"vw":48.29},{"c":47.7352,"h":48.15,"l":47.7352,"n":64,"o":48.15,"t":"2025-03-24T04:00:00Z","v":6446,"vw":47.879902},{"c":47.7723,"h":47.7723,"l":47.6432,"n":20,"o":47.67,"t":"2025-03-25T04:00:00Z","v":629,"vw":47.65007},{"c":47.213,"h":47.38,"l":47.213,"n":64,"o":47.28,"t":"2025-03-26T04:00:00Z","v":6212,"vw":47.293823},{"c":47.0441,"h":47.0701,"l":46.9099,"n":73,"o":47.0701,"t":"2025-03-27T04:00:00Z","v":6250,"vw":46.983724},{"c":47.6382,"h":47.725,"l":47.51,"n":29,"o":47.641,"t":"2025-03-28T04:00:00Z","v":3010,"vw":47.642525},{"c":48.081,"h":48.166,"l":47.8799,"n":36,"o":48.166,"t":"2025-03-31T04:00:00Z","v":1755,"vw":48.054769},{"c":48.5434,"h":48.55,"l":48.5434,"n":15,"o":48.55,"t":"2025-04-01T04:00:00Z","v":187,"vw":48.55},{"c":48.5328,"h":48.699,"l":48.295,"n":37,"o":48.699,"t":"2025-04-02T04:00:00Z","v":1708,"vw":48.467765},{"c":48.6496,"h":49.16,"l":48.6496,"n":43,"o":48.72,"t":"2025-04-03T04:00:00Z","v":2737,"vw":48.998177},{"c":49.2,"h":51.01,"l":48.96,"n":94,"o":51.01,"t":"2025-04-04T04:00:00Z","v":3526,"vw":50.569066},{"c":47.7607,"h":49.21,"l":47.35,"n":76,"o":49.21,"t":"2025-04-07T04:00:00Z","v":5994,"vw":48.551062},{"c":46.5,"h":47.82,"l":46.5,"n":57,"o":47.7,"t":"2025-04-08T04:00:00Z","v":5465,"vw":47.458247},{"c":47.1546,"h":47.81,"l":45.06,"n":74,"o":45.57,"t":"2025-04-09T04:00:00Z","v":7221,"vw":45.949875},{"c":45.7843,"h":46.32,"l":45.7843,"n":47,"o":46.24,"t":"2025-04-10T04:00:00Z","v":3932,"vw":46.123488},{"c":46.0175,"h":46.05,"l":44.92,"n":40,"o":45.52,"t":"2025-04-11T04:00:00Z","v":1057,"vw":45.269552},{"c":46.3602,"h":46.3602,"l":46.11,"n":34,"o":46.11,"t":"2025-04-14T04:00:00Z","v":3205,"vw":46.118507},{"c":46.5584,"h":46.5584,"l":46.14,"n":25,"o":46.1966,"t":"2025-04-15T04:00:00Z","v":961,"vw":46.267861},{"c":46.7824,"h":46.7824,"l":46.405,"n":28,"o":46.405,"t":"2025-04-16T04:00:00Z","v":2060,"vw":46.664094},{"c":46.3846,"h":46.68,"l":46.3846,"n":23,"o":46.68,"t":"2025-04-17T04:00:00Z","v":210,"vw":46.68},{"c":45.676,"h":46.11,"l":45.6377,"n":50,"o":45.92,"t":"2025-04-21T04:00:00Z","v":1976,"vw":45.879016},{"c":45.8735,"h":46.13,"l":45.87,"n":20,"o":45.97,"t":"2025-04-22T04:00:00Z","v":933,"vw":45.964444},{"c":46.0757,"h":46.9701,"l":46.0757,"n":29,"o":46.85,"t":"2025-04-23T04:00:00Z","v":2356,"vw":46.770465},{"c":46.5587,"h":46.5587,"l":46.3807,"n":23,"o":46.3807,"t":"2025-04-24T04:00:00Z","v":1442,"vw":46.413688},{"c":46.8635,"h":46.88,"l":46.85,"n":46,"o":46.88,"t":"2025-04-25T04:00:00Z","v":1742,"vw":46.858231},{"c":47.1804,"h":47.1804,"l":46.98,"n":36,"o":47,"t":"2025-04-28T04:00:00Z","v":2326,"vw":47.016564},{"c":47.5786,"h":47.5786,"l":47.33,"n":16,"o":47.33,"t":"2025-04-29T04:00:00Z","v":244,"vw":47.437049},{"c":47.3525,"h":47.419,"l":47.24,"n":28,"o":47.419,"t":"2025-04-30T04:00:00Z","v":475,"vw":47.329945},{"c":46.956,"h":47.02,"l":46.956,"n":29,"o":46.96,"t":"2025-05-01T04:00:00Z","v":368,"vw":46.993333},{"c":46.5862,"h":46.7,"l":46.5,"n":60,"o":46.5,"t":"2025-05-02T04:00:00Z","v":3718,"vw":46.640425},{"c":46.275,"h":46.34,"l":46.15,"n":47,"o":46.271,"t":"2025-05-05T04:00:00Z","v":3736,"vw":46.244682},{"c":46.4034,"h":46.42,"l":45.9799,"n":56,"o":46,"t":"2025-05-06T04:00:00Z","v":6118,"vw":46.111854},{"c":46.575,"h":46.725,"l":46.5585,"n":41,"o":46.59,"t":"2025-05-07T04:00:00Z","v":3137,"vw":46.604295},{"c":46.1783,"h":46.72,"l":46.1783,"n":27,"o":46.72,"t":"2025-05-08T04:00:00Z","v":1172,"vw":46.679207},{"c":46.1822,"h":46.25,"l":46.1799,"n":28,"o":46.2,"t":"2025-05-09T04:00:00Z","v":1210,"vw":46.198641},{"c":45.7986,"h":46.0556,"l":45.7986,"n":53,"o":46.0556,"t":"2025-05-12T04:00:00Z","v":5712,"vw":45.962905},{"c":45.6407,"h":45.8,"l":45.5338,"n":62,"o":45.8,"t":"2025-05-13T04:00:00Z","v":4675,"vw":45.669439},{"c":45.2751,"h":45.505,"l":45.21,"n":115,"o":45.505,"t":"2025-05-14T04:00:00Z","v":10861,"vw":45.304465},{"c":45.7509,"h":45.83,"l":45.5288,"n":26,"o":45.5288,"t":"2025-05-15T04:00:00Z","v":924,"vw":45.727338},{"c":45.935,"h":46.06,"l":45.935,"n":23,"o":46.06,"t":"2025-05-16T04:00:00Z","v":167,"vw":46.06},{"c":45.7816,"h":45.7816,"l":45.13,"n":61,"o":45.13,"t":"2025-05-19T04:00:00Z","v":4322,"vw":45.339072},{"c":45.3915,"h":45.48,"l":45.3915,"n":24,"o":45.4246,"t":"2025-05-20T04:00:00Z","v":1901,"vw":45.462913},{"c":44.4636,"h":44.95,"l":44.405,"n":82,"o":44.78,"t":"2025-05-21T04:00:00Z","v":9768,"vw":44.677898},{"c":44.64,"h":44.66,"l":44.1,"n":41,"o":44.11,"t":"2025-05-22T04:00:00Z","v":3555,"vw":44.372843},{"c":44.7418,"h":44.79,"l":44.7,"n":25,"o":44.7,"t":"2025-05-23T04:00:00Z","v":682,"vw":44.726005},{"c":45.399,"h":45.48,"l":45.1838,"n":56,"o":45.24,"t":"2025-05-27T04:00:00Z","v":1758,"vw":45.363484},{"c":45.1714,"h":45.27,"l":45.06,"n":61,"o":45.06,"t":"2025-05-28T04:00:00Z","v":3748,"vw":45.149822},{"c":45.5652,"h":45.5652,"l":45.5093,"n":17,"o":45.5093,"t":"2025-05-29T04:00:00Z","v":136,"vw":45.5093},{"c":45.5689,"h":45.66,"l":45.5689,"n":23,"o":45.59,"t":"2025-05-30T04:00:00Z","v":1147,"vw":45.61691},{"c":45.2205,"h":45.26,"l":45.0681,"n":26,"o":45.26,"t":"2025-06-02T04:00:00Z","v":623,"vw":45.148988},{"c":45.1584,"h":45.4149,"l":45.14,"n":31,"o":45.38,"t":"2025-06-03T04:00:00Z","v":2060,"vw":45.310829},{"c":45.9028,"h":45.9028,"l":45.9028,"n":19,"o":45.9028,"t":"2025-06-04T04:00:00Z","v":179,"vw":45.9028},{"c":45.9154,"h":46,"l":45.8799,"n":39,"o":46,"t":"2025-06-05T04:00:00Z","v":914,"vw":45.948476},{"c":45.3574,"h":45.5388,"l":45.3574,"n":26,"o":45.5388,"t":"2025-06-06T04:00:00Z","v":748,"vw":45.514009},{"c":45.4104,"h":45.4104,"l":45.34,"n":28,"o":45.34,"t":"2025-06-09T04:00:00Z","v":228,"vw":45.34},{"c":45.6052,"h":45.6052,"l":45.54,"n":25,"o":45.54,"t":"2025-06-10T04:00:00Z","v":361,"vw":45.54},{"c":45.82,"h":45.98,"l":45.67,"n":110,"o":45.67,"t":"2025-06-11T04:00:00Z","v":13034,"vw":45.767107},{"c":46.2898,"h":46.29,"l":46.04,"n":72,"o":46.06,"t":"2025-06-12T04:00:00Z","v":5583,"vw":46.076709},{"c":45.795,"h":45.84,"l":45.73,"n":32,"o":45.73,"t":"2025-06-13T04:00:00Z","v":3957,"vw":45.788893},{"c":45.4597,"h":45.805,"l":45.4597,"n":19,"o":45.805,"t":"2025-06-16T04:00:00Z","v":230,"vw":45.805},{"c":45.9431,"h":45.97,"l":45.6176,"n":17,"o":45.6176,"t":"2025-06-17T04:00:00Z","v":345,"vw":45.784614},{"c":46.0177,"h":46.0177,"l":46.0177,"n":9,"o":46.0177,"t":"2025-06-18T04:00:00Z","v":85,"vw":46.0177},{"c":45.9319,"h":45.9319,"l":45.75,"n":29,"o":45.81,"t":"2025-06-20T04:00:00Z","v":3105,"vw":45.755029},{"c":46.1251,"h":46.395,"l":46.1251,"n":41,"o":46.3,"t":"2025-06-23T04:00:00Z","v":8006,"vw":46.368287},{"c":46.4584,"h":46.4584,"l":46.41,"n":17,"o":46.4425,"t":"2025-06-24T04:00:00Z","v":1512,"vw":46.428854},{"c":46.2738,"h":46.31,"l":45.9,"n":85,"o":46.06,"t":"2025-06-25T04:00:00Z","v":11762,"vw":46.207112},{"c":46.4528,"h":46.4528,"l":46.18,"n":23,"o":46.18,"t":"2025-06-26T04:00:00Z","v":445,"vw":46.323476},{"c":46.1778,"h":46.5,"l":46.1578,"n":43,"o":46.31,"t":"2025-06-27T04:00:00Z","v":6635,"vw":46.436364},{"c":46.8034,"h":46.8034,"l":46.38,"n":41,"o":46.38,"t":"2025-06-30T04:00:00Z","v":1600,"vw":46.513261},{"c":46.7172,"h":46.7172,"l":46.52,"n":27,"o":46.58,"t":"2025-07-01T04:00:00Z","v":1379,"vw":46.556432},{"c":46.4522,"h":46.4522,"l":46.1301,"n":28,"o":46.1301,"t":"2025-07-02T04:00:00Z","v":383,"vw":46.1301},{"c":46.1741,"h":46.1741,"l":46.09,"n":19,"o":46.09,"t":"2025-07-03T04:00:00Z","v":1201,"vw":46.09005},{"c":45.706,"h":45.95,"l":45.6976,"n":34,"o":45.95,"t":"2025-07-07T04:00:00Z","v":1003,"vw":45.847741},{"c":45.6245,"h":45.6245,"l":45.32,"n":40,"o":45.49,"t":"2025-07-08T04:00:00Z","v":2754,"vw":45.427043},{"c":46.0788,"h":46.0788,"l":45.62,"n":77,"o":45.79,"t":"2025-07-09T04:00:00Z","v":8274,"vw":45.7407},{"c":46.1355,"h":46.1355,"l":45.81,"n":64,"o":45.9702,"t":"2025-07-10T04:00:00Z","v":6670,"vw":45.978936},{"c":45.5435,"h":45.7,"l":45.4685,"n":34,"o":45.66,"t":"2025-07-11T04:00:00Z","v":1635,"vw":45.566354},{"c":45.4687,"h":45.47,"l":45.3,"n":44,"o":45.47,"t":"2025-07-14T04:00:00Z","v":4349,"vw":45.386962},{"c":45.1508,"h":45.29,"l":45.1335,"n":25,"o":45.29,"t":"2025-07-15T04:00:00Z","v":1184,"vw":45.160244},{"c":45.1712,"h":45.42,"l":44.855,"n":39,"o":45.3008,"t":"2025-07-16T04:00:00Z","v":2968,"vw":45.119257},{"c":45.1983,"h":45.3186,"l":45.1983,"n":32,"o":45.3186,"t":"2025-07-17T04:00:00Z","v":1503,"vw":45.316215},{"c":45.2572,"h":45.33,"l":45.2572,"n":18,"o":45.33,"t":"2025-07-18T04:00:00Z","v":1469,"vw":45.279862},{"c":45.6464,"h":45.79,"l":45.6464,"n":23,"o":45.79,"t":"2025-07-21T04:00:00Z","v":313,"vw":45.79},{"c":45.955,"h":45.976,"l":45.7,"n":49,"o":45.7,"t":"2025-07-22T04:00:00Z","v":4000,"vw":45.937758},{"c":45.42,"h":45.6,"l":45.34,"n":39,"o":45.6,"t":"2025-07-23T04:00:00Z","v":5874,"vw":45.462877},{"c":45.3519,"h":45.3519,"l":45.3519,"n":40,"o":45.3519,"t":"2025-07-24T04:00:00Z","v":169,"vw":45.3519},{"c":45.6,"h":45.6,"l":45.3899,"n":78,"o":45.39,"t":"2025-07-25T04:00:00Z","v":5305,"vw":45.559312},{"c":45.3871,"h":45.6,"l":45.3601,"n":65,"o":45.6,"t":"2025-07-28T04:00:00Z","v":5482,"vw":45.452615},{"c":46.09,"h":46.09,"l":45.56,"n":42,"o":45.56,"t":"2025-07-29T04:00:00Z","v":1495,"vw":45.818611},{"c":45.8177,"h":45.83,"l":45.79,"n":30,"o":45.83,"t":"2025-07-30T04:00:00Z","v":507,"vw":45.81},{"c":45.9135,"h":46.004,"l":45.9135,"n":22,"o":46.004,"t":"2025-07-31T04:00:00Z","v":190,"vw":46.004},{"c":46.4583,"h":46.5299,"l":46.32,"n":43,"o":46.39,"t":"2025-08-01T04:00:00Z","v":4448,"vw":46.486566},{"c":46.6316,"h":46.6509,"l":46.47,"n":35,"o":46.47,"t":"2025-08-04T04:00:00Z","v":2389,"vw":46.640887},{"c":46.8027,"h":46.83,"l":46.7317,"n":41,"o":46.7365,"t":"2025-08-05T04:00:00Z","v":2007,"vw":46.773978},{"c":46.5375,"h":46.67,"l":46.435,"n":50,"o":46.67,"t":"2025-08-06T04:00:00Z","v":6392,"vw":46.505646},{"c":46.4983,"h":46.71,"l":46.491,"n":35,"o":46.71,"t":"2025-08-07T04:00:00Z","v":2102,"vw":46.554271},{"c":46.2855,"h":46.33,"l":46.2697,"n":51,"o":46.33,"t":"2025-08-08T04:00:00Z","v":6840,"vw":46.275572},{"c":46.3289,"h":46.45,"l":46.3289,"n":39,"o":46.42,"t":"2025-08-11T04:00:00Z","v":2217,"vw":46.424105},{"c":46.1124,"h":46.1124,"l":45.955,"n":45,"o":45.9808,"t":"2025-08-12T04:00:00Z","v":5183,"vw":45.995166},{"c":46.4823,"h":46.54,"l":46.44,"n":29,"o":46.54,"t":"2025-08-13T04:00:00Z","v":1233,"vw":46.505528},{"c":46.1448,"h":46.38,"l":46.1436,"n":42,"o":46.38,"t":"2025-08-14T04:00:00Z","v":2393,"vw":46.2119},{"c":45.8,"h":45.99,"l":45.8,"n":55,"o":45.99,"t":"2025-08-15T04:00:00Z","v":2506,"vw":45.840476},{"c":45.7177,"h":45.83,"l":45.61,"n":75,"o":45.819,"t":"2025-08-18T04:00:00Z","v":5448,"vw":45.754751},{"c":45.959,"h":45.9662,"l":45.8599,"n":50,"o":45.86,"t":"2025-08-19T04:00:00Z","v":3179,"vw":45.868594},{"c":45.8098,"h":45.81,"l":45.78,"n":36,"o":45.78,"t":"2025-08-20T04:00:00Z","v":788,"vw":45.793235},{"c":45.605,"h":45.7,"l":45.5,"n":59,"o":45.55,"t":"2025-08-21T04:00:00Z","v":4910,"vw":45.616524},{"c":45.9222,"h":46.035,"l":45.7824,"n":55,"o":45.7824,"t":"2025-08-22T04:00:00Z","v":3859,"vw":45.937896},{"c":45.8222,"h":45.96,"l":45.7382,"n":64,"o":45.769,"t":"2025-08-25T04:00:00Z","v":2940,"vw":45.839105},{"c":45.7697,"h":45.7697,"l":45.5376,"n":41,"o":45.5376,"t":"2025-08-26T04:00:00Z","v":782,"vw":45.65133},{"c":45.7144,"h":45.7144,"l":45.4212,"n":67,"o":45.4212,"t":"2025-08-27T04:00:00Z","v":2948,"vw":45.524274},{"c":46.0026,"h":46.02,"l":45.945,"n":41,"o":46,"t":"2025-08-28T04:00:00Z","v":2169,"vw":46.0014},{"c":45.77,"h":45.795,"l":45.76,"n":57,"o":45.795,"t":"2025-08-29T04:00:00Z","v":1696,"vw":45.777152},{"c":45.351,"h":45.43,"l":45.309,"n":53,"o":45.31,"t":"2025-09-02T04:00:00Z","v":2627,"vw":45.388319},{"c":45.8467,"h":45.92,"l":45.47,"n":95,"o":45.55,"t":"2025-09-03T04:00:00Z","v":12397,"vw":45.640437},{"c":46.1661,"h":46.1661,"l":45.9101,"n":44,"o":45.97,"t":"2025-09-04T04:00:00Z","v":2626,"vw":45.973096},{"c":46.8882,"h":46.92,"l":46.721,"n":67,"o":46.721,"t":"2025-09-05T04:00:00Z","v":4777,"vw":46.765362},{"c":47.4974,"h":47.51,"l":47.22,"n":38,"o":47.3,"t":"2025-09-08T04:00:00Z","v":2221,"vw":47.348286},{"c":47.2437,"h":47.27,"l":47.16,"n":80,"o":47.25,"t":"2025-09-09T04:00:00Z","v":4409,"vw":47.247294},{"c":47.5095,"h":47.66,"l":47.3507,"n":69,"o":47.66,"t":"2025-09-10T04:00:00Z","v":3806,"vw":47.5684},{"c":47.7563,"h":47.82,"l":47.68,"n":36,"o":47.74,"t":"2025-09-11T04:00:00Z","v":1676,"vw":47.730503},{"c":47.5944,"h":47.5944,"l":47.4294,"n":39,"o":47.4294,"t":"2025-09-12T04:00:00Z","v":3242,"vw":47.453941},{"c":47.6799,"h":47.8262,"l":47.66,"n":44,"o":47.66,"t":"2025-09-15T04:00:00Z","v":2351,"vw":47.784416},{"c":47.7878,"h":47.87,"l":47.73,"n":42,"o":47.87,"t":"2025-09-16T04:00:00Z","v":1923,"vw":47.81864},{"c":47.6767,"h":47.95,"l":47.6767,"n":62,"o":47.94,"t":"2025-09-17T04:00:00Z","v":6003,"vw":47.812915},{"c":47.2065,"h":47.32,"l":47.159,"n":60,"o":47.159,"t":"2025-09-18T04:00:00Z","v":3410,"vw":47.275835},{"c":47.18,"h":47.181,"l":47.01,"n":37,"o":47.13,"t":"2025-09-19T04:00:00Z","v":1857,"vw":47.132909},{"c":46.9737,"h":47.0725,"l":46.9514,"n":58,"o":47.05,"t":"2025-09-22T04:00:00Z","v":2199,"vw":46.971482},{"c":47.2656,"h":47.2656,"l":47.041,"n":25,"o":47.041,"t":"2025-09-23T04:00:00Z","v":248,"vw":47.041},{"c":46.8485,"h":46.95,"l":46.84,"n":60,"o":46.8982,"t":"2025-09-24T04:00:00Z","v":10079,"vw":46.921893},{"c":46.8641,"h":46.8641,"l":46.8482,"n":41,"o":46.8482,"t":"2025-09-25T04:00:00Z","v":464,"vw":46.8482},{"c":46.8117,"h":46.9,"l":46.789,"n":47,"o":46.9,"t":"2025-09-26T04:00:00Z","v":1961,"vw":46.831563},{"c":47.1775,"h":47.2242,"l":47.0975,"n":56,"o":47.0975,"t":"2025-09-29T04:00:00Z","v":1986,"vw":47.179301},{"c":47.0467,"h":47.25,"l":47.0467,"n":65,"o":47.2,"t":"2025-09-30T04:00:00Z","v":4708,"vw":47.193643},{"c":47.1709,"h":47.34,"l":47.12,"n":57,"o":47.27,"t":"2025-10-01T04:00:00Z","v":6842,"vw":47.220034},{"c":47.3066,"h":47.3794,"l":47.17,"n":50,"o":47.17,"t":"2025-10-02T04:00:00Z","v":4616,"vw":47.273719},{"c":47.1849,"h":47.53,"l":47.1849,"n":54,"o":47.53,"t":"2025-10-03T04:00:00Z","v":2435,"vw":47.416374},{"c":46.8695,"h":47.05,"l":46.86,"n":79,"o":47.05,"t":"2025-10-06T04:00:00Z","v":8555,"vw":46.927948},{"c":47.1106,"h":47.1899,"l":47.0375,"n":56,"o":47.05,"t":"2025-10-07T04:00:00Z","v":2263,"vw":47.100417},{"c":47.1548,"h":47.33,"l":47.1548,"n":59,"o":47.3275,"t":"2025-10-08T04:00:00Z","v":4546,"vw":47.271846},{"c":47.14,"h":47.19,"l":47.1341,"n":34,"o":47.19,"t":"2025-10-09T04:00:00Z","v":1346,"vw":47.155614},{"c":47.7874,"h":47.7874,"l":47.53,"n":73,"o":47.53,"t":"2025-10-10T04:00:00Z","v":1950,"vw":47.610368},{"c":47.7894,"h":47.7894,"l":47.5556,"n":50,"o":47.61,"t":"2025-10-13T04:00:00Z","v":1752,"vw":47.595754},{"c":47.9632,"h":47.9632,"l":47.7513,"n":51,"o":47.7513,"t":"2025-10-14T04:00:00Z","v":777,"vw":47.804454},{"c":47.8966,"h":48.1599,"l":47.815,"n":73,"o":48.121,"t":"2025-10-15T04:00:00Z","v":8693,"vw":47.894314},{"c":48.2382,"h":48.27,"l":47.85,"n":57,"o":47.85,"t":"2025-10-16T04:00:00Z","v":4838,"vw":48.148903},{"c":48.2027,"h":48.21,"l":48.09,"n":60,"o":48.21,"t":"2025-10-17T04:00:00Z","v":7598,"vw":48.156736},{"c":48.3967,"h":48.3967,"l":48.3364,"n":63,"o":48.35,"t":"2025-10-20T04:00:00Z","v":2226,"vw":48.357517},{"c":48.665,"h":48.6995,"l":48.65,"n":72,"o":48.65,"t":"2025-10-21T04:00:00Z","v":4802,"vw":48.671279},{"c":48.4266,"h":48.47,"l":48.302,"n":54,"o":48.41,"t":"2025-10-22T04:00:00Z","v":4177,"vw":48.362604},{"c":48.068,"h":48.25,"l":47.95,"n":134,"o":48.21,"t":"2025-10-23T04:00:00Z","v":10971,"vw":48.066641},{"c":48.1109,"h":48.19,"l":48,"n":81,"o":48.16,"t":"2025-10-24T04:00:00Z","v":4348,"vw":48.148508},{"c":48.2868,"h":48.2868,"l":47.98,"n":66,"o":48.08,"t":"2025-10-27T04:00:00Z","v":4559,"vw":48.191222},{"c":48.4177,"h":48.47,"l":48.325,"n":120,"o":48.325,"t":"2025-10-28T04:00:00Z","v":8470,"vw":48.386267},{"c":47.9391,"h":48.37,"l":47.9391,"n":78,"o":48.37,"t":"2025-10-29T04:00:00Z","v":2741,"vw":48.232656},{"c":47.7157,"h":47.8,"l":47.62,"n":76,"o":47.62,"t":"2025-10-30T04:00:00Z","v":3886,"vw":47.712672},{"c":47.55,"h":47.6195,"l":47.4913,"n":112,"o":47.6195,"t":"2025-10-31T04:00:00Z","v":9918,"vw":47.528347},{"c":47.4118,"h":47.42,"l":47.349,"n":66,"o":47.349,"t":"2025-11-03T05:00:00Z","v":3899,"vw":47.404864},{"c":47.5237,"h":47.56,"l":47.51,"n":71,"o":47.555,"t":"2025-11-04T05:00:00Z","v":4128,"vw":47.529752},{"c":47.04,"h":47.45,"l":47.04,"n":52,"o":47.45,"t":"2025-11-05T05:00:00Z","v":1009,"vw":47.262022},{"c":47.4352,"h":47.45,"l":47.35,"n":48,"o":47.35,"t":"2025-11-06T05:00:00Z","v":1887,"vw":47.424338},{"c":47.33,"h":47.45,"l":47.16,"n":62,"o":47.16,"t":"2025-11-07T05:00:00Z","v":2757,"vw":47.391262},{"c":47.3348,"h":47.3999,"l":47.266,"n":70,"o":47.35,"t":"2025-11-10T05:00:00Z","v":3098,"vw":47.327806},{"c":47.579,"h":47.73,"l":47.55,"n":72,"o":47.57,"t":"2025-11-11T05:00:00Z","v":6726,"vw":47.602302},{"c":47.6408,"h":47.715,"l":47.51,"n":79,"o":47.51,"t":"2025-11-12T05:00:00Z","v":3690,"vw":47.656171},{"c":47.2712,"h":47.5398,"l":47.2712,"n":86,"o":47.46,"t":"2025-11-13T05:00:00Z","v":6507,"vw":47.446666},{"c":47.05,"h":47.3,"l":47.05,"n":110,"o":47.3,"t":"2025-11-14T05:00:00Z","v":2750,"vw":47.120622},{"c":47.0762,"h":47.1888,"l":47.02,"n":95,"o":47.08,"t":"2025-11-17T05:00:00Z","v":6676,"vw":47.128535},{"c":47.0367,"h":47.1748,"l":46.99,"n":74,"o":47.1748,"t":"2025-11-18T05:00:00Z","v":6249,"vw":47.087363},{"c":47.0194,"h":47.155,"l":47.01,"n":66,"o":47.155,"t":"2025-11-19T05:00:00Z","v":1628,"vw":47.074735},{"c":47.1546,"h":47.26,"l":47.04,"n":66,"o":47.04,"t":"2025-11-20T05:00:00Z","v":3167,"vw":47.145953},{"c":47.274,"h":47.289,"l":47.23,"n":63,"o":47.289,"t":"2025-11-21T05:00:00Z","v":5633,"vw":47.269514},{"c":47.57,"h":47.62,"l":47.485,"n":60,"o":47.53,"t":"2025-11-24T05:00:00Z","v":4139,"vw":47.541041},{"c":47.715,"h":47.845,"l":47.71,"n":67,"o":47.76,"t":"2025-11-25T05:00:00Z","v":2131,"vw":47.767804},{"c":47.6361,"h":47.6361,"l":47.58,"n":67,"o":47.6342,"t":"2025-11-26T05:00:00Z","v":2515,"vw":47.605032},{"c":47.4913,"h":47.555,"l":47.35,"n":75,"o":47.555,"t":"2025-11-28T05:00:00Z","v":3351,"vw":47.42175},{"c":46.94,"h":47.1,"l":46.9241,"n":129,"o":47.1,"t":"2025-12-01T05:00:00Z","v":6421,"vw":46.964967},{"c":46.9598,"h":46.96,"l":46.7415,"n":67,"o":46.805,"t":"2025-12-02T05:00:00Z","v":2209,"vw":46.846343},{"c":47.15,"h":47.15,"l":46.98,"n":63,"o":47.05,"t":"2025-12-03T05:00:00Z","v":1696,"vw":47.030791},{"c":46.8198,"h":46.9292,"l":46.8085,"n":91,"o":46.9292,"t":"2025-12-04T05:00:00Z","v":5406,"vw":46.876313},{"c":46.6548,"h":46.81,"l":46.6065,"n":165,"o":46.79,"t":"2025-12-05T05:00:00Z","v":8226,"vw":46.681075},{"c":46.4948,"h":46.4948,"l":46.3548,"n":102,"o":46.48,"t":"2025-12-08T05:00:00Z","v":3637,"vw":46.4183},{"c":46.5207,"h":46.665,"l":46.48,"n":97,"o":46.665,"t":"2025-12-09T05:00:00Z","v":4261,"vw":46.545962},{"c":46.718,"h":46.75,"l":46.6099,"n":54,"o":46.61,"t":"2025-12-10T05:00:00Z","v":1905,"vw":46.699315},{"c":46.6548,"h":46.9,"l":46.6548,"n":64,"o":46.9,"t":"2025-12-11T05:00:00Z","v":3803,"vw":46.785372},{"c":46.22,"h":46.29,"l":46.16,"n":147,"o":46.29,"t":"2025-12-12T05:00:00Z","v":13559,"vw":46.19407},{"c":46.27,"h":46.44,"l":46.2503,"n":93,"o":46.44,"t":"2025-12-15T05:00:00Z","v":5715,"vw":46.312848},{"c":46.51,"h":46.51,"l":46.33,"n":85,"o":46.35,"t":"2025-12-16T05:00:00Z","v":6185,"vw":46.366265},{"c":46.4036,"h":46.49,"l":46.23,"n":104,"o":46.35,"t":"2025-12-17T05:00:00Z","v":6174,"vw":46.315999},{"c":46.645,"h":46.6999,"l":46.55,"n":60,"o":46.67,"t":"2025-12-18T05:00:00Z","v":3842,"vw":46.665858},{"c":46.485,"h":46.56,"l":46.45,"n":78,"o":46.53,"t":"2025-12-19T05:00:00Z","v":2947,"vw":46.49811},{"c":46.36,"h":46.46,"l":46.36,"n":111,"o":46.4,"t":"2025-12-22T05:00:00Z","v":3234,"vw":46.400596},{"c":46.5,"h":46.51,"l":46.2699,"n":84,"o":46.27,"t":"2025-12-23T05:00:00Z","v":3709,"vw":46.448159},{"c":46.5157,"h":46.5157,"l":46.3616,"n":57,"o":46.37,"t":"2025-12-24T05:00:00Z","v":1338,"vw":46.386357},{"c":46.3562,"h":46.57,"l":46.3344,"n":132,"o":46.52,"t":"2025-12-26T05:00:00Z","v":4260,"vw":46.449764},{"c":46.5046,"h":46.5046,"l":46.42,"n":148,"o":46.435,"t":"2025-12-29T05:00:00Z","v":8664,"vw":46.460371},{"c":46.4702,"h":46.49,"l":46.3266,"n":107,"o":46.3266,"t":"2025-12-30T05:00:00Z","v":5876,"vw":46.453805},{"c":46.07,"h":46.41,"l":46.07,"n":159,"o":46.4,"t":"2025-12-31T05:00:00Z","v":7925,"vw":46.371292},{"c":46.038,"h":46.1799,"l":45.9501,"n":165,"o":46.16,"t":"2026-01-02T05:00:00Z","v":9899,"vw":46.078303},{"c":46.2219,"h":46.2219,"l":46.075,"n":134,"o":46.1,"t":"2026-01-05T05:00:00Z","v":3210,"vw":46.134466},{"c":46.1516,"h":46.1516,"l":45.995,"n":112,"o":46.08,"t":"2026-01-06T05:00:00Z","v":6382,"vw":46.060647},{"c":46.378,"h":46.42,"l":46.2254,"n":116,"o":46.2254,"t":"2026-01-07T05:00:00Z","v":2362,"vw":46.378745},{"c":46.1534,"h":46.315,"l":46.1386,"n":133,"o":46.1386,"t":"2026-01-08T05:00:00Z","v":11433,"vw":46.248522},{"c":46.4759,"h":46.48,"l":46.075,"n":128,"o":46.09,"t":"2026-01-09T05:00:00Z","v":12921,"vw":46.385416},{"c":46.3385,"h":46.4399,"l":46.18,"n":255,"o":46.26,"t":"2026-01-12T05:00:00Z","v":16304,"vw":46.297551},{"c":46.384,"h":46.4255,"l":46.21,"n":85,"o":46.35,"t":"2026-01-13T05:00:00Z","v":12237,"vw":46.352743},{"c":46.413,"h":46.44,"l":46.24,"n":75,"o":46.28,"t":"2026-01-14T05:00:00Z","v":6168,"vw":46.339093},{"c":46.41,"h":46.5686,"l":46.381,"n":160,"o":46.5686,"t":"2026-01-15T05:00:00Z","v":8999,"vw":46.503244},{"c":46.1899,"h":46.3998,"l":46.16,"n":132,"o":46.31,"t":"2026-01-16T05:00:00Z","v":3407,"vw":46.27867},{"c":45.55,"h":45.78,"l":45.46,"n":192,"o":45.54,"t":"2026-01-20T05:00:00Z","v":17699,"vw":45.605743},{"c":45.9049,"h":45.939,"l":45.6,"n":76,"o":45.6,"t":"2026-01-21T05:00:00Z","v":3125,"vw":45.721628},{"c":46.0965,"h":46.16,"l":45.8913,"n":87,"o":45.8913,"t":"2026-01-22T05:00:00Z","v":8146,"vw":46.027184},{"c":46.2681,"h":46.2681,"l":46.02,"n":90,"o":46.2,"t":"2026-01-23T05:00:00Z","v":7037,"vw":46.149065},{"c":46.455,"h":46.53,"l":46.41,"n":120,"o":46.46,"t":"2026-01-26T05:00:00Z","v":9705,"vw":46.453649},{"c":46.15,"h":46.35,"l":46.15,"n":122,"o":46.31,"t":"2026-01-27T05:00:00Z","v":20219,"vw":46.284057},{"c":46.053,"h":46.1,"l":45.9385,"n":103,"o":46,"t":"2026-01-28T05:00:00Z","v":5065,"vw":46.019464},{"c":46.0758,"h":46.13,"l":45.83,"n":77,"o":45.83,"t":"2026-01-29T05:00:00Z","v":2671,"vw":45.98892},{"c":45.8918,"h":45.98,"l":45.8918,"n":66,"o":45.95,"t":"2026-01-30T05:00:00Z","v":1482,"vw":45.943546},{"c":45.7255,"h":45.98,"l":45.7255,"n":102,"o":45.98,"t":"2026-02-02T05:00:00Z","v":4349,"vw":45.881612},{"c":45.79,"h":45.79,"l":45.7,"n":81,"o":45.712,"t":"2026-02-03T05:00:00Z","v":2813,"vw":45.722019},{"c":45.6849,"h":45.78,"l":45.63,"n":113,"o":45.78,"t":"2026-02-04T05:00:00Z","v":4622,"vw":45.690272},{"c":46.098,"h":46.15,"l":45.79,"n":88,"o":45.83,"t":"2026-02-05T05:00:00Z","v":5895,"vw":46.01333},{"c":46.1843,"h":46.1843,"l":46.0471,"n":91,"o":46.11,"t":"2026-02-06T05:00:00Z","v":4818,"vw":46.138466},{"c":46.23,"h":46.23,"l":45.922,"n":111,"o":45.95,"t":"2026-02-09T05:00:00Z","v":10515,"vw":46.026021},{"c":46.7009,"h":46.7009,"l":46.5,"n":111,"o":46.5,"t":"2026-02-10T05:00:00Z","v":12527,"vw":46.612253},{"c":46.22,"h":46.47,"l":46.19,"n":131,"o":46.235,"t":"2026-02-11T05:00:00Z","v":9593,"vw":46.360551},{"c":46.852,"h":46.92,"l":46.37,"n":95,"o":46.38,"t":"2026-02-12T05:00:00Z","v":6575,"vw":46.546708},{"c":47.1028,"h":47.21,"l":47.0192,"n":106,"o":47.05,"t":"2026-02-13T05:00:00Z","v":9629,"vw":47.136809},{"c":47.24,"h":47.25,"l":47.1601,"n":161,"o":47.2,"t":"2026-02-17T05:00:00Z","v":17339,"vw":47.234416},{"c":47.09,"h":47.22,"l":47.04,"n":99,"o":47.12,"t":"2026-02-18T05:00:00Z","v":6860,"vw":47.128078},{"c":47.05,"h":47.1055,"l":47.01,"n":102,"o":47.0199,"t":"2026-02-19T05:00:00Z","v":10601,"vw":47.042487},{"c":47.06,"h":47.1599,"l":46.8099,"n":142,"o":47.1,"t":"2026-02-20T05:00:00Z","v":19924,"vw":46.970291},{"c":47.174,"h":47.3,"l":47.06,"n":127,"o":47.06,"t":"2026-02-23T05:00:00Z","v":16127,"vw":47.252804},{"c":47.234,"h":47.3176,"l":47.18,"n":59,"o":47.18,"t":"2026-02-24T05:00:00Z","v":2887,"vw":47.250056},{"c":47.3,"h":47.4,"l":47.2599,"n":77,"o":47.26,"t":"2026-02-25T05:00:00Z","v":4508,"vw":47.310327},{"c":47.495,"h":47.499,"l":47.39,"n":79,"o":47.395,"t":"2026-02-26T05:00:00Z","v":2719,"vw":47.423924},{"c":47.76,"h":47.76,"l":47.66,"n":153,"o":47.69,"t":"2026-02-27T05:00:00Z","v":11509,"vw":47.707965},{"c":47.26,"h":47.51,"l":47.24,"n":180,"o":47.51,"t":"2026-03-02T05:00:00Z","v":14095,"vw":47.355811},{"c":47.19,"h":47.25,"l":46.895,"n":134,"o":46.895,"t":"2026-03-03T05:00:00Z","v":11212,"vw":47.091272},{"c":47.076,"h":47.18,"l":47.076,"n":89,"o":47.1,"t":"2026-03-04T05:00:00Z","v":4447,"vw":47.132688},{"c":46.9207,"h":46.96,"l":46.8,"n":110,"o":46.855,"t":"2026-03-05T05:00:00Z","v":4865,"vw":46.886295},{"c":46.765,"h":46.922,"l":46.44,"n":156,"o":46.66,"t":"2026-03-06T05:00:00Z","v":19978,"vw":46.622897},{"c":47.11,"h":47.11,"l":46.55,"n":182,"o":46.55,"t":"2026-03-09T04:00:00Z","v":13207,"vw":46.743014},{"c":46.63,"h":47,"l":46.63,"n":116,"o":46.85,"t":"2026-03-10T04:00:00Z","v":5439,"vw":46.925278},{"c":45.8892,"h":46.18,"l":45.85,"n":216,"o":46.18,"t":"2026-03-11T04:00:00Z","v":15258,"vw":45.96188},{"c":45.7,"h":45.84,"l":45.695,"n":228,"o":45.7,"t":"2026-03-12T04:00:00Z","v":21040,"vw":45.737366},{"c":45.47,"h":45.8199,"l":45.45,"n":141,"o":45.78,"t":"2026-03-13T04:00:00Z","v":5163,"vw":45.549874},{"c":45.86,"h":45.97,"l":45.7998,"n":92,"o":45.85,"t":"2026-03-16T04:00:00Z","v":5785,"vw":45.84877},{"c":46.05,"h":46.0568,"l":45.9803,"n":113,"o":45.99,"t":"2026-03-17T04:00:00Z","v":10228,"vw":46.000609},{"c":45.75,"h":46.05,"l":45.75,"n":77,"o":45.97,"t":"2026-03-18T04:00:00Z","v":6025,"vw":45.957369},{"c":46.04,"h":46.16,"l":45.79,"n":75,"o":45.8,"t":"2026-03-19T04:00:00Z","v":4129,"vw":45.98421},{"c":45.16,"h":45.73,"l":45.14,"n":242,"o":45.705,"t":"2026-03-20T04:00:00Z","v":26172,"vw":45.335875},{"c":45.5,"h":45.72,"l":45.38,"n":96,"o":45.41,"t":"2026-03-23T04:00:00Z","v":8603,"vw":45.513126},{"c":45.31,"h":45.41,"l":45.09,"n":79,"o":45.18,"t":"2026-03-24T04:00:00Z","v":5275,"vw":45.262483},{"c":45.75,"h":45.75,"l":45.67,"n":67,"o":45.72,"t":"2026-03-25T04:00:00Z","v":2213,"vw":45.709915},{"c":45.36,"h":45.6499,"l":45.36,"n":72,"o":45.49,"t":"2026-03-26T04:00:00Z","v":2694,"vw":45.516469},{"c":45.0409,"h":45.245,"l":45.02,"n":105,"o":45.13,"t":"2026-03-27T04:00:00Z","v":8192,"vw":45.08298},{"c":45.6254,"h":45.74,"l":45.56,"n":89,"o":45.56,"t":"2026-03-30T04:00:00Z","v":10472,"vw":45.635593},{"c":45.8235,"h":45.84,"l":45.64,"n":63,"o":45.76,"t":"2026-03-31T04:00:00Z","v":1910,"vw":45.748046},{"c":45.6665,"h":45.86,"l":45.6665,"n":64,"o":45.78,"t":"2026-04-01T04:00:00Z","v":7698,"vw":45.788263},{"c":45.9187,"h":45.95,"l":45.7,"n":64,"o":45.7,"t":"2026-04-02T04:00:00Z","v":4151,"vw":45.840777},{"c":45.9311,"h":45.96,"l":45.77,"n":136,"o":45.85,"t":"2026-04-06T04:00:00Z","v":10958,"vw":45.883468},{"c":45.8675,"h":45.91,"l":45.56,"n":88,"o":45.74,"t":"2026-04-07T04:00:00Z","v":4385,"vw":45.680934},{"c":46.03,"h":46.31,"l":45.88,"n":101,"o":46.31,"t":"2026-04-08T04:00:00Z","v":11835,"vw":46.018125},{"c":45.9436,"h":46.13,"l":45.88,"n":72,"o":46.0199,"t":"2026-04-09T04:00:00Z","v":3191,"vw":45.941638},{"c":45.846,"h":45.9099,"l":45.79,"n":85,"o":45.9,"t":"2026-04-10T04:00:00Z","v":4445,"vw":45.85847},{"c":46.0268,"h":46.0268,"l":45.7801,"n":85,"o":45.81,"t":"2026-04-13T04:00:00Z","v":13125,"vw":45.870667},{"c":46.2475,"h":46.2499,"l":45.995,"n":81,"o":45.995,"t":"2026-04-14T04:00:00Z","v":6099,"vw":46.139193},{"c":45.8239,"h":45.91,"l":45.78,"n":97,"o":45.91,"t":"2026-04-15T04:00:00Z","v":2998,"vw":45.867568},{"c":45.5701,"h":45.85,"l":45.52,"n":115,"o":45.85,"t":"2026-04-16T04:00:00Z","v":10210,"vw":45.593237},{"c":45.925,"h":46.0151,"l":45.82,"n":194,"o":45.91,"t":"2026-04-17T04:00:00Z","v":15202,"vw":45.934804},{"c":45.91,"h":46,"l":45.84,"n":99,"o":45.95,"t":"2026-04-20T04:00:00Z","v":4639,"vw":45.930789},{"c":45.7272,"h":45.955,"l":45.7,"n":150,"o":45.955,"t":"2026-04-21T04:00:00Z","v":10172,"vw":45.800676},{"c":45.8004,"h":45.97,"l":45.8004,"n":69,"o":45.96,"t":"2026-04-22T04:00:00Z","v":2522,"vw":45.854265},{"c":45.7345,"h":45.91,"l":44.6601,"n":119,"o":45.81,"t":"2026-04-23T04:00:00Z","v":12336,"vw":45.521682},{"c":45.7971,"h":45.81,"l":45.6638,"n":74,"o":45.6638,"t":"2026-04-24T04:00:00Z","v":4571,"vw":45.790258},{"c":45.6249,"h":45.7395,"l":45.6,"n":77,"o":45.71,"t":"2026-04-27T04:00:00Z","v":3484,"vw":45.643253},{"c":45.6436,"h":45.6436,"l":45.45,"n":78,"o":45.58,"t":"2026-04-28T04:00:00Z","v":3788,"vw":45.511536},{"c":45.3167,"h":45.39,"l":45.295,"n":85,"o":45.39,"t":"2026-04-29T04:00:00Z","v":6403,"vw":45.332217},{"c":45.17,"h":45.39,"l":45.17,"n":92,"o":45.38,"t":"2026-04-30T04:00:00Z","v":10027,"vw":45.29818},{"c":45.415,"h":45.64,"l":45.365,"n":83,"o":45.39,"t":"2026-05-01T04:00:00Z","v":2432,"vw":45.458382},{"c":45.1248,"h":45.35,"l":45.05,"n":150,"o":45.35,"t":"2026-05-04T04:00:00Z","v":6006,"vw":45.183965},{"c":45.3579,"h":45.4086,"l":45.24,"n":146,"o":45.24,"t":"2026-05-05T04:00:00Z","v":14429,"vw":45.338657},{"c":45.7152,"h":45.72,"l":45.635,"n":103,"o":45.7,"t":"2026-05-06T04:00:00Z","v":9133,"vw":45.683632},{"c":45.4775,"h":45.79,"l":45.44,"n":110,"o":45.755,"t":"2026-05-07T04:00:00Z","v":9763,"vw":45.727061},{"c":45.7099,"h":45.82,"l":45.6501,"n":89,"o":45.78,"t":"2026-05-08T04:00:00Z","v":5149,"vw":45.759317},{"c":45.45,"h":45.665,"l":45.45,"n":118,"o":45.58,"t":"2026-05-11T04:00:00Z","v":11729,"vw":45.562368},{"c":45.1849,"h":45.3,"l":45.155,"n":204,"o":45.3,"t":"2026-05-12T04:00:00Z","v":30802,"vw":45.199595},{"c":44.8402,"h":44.93,"l":44.77,"n":192,"o":44.93,"t":"2026-05-13T04:00:00Z","v":19684,"vw":44.821408},{"c":44.96,"h":45.115,"l":44.96,"n":99,"o":45.06,"t":"2026-05-14T04:00:00Z","v":8698,"vw":45.049606},{"c":44.28,"h":44.39,"l":44.19,"n":243,"o":44.39,"t":"2026-05-15T04:00:00Z","v":19216,"vw":44.289383},{"c":44.247,"h":44.3898,"l":44.06,"n":136,"o":44.2599,"t":"2026-05-18T04:00:00Z","v":10169,"vw":44.204149},{"c":43.94,"h":44,"l":43.8001,"n":179,"o":44,"t":"2026-05-19T04:00:00Z","v":14711,"vw":43.904802},{"c":44.402,"h":44.41,"l":44.36,"n":65,"o":44.41,"t":"2026-05-20T04:00:00Z","v":1620,"vw":44.376391},{"c":44.5,"h":44.53,"l":44.2,"n":266,"o":44.2,"t":"2026-05-21T04:00:00Z","v":20621,"vw":44.464212},{"c":44.74,"h":44.74,"l":44.58,"n":87,"o":44.73,"t":"2026-05-22T04:00:00Z","v":6712,"vw":44.691693},{"c":44.9882,"h":45.15,"l":44.89,"n":103,"o":44.89,"t":"2026-05-26T04:00:00Z","v":13453,"vw":44.955874},{"c":45.1052,"h":45.2,"l":45.08,"n":91,"o":45.18,"t":"2026-05-27T04:00:00Z","v":3665,"vw":45.129484},{"c":45.36,"h":45.47,"l":45.125,"n":132,"o":45.125,"t":"2026-05-28T04:00:00Z","v":13605,"vw":45.280554},{"c":45.2791,"h":45.44,"l":45.2791,"n":127,"o":45.405,"t":"2026-05-29T04:00:00Z","v":14874,"vw":45.368752},{"c":45.3611,"h":45.3611,"l":45.06,"n":98,"o":45.08,"t":"2026-06-01T04:00:00Z","v":7006,"vw":45.142874},{"c":45.4946,"h":45.59,"l":45.4946,"n":74,"o":45.59,"t":"2026-06-02T04:00:00Z","v":4050,"vw":45.537503},{"c":45.305,"h":45.33,"l":45.2,"n":78,"o":45.2,"t":"2026-06-03T04:00:00Z","v":4231,"vw":45.245031},{"c":45.41,"h":45.505,"l":45.295,"n":133,"o":45.44,"t":"2026-06-04T04:00:00Z","v":28226,"vw":45.441006},{"c":45.0783,"h":45.2299,"l":45.0783,"n":151,"o":45.13,"t":"2026-06-05T04:00:00Z","v":7789,"vw":45.160144},{"c":44.945,"h":45.215,"l":44.945,"n":95,"o":45.215,"t":"2026-06-08T04:00:00Z","v":6188,"vw":45.05919},{"c":45.1293,"h":45.1694,"l":44.882,"n":89,"o":45.13,"t":"2026-06-09T04:00:00Z","v":8523,"vw":45.03528},{"c":44.7071,"h":44.99,"l":44.67,"n":89,"o":44.84,"t":"2026-06-10T04:00:00Z","v":6309,"vw":44.89495},{"c":45.3698,"h":45.41,"l":44.8,"n":107,"o":44.865,"t":"2026-06-11T04:00:00Z","v":5465,"vw":44.901403},{"c":45.24,"h":45.2598,"l":45.11,"n":138,"o":45.1355,"t":"2026-06-12T04:00:00Z","v":17151,"vw":45.209324},{"c":45.325,"h":45.43,"l":45.315,"n":155,"o":45.4,"t":"2026-06-15T04:00:00Z","v":9391,"vw":45.362777},{"c":45.625,"h":45.625,"l":45.42,"n":131,"o":45.42,"t":"2026-06-16T04:00:00Z","v":7361,"vw":45.584403},{"c":45.5864,"h":45.655,"l":45.51,"n":358,"o":45.61,"t":"2026-06-17T04:00:00Z","v":9405,"vw":45.583664},{"c":45.7735,"h":46.03,"l":45.7735,"n":116,"o":45.94,"t":"2026-06-18T04:00:00Z","v":7865,"vw":45.923383},{"c":45.4796,"h":45.62,"l":45.46,"n":164,"o":45.62,"t":"2026-06-22T04:00:00Z","v":3462,"vw":45.54587},{"c":45.5149,"h":45.58,"l":45.5149,"n":112,"o":45.58,"t":"2026-06-23T04:00:00Z","v":1343,"vw":45.56239},{"c":46.0701,"h":46.135,"l":46.04,"n":113,"o":46.04,"t":"2026-06-24T04:00:00Z","v":4477,"vw":46.075012},{"c":46.0866,"h":46.3,"l":46.0866,"n":143,"o":46.3,"t":"2026-06-25T04:00:00Z","v":22938,"vw":46.165683},{"c":46.1048,"h":46.15,"l":46.01,"n":258,"o":46.01,"t":"2026-06-26T04:00:00Z","v":10730,"vw":46.031655},{"c":46.225,"h":46.26,"l":46.11,"n":182,"o":46.1699,"t":"2026-06-29T04:00:00Z","v":6294,"vw":46.210972},{"c":45.74,"h":46.02,"l":45.68,"n":224,"o":46.02,"t":"2026-06-30T04:00:00Z","v":11032,"vw":45.857236},{"c":45.34,"h":45.47,"l":45.3,"n":163,"o":45.35,"t":"2026-07-01T04:00:00Z","v":11093,"vw":45.36575},{"c":45.377,"h":45.4199,"l":45.305,"n":134,"o":45.32,"t":"2026-07-02T04:00:00Z","v":8562,"vw":45.328032},{"c":45.315,"h":45.44,"l":45.19,"n":125,"o":45.44,"t":"2026-07-06T04:00:00Z","v":3441,"vw":45.300313},{"c":44.88,"h":45.2,"l":44.88,"n":178,"o":45.11,"t":"2026-07-07T04:00:00Z","v":8900,"vw":45.076291},{"c":44.7774,"h":44.78,"l":44.7,"n":148,"o":44.74,"t":"2026-07-08T04:00:00Z","v":5358,"vw":44.744396},{"c":44.8598,"h":44.92,"l":44.76,"n":114,"o":44.77,"t":"2026-07-09T04:00:00Z","v":6507,"vw":44.81463},{"c":44.89,"h":44.92,"l":44.77,"n":160,"o":44.86,"t":"2026-07-10T04:00:00Z","v":7372,"vw":44.853514},{"c":44.6501,"h":44.83,"l":44.63,"n":199,"o":44.74,"t":"2026-07-13T04:00:00Z","v":16041,"vw":44.698512},{"c":44.73,"h":44.82,"l":44.66,"n":151,"o":44.67,"t":"2026-07-14T04:00:00Z","v":5333,"vw":44.716556},{"c":44.5698,"h":44.6,"l":44.535,"n":178,"o":44.54,"t":"2026-07-15T04:00:00Z","v":9989,"vw":44.571617},{"c":44.4851,"h":44.52,"l":44.28,"n":161,"o":44.29,"t":"2026-07-16T04:00:00Z","v":6856,"vw":44.383396},{"c":44.6699,"h":44.79,"l":44.6699,"n":216,"o":44.67,"t":"2026-07-17T04:00:00Z","v":6760,"vw":44.719926},{"c":44.3625,"h":44.53,"l":44.3,"n":173,"o":44.53,"t":"2026-07-20T04:00:00Z","v":8499,"vw":44.370097},{"c":44.2434,"h":44.31,"l":44.14,"n":176,"o":44.31,"t":"2026-07-21T04:00:00Z","v":13146,"vw":44.213922},{"c":44.155,"h":44.23,"l":44.155,"n":105,"o":44.2,"t":"2026-07-22T04:00:00Z","v":2632,"vw":44.211232},{"c":43.9799,"h":44,"l":43.86,"n":156,"o":44,"t":"2026-07-23T04:00:00Z","v":10780,"vw":43.916679},{"c":44.0637,"h":44.19,"l":44,"n":137,"o":44,"t":"2026-07-24T04:00:00Z","v":4512,"vw":44.109436},{"c":44.3027,"h":44.33,"l":44.205,"n":174,"o":44.3,"t":"2026-07-27T04:00:00Z","v":2835,"vw":44.266022},{"c":44.5226,"h":44.53,"l":44.33,"n":82,"o":44.33,"t":"2026-07-28T04:00:00Z","v":2421,"vw":44.479885},{"c":43.83,"h":44.48,"l":43.82,"n":198,"o":44.48,"t":"2026-07-29T04:00:00Z","v":7505,"vw":44.095487},{"c":43.785,"h":43.84,"l":43.7,"n":163,"o":43.8,"t":"2026-07-30T04:00:00Z","v":8089,"vw":43.779146},{"c":43.5,"h":43.61,"l":43.38,"n":173,"o":43.61,"t":"2026-07-31T04:00:00Z","v":14674,"vw":43.487848},{"c":43.68,"h":43.78,"l":43.55,"n":136,"o":43.78,"t":"2026-08-03T04:00:00Z","v":7451,"vw":43.689991},{"c":43.94,"h":44,"l":43.87,"n":170,"o":43.88,"t":"2026-08-04T04:00:00Z","v":10305,"vw":43.920724},{"c":44.0686,"h":44.13,"l":44.01,"n":193,"o":44.01,"t":"2026-08-05T04:00:00Z","v":6442,"vw":44.056049},{"c":43.8501,"h":44.04,"l":43.815,"n":106,"o":44.04,"t":"2026-08-06T04:00:00Z","v":7762,"vw":43.906678},{"c":43.9802,"h":44.03,"l":43.89,"n":88,"o":44.03,"t":"2026-08-07T04:00:00Z","v":5826,"vw":43.984064},{"c":43.655,"h":43.85,"l":43.655,"n":127,"o":43.84,"t":"2026-08-10T04:00:00Z","v":3607,"vw":43.734391},{"c":43.7025,"h":43.86,"l":43.68,"n":132,"o":43.765,"t":"2026-08-11T04:00:00Z","v":16636,"vw":43.709941},{"c":43.3716,"h":43.55,"l":43.3716,"n":137,"o":43.55,"t":"2026-08-12T04:00:00Z","v":15967,"vw":43.500681},{"c":43.615,"h":43.83,"l":43.615,"n":98,"o":43.62,"t":"2026-08-13T04:00:00Z","v":3738,"vw":43.703824},{"c":43.3746,"h":43.6,"l":43.295,"n":217,"o":43.53,"t":"2026-08-14T04:00:00Z","v":16488,"vw":43.439866},{"c":43.06,"h":43.345,"l":43.02,"n":227,"o":43.33,"t":"2026-08-17T04:00:00Z","v":27169,"vw":43.20305},{"c":43.23,"h":43.24,"l":43.03,"n":148,"o":43.03,"t":"2026-08-18T04:00:00Z","v":6476,"vw":43.132191},{"c":43.8436,"h":43.89,"l":43.7,"n":211,"o":43.81,"t":"2026-08-19T04:00:00Z","v":3739,"vw":43.812018},{"c":43.4974,"h":43.6,"l":43.38,"n":88,"o":43.57,"t":"2026-08-20T04:00:00Z","v":27588,"vw":43.40076},{"c":43.32,"h":43.468,"l":43.25,"n":124,"o":43.468,"t":"2026-08-21T04:00:00Z","v":5872,"vw":43.330109},{"c":43.67,"h":43.705,"l":43.56,"n":93,"o":43.56,"t":"2026-08-24T04:00:00Z","v":6439,"vw":43.652285},{"c":44.1102,"h":44.1102,"l":43.92,"n":121,"o":43.93,"t":"2026-08-25T04:00:00Z","v":9762,"vw":44.005058},{"c":43.99,"h":44.02,"l":43.94,"n":95,"o":43.96,"t":"2026-08-26T04:00:00Z","v":3946,"vw":43.978385},{"c":43.91,"h":44.02,"l":43.88,"n":102,"o":43.97,"t":"2026-08-27T04:00:00Z","v":7830,"vw":43.974857},{"c":43.8181,"h":44.06,"l":43.78,"n":95,"o":43.99,"t":"2026-08-28T04:00:00Z","v":4093,"vw":43.899973},{"c":43.7,"h":43.72,"l":43.5,"n":158,"o":43.71,"t":"2026-08-31T04:00:00Z","v":20294,"vw":43.603038},{"c":43.42,"h":43.72,"l":43.4,"n":146,"o":43.585,"t":"2026-09-01T04:00:00Z","v":24552,"vw":43.503574},{"c":43.4757,"h":43.54,"l":43.4199,"n":85,"o":43.46,"t":"2026-09-02T04:00:00Z","v":4731,"vw":43.458821},{"c":43.5988,"h":43.71,"l":43.5988,"n":109,"o":43.6404,"t":"2026-09-03T04:00:00Z","v":17305,"vw":43.644549},{"c":43.6325,"h":43.75,"l":43.6325,"n":100,"o":43.73,"t":"2026-09-04T04:00:00Z","v":3437,"vw":43.714256},{"c":43.67,"h":43.72,"l":43.58,"n":178,"o":43.71,"t":"2026-09-08T04:00:00Z","v":16942,"vw":43.677632},{"c":43.1838,"h":43.445,"l":43.04,"n":159,"o":43.445,"t":"2026-09-09T04:00:00Z","v":7714,"vw":43.325168},{"c":42.7125,"h":42.92,"l":42.64,"n":257,"o":42.82,"t":"2026-09-10T04:00:00Z","v":25682,"vw":42.776801},{"c":42.7737,"h":43.01,"l":42.77,"n":108,"o":43.01,"t":"2026-09-11T04:00:00Z","v":2787,"vw":42.863339},{"c":42.8411,"h":42.965,"l":42.59,"n":167,"o":42.74,"t":"2026-09-14T04:00:00Z","v":14035,"vw":42.76677},{"c":42.6775,"h":42.76,"l":42.59,"n":127,"o":42.64,"t":"2026-09-15T04:00:00Z","v":5621,"vw":42.670177},{"c":42.7593,"h":43,"l":42.69,"n":157,"o":42.82,"t":"2026-09-16T04:00:00Z","v":7732,"vw":42.822564},{"c":43.232,"h":43.232,"l":43.001,"n":179,"o":43.05,"t":"2026-09-17T04:00:00Z","v":18323,"vw":43.102156},{"c":42.9359,"h":43.01,"l":42.87,"n":147,"o":43.01,"t":"2026-09-18T04:00:00Z","v":6138,"vw":42.947401},{"c":43.2235,"h":43.27,"l":43.105,"n":119,"o":43.18,"t":"2026-09-21T04:00:00Z","v":13105,"vw":43.194953},{"c":43.2237,"h":43.275,"l":43.1,"n":85,"o":43.275,"t":"2026-09-22T04:00:00Z","v":4971,"vw":43.217838},{"c":42.54,"h":42.93,"l":42.4515,"n":154,"o":42.93,"t":"2026-09-23T04:00:00Z","v":9556,"vw":42.669075},{"c":42.0699,"h":42.57,"l":42.065,"n":161,"o":42.5273,"t":"2026-09-24T04:00:00Z","v":14210,"vw":42.297886},{"c":42.047,"h":42.06,"l":41.7799,"n":161,"o":42.055,"t":"2026-09-25T04:00:00Z","v":12253,"vw":41.945659},{"c":41.6691,"h":41.788,"l":41.525,"n":181,"o":41.67,"t":"2026-09-28T04:00:00Z","v":23280,"vw":41.635956},{"c":41.4753,"h":41.659,"l":41.28,"n":197,"o":41.65,"t":"2026-09-29T04:00:00Z","v":19522,"vw":41.438488},{"c":41.31,"h":41.37,"l":41.12,"n":140,"o":41.37,"t":"2026-09-30T04:00:00Z","v":15989,"vw":41.258291},{"c":41.23,"h":41.29,"l":40.75,"n":155,"o":40.94,"t":"2026-10-01T04:00:00Z","v":17019,"vw":41.052124},{"c":41.1737,"h":41.62,"l":41.14,"n":130,"o":41.41,"t":"2026-10-02T04:00:00Z","v":5259,"vw":41.403538},{"c":40.9901,"h":41.04,"l":40.795,"n":159,"o":41.01,"t":"2026-10-05T04:00:00Z","v":10778,"vw":40.916669},{"c":41.1279,"h":41.26,"l":41.01,"n":111,"o":41.01,"t":"2026-10-06T04:00:00Z","v":11053,"vw":41.187953},{"c":41.0286,"h":41.115,"l":40.69,"n":113,"o":40.69,"t":"2026-10-07T04:00:00Z","v":7220,"vw":40.90933},{"c":41.4,"h":41.45,"l":41.2,"n":94,"o":41.2,"t":"2026-10-08T04:00:00Z","v":13583,"vw":41.396993},{"c":41.4482,"h":41.48,"l":41.265,"n":75,"o":41.325,"t":"2026-10-09T04:00:00Z","v":2792,"vw":41.356002},{"c":41.5098,"h":41.53,"l":41.36,"n":91,"o":41.36,"t":"2026-10-12T04:00:00Z","v":20790,"vw":41.492109},{"c":41.7013,"h":41.74,"l":41.6,"n":109,"o":41.73,"t":"2026-10-13T04:00:00Z","v":4169,"vw":41.69301},{"c":41.7465,"h":41.75,"l":41.2,"n":104,"o":41.21,"t":"2026-10-14T04:00:00Z","v":8945,"vw":41.401083},{"c":42.313,"h":42.56,"l":42.313,"n":132,"o":42.47,"t":"2026-10-15T04:00:00Z","v":7584,"vw":42.496031},{"c":42.284,"h":42.43,"l":42.19,"n":117,"o":42.19,"t":"2026-10-16T04:00:00Z","v":3948,"vw":42.323878},{"c":41.9855,"h":42.2599,"l":41.98,"n":126,"o":42.23,"t":"2026-10-19T04:00:00Z","v":23468,"vw":42.02198},{"c":42.36,"h":42.4099,"l":42.3042,"n":59,"o":42.35,"t":"2026-10-20T04:00:00Z","v":2342,"vw":42.352072},{"c":42.4075,"h":42.4625,"l":42.288,"n":60,"o":42.4625,"t":"2026-10-21T04:00:00Z","v":1361,"vw":42.36557},{"c":43.1242,"h":43.2295,"l":42.8,"n":190,"o":42.8,"t":"2026-10-22T04:00:00Z","v":26939,"vw":42.915275}],"volatilityBars":[{"c":43.275,"h":43.275,"l":43.275,"n":2,"o":43.275,"t":"2026-09-22T13:30:00Z","v":101,"vw":43.275},{"c":43.25,"h":43.27,"l":43.25,"n":2,"o":43.27,"t":"2026-09-22T14:15:00Z","v":1000,"vw":43.26},{"c":43.25,"h":43.25,"l":43.25,"n":2,"o":43.25,"t":"2026-09-22T14:30:00Z","v":601,"vw":43.25},{"c":43.165,"h":43.2201,"l":43.165,"n":5,"o":43.2201,"t":"2026-09-22T15:15:00Z","v":909,"vw":43.213668},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-09-22T15:30:00Z","v":100,"vw":43.1},{"c":43.21,"h":43.21,"l":43.15,"n":2,"o":43.15,"t":"2026-09-22T16:00:00Z","v":500,"vw":43.198},{"c":43.15,"h":43.15,"l":43.15,"n":3,"o":43.15,"t":"2026-09-22T16:15:00Z","v":601,"vw":43.15},{"c":43.17,"h":43.17,"l":43.17,"n":3,"o":43.17,"t":"2026-09-22T16:45:00Z","v":190,"vw":43.17},{"c":43.155,"h":43.155,"l":43.155,"n":1,"o":43.155,"t":"2026-09-22T17:00:00Z","v":250,"vw":43.155},{"c":43.2701,"h":43.2701,"l":43.2701,"n":1,"o":43.2701,"t":"2026-09-22T19:30:00Z","v":419,"vw":43.2701},{"c":42.88,"h":42.93,"l":42.87,"n":10,"o":42.93,"t":"2026-09-23T13:45:00Z","v":1427,"vw":42.876154},{"c":42.85,"h":42.85,"l":42.85,"n":3,"o":42.85,"t":"2026-09-23T14:00:00Z","v":239,"vw":42.85},{"c":42.85,"h":42.85,"l":42.85,"n":2,"o":42.85,"t":"2026-09-23T14:15:00Z","v":794,"vw":42.85},{"c":42.72,"h":42.72,"l":42.67,"n":3,"o":42.67,"t":"2026-09-23T15:00:00Z","v":295,"vw":42.687544},{"c":42.655,"h":42.655,"l":42.655,"n":1,"o":42.655,"t":"2026-09-23T15:30:00Z","v":100,"vw":42.655},{"c":42.6399,"h":42.6399,"l":42.6399,"n":3,"o":42.6399,"t":"2026-09-23T16:00:00Z","v":524,"vw":42.6399},{"c":42.6052,"h":42.64,"l":42.605,"n":15,"o":42.64,"t":"2026-09-23T16:15:00Z","v":2862,"vw":42.622939},{"c":42.625,"h":42.63,"l":42.625,"n":4,"o":42.63,"t":"2026-09-23T16:30:00Z","v":542,"vw":42.628725},{"c":42.62,"h":42.62,"l":42.62,"n":3,"o":42.62,"t":"2026-09-23T17:00:00Z","v":107,"vw":42.62},{"c":42.53,"h":42.53,"l":42.53,"n":1,"o":42.53,"t":"2026-09-23T17:15:00Z","v":400,"vw":42.53},{"c":42.5299,"h":42.53,"l":42.4515,"n":8,"o":42.52,"t":"2026-09-23T17:30:00Z","v":504,"vw":42.49658},{"c":42.505,"h":42.505,"l":42.505,"n":1,"o":42.505,"t":"2026-09-23T18:00:00Z","v":150,"vw":42.505},{"c":42.535,"h":42.535,"l":42.535,"n":3,"o":42.535,"t":"2026-09-23T19:15:00Z","v":502,"vw":42.535},{"c":42.5897,"h":42.5897,"l":42.5897,"n":1,"o":42.5897,"t":"2026-09-23T19:30:00Z","v":128,"vw":42.5897},{"c":42.54,"h":42.54,"l":42.54,"n":2,"o":42.54,"t":"2026-09-23T19:45:00Z","v":315,"vw":42.54},{"c":42.57,"h":42.57,"l":42.5273,"n":5,"o":42.5273,"t":"2026-09-24T13:45:00Z","v":2438,"vw":42.551259},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-09-24T14:00:00Z","v":100,"vw":42.56},{"c":42.54,"h":42.545,"l":42.54,"n":6,"o":42.545,"t":"2026-09-24T14:15:00Z","v":460,"vw":42.542725},{"c":42.46,"h":42.46,"l":42.46,"n":3,"o":42.46,"t":"2026-09-24T14:30:00Z","v":236,"vw":42.46},{"c":42.37,"h":42.375,"l":42.36,"n":5,"o":42.36,"t":"2026-09-24T14:45:00Z","v":853,"vw":42.365625},{"c":42.33,"h":42.36,"l":42.33,"n":4,"o":42.36,"t":"2026-09-24T15:00:00Z","v":380,"vw":42.340033},{"c":42.29,"h":42.41,"l":42.29,"n":4,"o":42.33,"t":"2026-09-24T16:15:00Z","v":1699,"vw":42.3975},{"c":42.2625,"h":42.275,"l":42.2625,"n":6,"o":42.275,"t":"2026-09-24T17:30:00Z","v":365,"vw":42.26875},{"c":42.25,"h":42.25,"l":42.245,"n":3,"o":42.245,"t":"2026-09-24T17:45:00Z","v":541,"vw":42.246},{"c":42.24,"h":42.24,"l":42.24,"n":3,"o":42.24,"t":"2026-09-24T18:00:00Z","v":102,"vw":42.24},{"c":42.21,"h":42.21,"l":42.2043,"n":2,"o":42.2043,"t":"2026-09-24T18:15:00Z","v":200,"vw":42.20715},{"c":42.0699,"h":42.1,"l":42.065,"n":7,"o":42.1,"t":"2026-09-24T19:45:00Z","v":4130,"vw":42.068268},{"c":42.03,"h":42.06,"l":42.03,"n":8,"o":42.055,"t":"2026-09-25T13:30:00Z","v":1154,"vw":42.043035},{"c":41.995,"h":41.995,"l":41.995,"n":1,"o":41.995,"t":"2026-09-25T13:45:00Z","v":300,"vw":41.995},{"c":41.8499,"h":41.9,"l":41.8499,"n":10,"o":41.9,"t":"2026-09-25T14:00:00Z","v":945,"vw":41.859956},{"c":41.8599,"h":41.86,"l":41.8599,"n":4,"o":41.86,"t":"2026-09-25T14:15:00Z","v":1386,"vw":41.85995},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-09-25T14:30:00Z","v":100,"vw":41.85},{"c":41.82,"h":41.83,"l":41.7799,"n":5,"o":41.78,"t":"2026-09-25T14:45:00Z","v":900,"vw":41.813322},{"c":41.9199,"h":41.92,"l":41.9199,"n":2,"o":41.92,"t":"2026-09-25T15:30:00Z","v":200,"vw":41.91995},{"c":42.0399,"h":42.05,"l":41.99,"n":22,"o":41.99,"t":"2026-09-25T16:00:00Z","v":3121,"vw":42.024209},{"c":42.005,"h":42.03,"l":42.005,"n":3,"o":42.03,"t":"2026-09-25T16:15:00Z","v":326,"vw":42.020337},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-25T16:30:00Z","v":100,"vw":42},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-09-25T17:00:00Z","v":100,"vw":41.94},{"c":41.915,"h":41.915,"l":41.915,"n":1,"o":41.915,"t":"2026-09-25T17:15:00Z","v":514,"vw":41.915},{"c":41.91,"h":41.91,"l":41.91,"n":3,"o":41.91,"t":"2026-09-25T17:30:00Z","v":217,"vw":41.91},{"c":41.88,"h":41.89,"l":41.88,"n":3,"o":41.89,"t":"2026-09-25T18:00:00Z","v":459,"vw":41.887817},{"c":41.8799,"h":41.8799,"l":41.86,"n":2,"o":41.86,"t":"2026-09-25T18:15:00Z","v":200,"vw":41.86995},{"c":41.9199,"h":41.92,"l":41.89,"n":4,"o":41.89,"t":"2026-09-25T18:30:00Z","v":311,"vw":41.909967},{"c":42.04,"h":42.04,"l":42.04,"n":1,"o":42.04,"t":"2026-09-25T19:15:00Z","v":250,"vw":42.04},{"c":42.02,"h":42.02,"l":42.02,"n":5,"o":42.02,"t":"2026-09-25T19:30:00Z","v":274,"vw":42.02},{"c":41.705,"h":41.705,"l":41.67,"n":7,"o":41.67,"t":"2026-09-28T13:30:00Z","v":5100,"vw":41.684533},{"c":41.68,"h":41.74,"l":41.68,"n":6,"o":41.72,"t":"2026-09-28T13:45:00Z","v":1477,"vw":41.720664},{"c":41.73,"h":41.73,"l":41.73,"n":4,"o":41.73,"t":"2026-09-28T14:00:00Z","v":276,"vw":41.73},{"c":41.67,"h":41.67,"l":41.62,"n":9,"o":41.66,"t":"2026-09-28T14:15:00Z","v":2600,"vw":41.639808},{"c":41.579,"h":41.6,"l":41.57,"n":12,"o":41.6,"t":"2026-09-28T14:30:00Z","v":2100,"vw":41.576511},{"c":41.55,"h":41.55,"l":41.5499,"n":6,"o":41.55,"t":"2026-09-28T14:45:00Z","v":1470,"vw":41.549993},{"c":41.525,"h":41.525,"l":41.525,"n":1,"o":41.525,"t":"2026-09-28T15:45:00Z","v":100,"vw":41.525},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-09-28T16:30:00Z","v":165,"vw":41.71},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-09-28T16:45:00Z","v":100,"vw":41.57},{"c":41.5301,"h":41.5301,"l":41.5301,"n":2,"o":41.5301,"t":"2026-09-28T17:15:00Z","v":417,"vw":41.5301},{"c":41.6199,"h":41.6199,"l":41.585,"n":6,"o":41.585,"t":"2026-09-28T17:30:00Z","v":4809,"vw":41.619174},{"c":41.65,"h":41.65,"l":41.65,"n":4,"o":41.65,"t":"2026-09-28T17:45:00Z","v":135,"vw":41.65},{"c":41.67,"h":41.788,"l":41.655,"n":8,"o":41.67,"t":"2026-09-28T18:00:00Z","v":1076,"vw":41.683531},{"c":41.64,"h":41.64,"l":41.64,"n":2,"o":41.64,"t":"2026-09-28T18:15:00Z","v":200,"vw":41.64},{"c":41.57,"h":41.61,"l":41.57,"n":5,"o":41.61,"t":"2026-09-28T19:00:00Z","v":920,"vw":41.574444},{"c":41.6199,"h":41.6199,"l":41.6199,"n":1,"o":41.6199,"t":"2026-09-28T19:15:00Z","v":722,"vw":41.6199},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-09-28T19:30:00Z","v":100,"vw":41.65},{"c":41.56,"h":41.61,"l":41.56,"n":4,"o":41.59,"t":"2026-09-29T13:15:00Z","v":500,"vw":41.596},{"c":41.458,"h":41.659,"l":41.458,"n":21,"o":41.65,"t":"2026-09-29T13:30:00Z","v":5038,"vw":41.605651},{"c":41.58,"h":41.58,"l":41.44,"n":11,"o":41.44,"t":"2026-09-29T13:45:00Z","v":1686,"vw":41.517898},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-09-29T14:15:00Z","v":300,"vw":41.52},{"c":41.5,"h":41.5,"l":41.5,"n":4,"o":41.5,"t":"2026-09-29T14:30:00Z","v":204,"vw":41.5},{"c":41.43,"h":41.44,"l":41.43,"n":4,"o":41.44,"t":"2026-09-29T15:00:00Z","v":731,"vw":41.431734},{"c":41.38,"h":41.38,"l":41.38,"n":3,"o":41.38,"t":"2026-09-29T15:15:00Z","v":140,"vw":41.38},{"c":41.38,"h":41.3899,"l":41.2983,"n":13,"o":41.31,"t":"2026-09-29T15:30:00Z","v":2717,"vw":41.338126},{"c":41.36,"h":41.37,"l":41.36,"n":6,"o":41.37,"t":"2026-09-29T15:45:00Z","v":501,"vw":41.365},{"c":41.325,"h":41.325,"l":41.3,"n":3,"o":41.3,"t":"2026-09-29T16:00:00Z","v":879,"vw":41.320444},{"c":41.36,"h":41.39,"l":41.36,"n":3,"o":41.39,"t":"2026-09-29T16:30:00Z","v":227,"vw":41.375},{"c":41.295,"h":41.325,"l":41.295,"n":3,"o":41.325,"t":"2026-09-29T16:45:00Z","v":1550,"vw":41.314677},{"c":41.3048,"h":41.33,"l":41.3047,"n":7,"o":41.33,"t":"2026-09-29T17:00:00Z","v":2340,"vw":41.31462},{"c":41.329,"h":41.329,"l":41.28,"n":5,"o":41.28,"t":"2026-09-29T17:15:00Z","v":500,"vw":41.293663},{"c":41.33,"h":41.33,"l":41.33,"n":2,"o":41.33,"t":"2026-09-29T17:30:00Z","v":101,"vw":41.33},{"c":41.34,"h":41.34,"l":41.34,"n":1,"o":41.34,"t":"2026-09-29T17:45:00Z","v":100,"vw":41.34},{"c":41.45,"h":41.45,"l":41.4385,"n":5,"o":41.4385,"t":"2026-09-29T19:15:00Z","v":362,"vw":41.445688},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-09-29T20:45:00Z","v":537,"vw":41.48},{"c":41.3401,"h":41.37,"l":41.3401,"n":10,"o":41.37,"t":"2026-09-30T13:30:00Z","v":1856,"vw":41.364321},{"c":41.3101,"h":41.3101,"l":41.25,"n":10,"o":41.25,"t":"2026-09-30T13:45:00Z","v":1498,"vw":41.305436},{"c":41.2601,"h":41.29,"l":41.2601,"n":4,"o":41.29,"t":"2026-09-30T14:15:00Z","v":231,"vw":41.273157},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-09-30T14:45:00Z","v":100,"vw":41.25},{"c":41.22,"h":41.22,"l":41.22,"n":4,"o":41.22,"t":"2026-09-30T15:00:00Z","v":205,"vw":41.22},{"c":41.16,"h":41.22,"l":41.145,"n":13,"o":41.16,"t":"2026-09-30T15:15:00Z","v":3129,"vw":41.170632},{"c":41.155,"h":41.155,"l":41.155,"n":2,"o":41.155,"t":"2026-09-30T17:00:00Z","v":311,"vw":41.155},{"c":41.12,"h":41.12,"l":41.12,"n":1,"o":41.12,"t":"2026-09-30T18:00:00Z","v":100,"vw":41.12},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-09-30T18:30:00Z","v":276,"vw":41.14},{"c":41.175,"h":41.175,"l":41.175,"n":1,"o":41.175,"t":"2026-09-30T19:15:00Z","v":357,"vw":41.175},{"c":41.188,"h":41.188,"l":41.188,"n":1,"o":41.188,"t":"2026-09-30T19:30:00Z","v":400,"vw":41.188},{"c":41.21,"h":41.27,"l":41.15,"n":12,"o":41.15,"t":"2026-09-30T19:45:00Z","v":1812,"vw":41.199917},{"c":41.31,"h":41.31,"l":41.31,"n":4,"o":41.31,"t":"2026-09-30T20:00:00Z","v":4975,"vw":41.31},{"c":40.87,"h":40.94,"l":40.87,"n":9,"o":40.94,"t":"2026-10-01T13:30:00Z","v":522,"vw":40.923527},{"c":40.93,"h":40.968,"l":40.93,"n":6,"o":40.968,"t":"2026-10-01T13:45:00Z","v":900,"vw":40.948333},{"c":40.94,"h":40.95,"l":40.75,"n":31,"o":40.82,"t":"2026-10-01T14:00:00Z","v":5593,"vw":40.802884},{"c":40.95,"h":40.95,"l":40.94,"n":2,"o":40.94,"t":"2026-10-01T14:15:00Z","v":250,"vw":40.944},{"c":41.17,"h":41.17,"l":41.17,"n":1,"o":41.17,"t":"2026-10-01T15:15:00Z","v":200,"vw":41.17},{"c":41.29,"h":41.29,"l":41.29,"n":4,"o":41.29,"t":"2026-10-01T15:30:00Z","v":626,"vw":41.29},{"c":41.29,"h":41.29,"l":41.29,"n":4,"o":41.29,"t":"2026-10-01T18:45:00Z","v":252,"vw":41.29},{"c":41.28,"h":41.28,"l":41.28,"n":1,"o":41.28,"t":"2026-10-01T19:00:00Z","v":100,"vw":41.28},{"c":41.25,"h":41.25,"l":41.25,"n":4,"o":41.25,"t":"2026-10-01T19:15:00Z","v":226,"vw":41.25},{"c":41.2699,"h":41.27,"l":41.26,"n":6,"o":41.26,"t":"2026-10-01T19:30:00Z","v":882,"vw":41.267463},{"c":41.21,"h":41.22,"l":41.18,"n":9,"o":41.212,"t":"2026-10-01T19:45:00Z","v":1620,"vw":41.20125},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-10-01T20:00:00Z","v":4974,"vw":41.23},{"c":41.425,"h":41.425,"l":41.41,"n":3,"o":41.41,"t":"2026-10-02T13:30:00Z","v":704,"vw":41.422866},{"c":41.4999,"h":41.54,"l":41.4999,"n":6,"o":41.5,"t":"2026-10-02T13:45:00Z","v":911,"vw":41.50878},{"c":41.5299,"h":41.62,"l":41.528,"n":8,"o":41.528,"t":"2026-10-02T14:00:00Z","v":861,"vw":41.559354},{"c":41.55,"h":41.55,"l":41.55,"n":2,"o":41.55,"t":"2026-10-02T14:30:00Z","v":103,"vw":41.55},{"c":41.42,"h":41.42,"l":41.42,"n":2,"o":41.42,"t":"2026-10-02T14:45:00Z","v":103,"vw":41.42},{"c":41.33,"h":41.33,"l":41.28,"n":3,"o":41.28,"t":"2026-10-02T15:15:00Z","v":225,"vw":41.305},{"c":41.28,"h":41.28,"l":41.28,"n":1,"o":41.28,"t":"2026-10-02T16:00:00Z","v":200,"vw":41.28},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-02T17:15:00Z","v":300,"vw":41.14},{"c":41.22,"h":41.22,"l":41.22,"n":1,"o":41.22,"t":"2026-10-02T18:00:00Z","v":450,"vw":41.22},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-02T18:15:00Z","v":100,"vw":41.2},{"c":41.1845,"h":41.1845,"l":41.1845,"n":1,"o":41.1845,"t":"2026-10-02T19:30:00Z","v":100,"vw":41.1845},{"c":41.04,"h":41.04,"l":41.03,"n":2,"o":41.03,"t":"2026-10-05T13:15:00Z","v":200,"vw":41.035},{"c":41.01,"h":41.04,"l":40.985,"n":19,"o":41.01,"t":"2026-10-05T13:30:00Z","v":2840,"vw":41.018099},{"c":40.975,"h":40.975,"l":40.975,"n":1,"o":40.975,"t":"2026-10-05T14:00:00Z","v":100,"vw":40.975},{"c":40.93,"h":40.98,"l":40.93,"n":9,"o":40.95,"t":"2026-10-05T14:30:00Z","v":1259,"vw":40.940459},{"c":40.94,"h":40.94,"l":40.93,"n":6,"o":40.94,"t":"2026-10-05T14:45:00Z","v":522,"vw":40.9375},{"c":40.895,"h":40.895,"l":40.895,"n":1,"o":40.895,"t":"2026-10-05T15:30:00Z","v":350,"vw":40.895},{"c":40.8796,"h":40.8796,"l":40.8796,"n":1,"o":40.8796,"t":"2026-10-05T16:00:00Z","v":900,"vw":40.8796},{"c":40.8599,"h":40.8599,"l":40.835,"n":2,"o":40.835,"t":"2026-10-05T16:45:00Z","v":500,"vw":40.83998},{"c":40.8,"h":40.8,"l":40.795,"n":4,"o":40.795,"t":"2026-10-05T17:30:00Z","v":2000,"vw":40.79882},{"c":40.83,"h":40.83,"l":40.83,"n":2,"o":40.83,"t":"2026-10-05T17:45:00Z","v":110,"vw":40.83},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-10-05T18:00:00Z","v":501,"vw":40.82},{"c":40.9799,"h":40.98,"l":40.9799,"n":4,"o":40.98,"t":"2026-10-05T19:15:00Z","v":542,"vw":40.979939},{"c":40.98,"h":40.98,"l":40.98,"n":2,"o":40.98,"t":"2026-10-05T19:30:00Z","v":304,"vw":40.98},{"c":41.02,"h":41.02,"l":41.01,"n":3,"o":41.01,"t":"2026-10-06T13:45:00Z","v":280,"vw":41.015},{"c":41.035,"h":41.0512,"l":41.035,"n":2,"o":41.0512,"t":"2026-10-06T14:15:00Z","v":325,"vw":41.046215},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-06T14:30:00Z","v":100,"vw":41.08},{"c":41.125,"h":41.125,"l":41.125,"n":1,"o":41.125,"t":"2026-10-06T14:45:00Z","v":300,"vw":41.125},{"c":41.2041,"h":41.2041,"l":41.2041,"n":3,"o":41.2041,"t":"2026-10-06T15:00:00Z","v":164,"vw":41.2041},{"c":41.2001,"h":41.2001,"l":41.2001,"n":1,"o":41.2001,"t":"2026-10-06T15:15:00Z","v":700,"vw":41.2001},{"c":41.24,"h":41.24,"l":41.24,"n":4,"o":41.24,"t":"2026-10-06T15:30:00Z","v":701,"vw":41.24},{"c":41.2199,"h":41.22,"l":41.2199,"n":4,"o":41.22,"t":"2026-10-06T16:00:00Z","v":806,"vw":41.219914},{"c":41.2199,"h":41.2199,"l":41.13,"n":5,"o":41.13,"t":"2026-10-06T16:15:00Z","v":3012,"vw":41.184248},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-10-06T16:30:00Z","v":224,"vw":41.18},{"c":41.155,"h":41.18,"l":41.155,"n":3,"o":41.18,"t":"2026-10-06T17:15:00Z","v":624,"vw":41.163868},{"c":41.14,"h":41.1502,"l":41.14,"n":6,"o":41.1501,"t":"2026-10-06T17:30:00Z","v":864,"vw":41.145138},{"c":41.26,"h":41.26,"l":41.228,"n":7,"o":41.228,"t":"2026-10-06T18:00:00Z","v":1800,"vw":41.233761},{"c":41.255,"h":41.255,"l":41.255,"n":1,"o":41.255,"t":"2026-10-06T18:15:00Z","v":118,"vw":41.255},{"c":41.22,"h":41.25,"l":41.22,"n":4,"o":41.25,"t":"2026-10-06T18:30:00Z","v":500,"vw":41.234706},{"c":40.88,"h":40.96,"l":40.88,"n":5,"o":40.96,"t":"2026-10-07T13:00:00Z","v":362,"vw":40.933333},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-10-07T13:30:00Z","v":822,"vw":40.69},{"c":40.81,"h":40.83,"l":40.77,"n":4,"o":40.77,"t":"2026-10-07T13:45:00Z","v":1100,"vw":40.795455},{"c":40.8744,"h":40.8744,"l":40.8744,"n":2,"o":40.8744,"t":"2026-10-07T14:45:00Z","v":101,"vw":40.8744},{"c":40.922,"h":40.922,"l":40.922,"n":3,"o":40.922,"t":"2026-10-07T15:15:00Z","v":227,"vw":40.922},{"c":40.935,"h":40.945,"l":40.935,"n":3,"o":40.945,"t":"2026-10-07T15:30:00Z","v":1050,"vw":40.941667},{"c":40.924,"h":40.93,"l":40.924,"n":7,"o":40.928,"t":"2026-10-07T16:30:00Z","v":1000,"vw":40.9265},{"c":41.115,"h":41.115,"l":41.115,"n":1,"o":41.115,"t":"2026-10-07T17:00:00Z","v":1000,"vw":41.115},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-10-07T18:00:00Z","v":150,"vw":41.05},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-07T19:30:00Z","v":219,"vw":41.04},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-08T16:15:00Z","v":100,"vw":41.2},{"c":41.2901,"h":41.2901,"l":41.29,"n":3,"o":41.29,"t":"2026-10-08T16:45:00Z","v":800,"vw":41.290063},{"c":41.395,"h":41.395,"l":41.35,"n":3,"o":41.35,"t":"2026-10-08T17:30:00Z","v":593,"vw":41.376914},{"c":41.365,"h":41.365,"l":41.36,"n":2,"o":41.36,"t":"2026-10-08T17:45:00Z","v":400,"vw":41.36125},{"c":41.37,"h":41.45,"l":41.36,"n":16,"o":41.36,"t":"2026-10-08T18:00:00Z","v":6777,"vw":41.409638},{"c":41.39,"h":41.44,"l":41.39,"n":3,"o":41.44,"t":"2026-10-08T18:30:00Z","v":2498,"vw":41.396005},{"c":41.405,"h":41.43,"l":41.405,"n":5,"o":41.42,"t":"2026-10-08T18:45:00Z","v":1151,"vw":41.423661},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-10-08T19:00:00Z","v":750,"vw":41.42},{"c":41.4,"h":41.4,"l":41.4,"n":3,"o":41.4,"t":"2026-10-08T20:00:00Z","v":102,"vw":41.4},{"c":41.31,"h":41.325,"l":41.3,"n":3,"o":41.325,"t":"2026-10-09T14:00:00Z","v":300,"vw":41.311667},{"c":41.3081,"h":41.3081,"l":41.3081,"n":1,"o":41.3081,"t":"2026-10-09T14:15:00Z","v":100,"vw":41.3081},{"c":41.2989,"h":41.3,"l":41.2989,"n":4,"o":41.3,"t":"2026-10-09T14:45:00Z","v":645,"vw":41.299533},{"c":41.265,"h":41.265,"l":41.265,"n":2,"o":41.265,"t":"2026-10-09T15:00:00Z","v":170,"vw":41.265},{"c":41.385,"h":41.385,"l":41.385,"n":1,"o":41.385,"t":"2026-10-09T16:15:00Z","v":125,"vw":41.385},{"c":41.425,"h":41.425,"l":41.425,"n":6,"o":41.425,"t":"2026-10-09T17:30:00Z","v":301,"vw":41.425},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-10-09T19:00:00Z","v":458,"vw":41.48},{"c":41.46,"h":41.46,"l":41.36,"n":19,"o":41.36,"t":"2026-10-12T13:30:00Z","v":4760,"vw":41.441688},{"c":41.465,"h":41.465,"l":41.465,"n":2,"o":41.465,"t":"2026-10-12T13:45:00Z","v":501,"vw":41.465},{"c":41.48,"h":41.48,"l":41.48,"n":2,"o":41.48,"t":"2026-10-12T14:15:00Z","v":121,"vw":41.48},{"c":41.49,"h":41.5,"l":41.49,"n":3,"o":41.5,"t":"2026-10-12T15:15:00Z","v":447,"vw":41.492654},{"c":41.4975,"h":41.5,"l":41.4975,"n":3,"o":41.5,"t":"2026-10-12T15:45:00Z","v":453,"vw":41.49875},{"c":41.475,"h":41.475,"l":41.475,"n":3,"o":41.475,"t":"2026-10-12T16:15:00Z","v":168,"vw":41.475},{"c":41.485,"h":41.485,"l":41.485,"n":1,"o":41.485,"t":"2026-10-12T16:45:00Z","v":520,"vw":41.485},{"c":41.53,"h":41.53,"l":41.5,"n":26,"o":41.51,"t":"2026-10-12T17:15:00Z","v":11680,"vw":41.516938},{"c":41.47,"h":41.48,"l":41.47,"n":2,"o":41.48,"t":"2026-10-12T19:15:00Z","v":1822,"vw":41.474512},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-10-12T19:45:00Z","v":100,"vw":41.51},{"c":41.74,"h":41.74,"l":41.73,"n":5,"o":41.73,"t":"2026-10-13T13:30:00Z","v":936,"vw":41.736967},{"c":41.6367,"h":41.6367,"l":41.6367,"n":2,"o":41.6367,"t":"2026-10-13T13:45:00Z","v":291,"vw":41.6367},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-13T16:30:00Z","v":200,"vw":41.6},{"c":41.655,"h":41.6637,"l":41.655,"n":2,"o":41.6637,"t":"2026-10-13T17:00:00Z","v":362,"vw":41.658893},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-13T17:15:00Z","v":100,"vw":41.67},{"c":41.6601,"h":41.6601,"l":41.6601,"n":1,"o":41.6601,"t":"2026-10-13T17:30:00Z","v":100,"vw":41.6601},{"c":41.6994,"h":41.6994,"l":41.69,"n":2,"o":41.69,"t":"2026-10-13T17:45:00Z","v":300,"vw":41.696267},{"c":41.71,"h":41.71,"l":41.71,"n":3,"o":41.71,"t":"2026-10-13T18:00:00Z","v":237,"vw":41.71},{"c":41.73,"h":41.73,"l":41.71,"n":14,"o":41.71,"t":"2026-10-13T19:45:00Z","v":621,"vw":41.716667},{"c":41.21,"h":41.21,"l":41.2,"n":7,"o":41.21,"t":"2026-10-14T13:30:00Z","v":1294,"vw":41.205942},{"c":41.25,"h":41.25,"l":41.25,"n":4,"o":41.25,"t":"2026-10-14T13:45:00Z","v":223,"vw":41.25},{"c":41.36,"h":41.36,"l":41.28,"n":2,"o":41.28,"t":"2026-10-14T14:00:00Z","v":734,"vw":41.323597},{"c":41.395,"h":41.395,"l":41.39,"n":3,"o":41.39,"t":"2026-10-14T14:15:00Z","v":1200,"vw":41.39457},{"c":41.43,"h":41.43,"l":41.4,"n":10,"o":41.41,"t":"2026-10-14T14:30:00Z","v":3300,"vw":41.421424},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-10-14T16:15:00Z","v":545,"vw":41.51},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-14T17:45:00Z","v":134,"vw":41.67},{"c":41.745,"h":41.745,"l":41.745,"n":1,"o":41.745,"t":"2026-10-14T19:00:00Z","v":200,"vw":41.745},{"c":41.73,"h":41.75,"l":41.73,"n":5,"o":41.75,"t":"2026-10-14T19:30:00Z","v":312,"vw":41.736667},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-15T13:00:00Z","v":400,"vw":42.44},{"c":42.485,"h":42.485,"l":42.47,"n":8,"o":42.47,"t":"2026-10-15T13:30:00Z","v":1648,"vw":42.470994},{"c":42.5101,"h":42.555,"l":42.51,"n":6,"o":42.555,"t":"2026-10-15T13:45:00Z","v":1165,"vw":42.514136},{"c":42.515,"h":42.54,"l":42.5,"n":9,"o":42.52,"t":"2026-10-15T14:15:00Z","v":601,"vw":42.51875},{"c":42.55,"h":42.56,"l":42.495,"n":12,"o":42.495,"t":"2026-10-15T14:30:00Z","v":1979,"vw":42.520833},{"c":42.505,"h":42.54,"l":42.505,"n":6,"o":42.54,"t":"2026-10-15T14:45:00Z","v":513,"vw":42.51875},{"c":42.3822,"h":42.3822,"l":42.3822,"n":1,"o":42.3822,"t":"2026-10-15T15:45:00Z","v":120,"vw":42.3822},{"c":42.33,"h":42.36,"l":42.33,"n":2,"o":42.36,"t":"2026-10-15T18:45:00Z","v":200,"vw":42.345},{"c":42.19,"h":42.19,"l":42.19,"n":4,"o":42.19,"t":"2026-10-16T13:30:00Z","v":163,"vw":42.19},{"c":42.42,"h":42.42,"l":42.42,"n":3,"o":42.42,"t":"2026-10-16T13:45:00Z","v":644,"vw":42.42},{"c":42.43,"h":42.43,"l":42.43,"n":3,"o":42.43,"t":"2026-10-16T14:00:00Z","v":193,"vw":42.43},{"c":42.4,"h":42.4,"l":42.4,"n":4,"o":42.4,"t":"2026-10-16T14:30:00Z","v":127,"vw":42.4},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-10-16T15:00:00Z","v":100,"vw":42.39},{"c":42.3666,"h":42.389,"l":42.3666,"n":2,"o":42.389,"t":"2026-10-16T15:45:00Z","v":338,"vw":42.3778},{"c":42.19,"h":42.19,"l":42.19,"n":2,"o":42.19,"t":"2026-10-16T16:30:00Z","v":468,"vw":42.19},{"c":42.291,"h":42.291,"l":42.291,"n":3,"o":42.291,"t":"2026-10-16T19:30:00Z","v":1046,"vw":42.291},{"c":42.23,"h":42.2599,"l":42.23,"n":12,"o":42.23,"t":"2026-10-19T13:30:00Z","v":1786,"vw":42.250123},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-19T13:45:00Z","v":400,"vw":42.17},{"c":42.24,"h":42.24,"l":42.24,"n":2,"o":42.24,"t":"2026-10-19T14:00:00Z","v":103,"vw":42.24},{"c":42.23,"h":42.255,"l":42.23,"n":4,"o":42.255,"t":"2026-10-19T14:15:00Z","v":437,"vw":42.243426},{"c":42.07,"h":42.11,"l":42.07,"n":12,"o":42.11,"t":"2026-10-19T14:45:00Z","v":2074,"vw":42.091651},{"c":42.09,"h":42.09,"l":42.09,"n":1,"o":42.09,"t":"2026-10-19T15:30:00Z","v":120,"vw":42.09},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-19T16:00:00Z","v":100,"vw":42.06},{"c":42.0266,"h":42.05,"l":42.015,"n":9,"o":42.015,"t":"2026-10-19T17:45:00Z","v":814,"vw":42.035336},{"c":42.0299,"h":42.0299,"l":42.0299,"n":1,"o":42.0299,"t":"2026-10-19T18:15:00Z","v":100,"vw":42.0299},{"c":42.03,"h":42.03,"l":42.03,"n":3,"o":42.03,"t":"2026-10-19T19:15:00Z","v":124,"vw":42.03},{"c":41.99,"h":41.99,"l":41.98,"n":5,"o":41.98,"t":"2026-10-19T19:30:00Z","v":16488,"vw":41.980415},{"c":42.35,"h":42.35,"l":42.3042,"n":8,"o":42.35,"t":"2026-10-20T13:30:00Z","v":1267,"vw":42.32928},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-20T13:45:00Z","v":100,"vw":42.36},{"c":42.4099,"h":42.4099,"l":42.4099,"n":1,"o":42.4099,"t":"2026-10-20T14:45:00Z","v":414,"vw":42.4099},{"c":42.37,"h":42.37,"l":42.37,"n":2,"o":42.37,"t":"2026-10-20T15:30:00Z","v":107,"vw":42.37},{"c":42.4625,"h":42.4625,"l":42.4625,"n":2,"o":42.4625,"t":"2026-10-21T14:00:00Z","v":175,"vw":42.4625},{"c":42.288,"h":42.37,"l":42.288,"n":5,"o":42.37,"t":"2026-10-21T18:45:00Z","v":500,"vw":42.326251},{"c":42.388,"h":42.388,"l":42.388,"n":2,"o":42.388,"t":"2026-10-21T19:30:00Z","v":101,"vw":42.388},{"c":42.55,"h":42.55,"l":42.55,"n":2,"o":42.55,"t":"2026-10-22T11:15:00Z","v":118,"vw":42.55},{"c":42.815,"h":42.815,"l":42.8,"n":6,"o":42.8,"t":"2026-10-22T13:30:00Z","v":369,"vw":42.804702},{"c":42.8749,"h":42.875,"l":42.84,"n":5,"o":42.875,"t":"2026-10-22T13:45:00Z","v":1801,"vw":42.859416},{"c":42.855,"h":42.875,"l":42.8305,"n":47,"o":42.87,"t":"2026-10-22T14:00:00Z","v":17394,"vw":42.848948},{"c":42.9605,"h":42.9605,"l":42.9605,"n":1,"o":42.9605,"t":"2026-10-22T16:30:00Z","v":1350,"vw":42.9605},{"c":43.06,"h":43.06,"l":43.06,"n":5,"o":43.06,"t":"2026-10-22T16:45:00Z","v":114,"vw":43.06},{"c":43.095,"h":43.095,"l":43.095,"n":1,"o":43.095,"t":"2026-10-22T17:15:00Z","v":221,"vw":43.095},{"c":43.1997,"h":43.229,"l":43.1997,"n":5,"o":43.229,"t":"2026-10-22T18:00:00Z","v":326,"vw":43.21278},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-10-22T18:15:00Z","v":191,"vw":43.16},{"c":43.22,"h":43.22,"l":43.16,"n":13,"o":43.17,"t":"2026-10-22T18:45:00Z","v":1103,"vw":43.181528},{"c":43.17,"h":43.22,"l":43.17,"n":4,"o":43.22,"t":"2026-10-22T19:00:00Z","v":1705,"vw":43.211135},{"c":43.2295,"h":43.2295,"l":43.2295,"n":5,"o":43.2295,"t":"2026-10-22T19:15:00Z","v":1016,"vw":43.2295}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":48.56352474512172,"iv":0.45303004484093734,"gamma":0.05132095028619474,"theta":-0.02767643645962846,"vega":0.033826978871482616,"rho":0.006077698390356721,"breakevenPct":13.946518996576676},{"delta":0.25,"premium":0.575,"strike":46.33865372794242,"iv":0.3356400674369657,"gamma":0.07890296570227548,"theta":-0.023660999181266497,"vega":0.03837489517173955,"rho":0.0076363128373926606,"breakevenPct":8.787302090108156},{"delta":0.3,"premium":0.6124551556744866,"strike":45.25089688651027,"iv":0.278725635596079,"gamma":0.10383118894260286,"theta":-0.021837531262437714,"vega":0.04193356250017998,"rho":0.009178371487085557,"breakevenPct":6.351774739438072},{"delta":0.35,"premium":0.6565538643769798,"strike":44.57928180830694,"iv":0.24239698512422342,"gamma":0.1279531548931426,"theta":-0.020482914752941547,"vega":0.04447307950841753,"rho":0.010718364690874439,"breakevenPct":4.896637323553631},{"delta":0.4,"premium":0.699669496410533,"strike":44.004406714526226,"iv":0.2100512297548894,"gamma":0.152192581800793,"theta":-0.01913975881611256,"vega":0.046694837748378924,"rho":0.012258243256575046,"breakevenPct":3.6635490303281237},{"delta":0.45,"premium":0.7596642745807212,"strike":43.70167862709639,"iv":0.1940123095539492,"gamma":0.16880482330968793,"theta":-0.018168021050685344,"vega":0.04696116852670008,"rho":0.013820801961044309,"breakevenPct":3.100678741117783},{"delta":0.5,"premium":0.8197894396070009,"strike":43.401052801964994,"iv":0.17809935526107085,"gamma":0.18535814686639973,"theta":-0.017199152390559566,"vega":0.04721239415473848,"rho":0.01538353586347476,"breakevenPct":2.542985705409016},{"delta":0.55,"premium":0.8799146046332806,"strike":43.100426976833596,"iv":0.16218640096819248,"gamma":0.2019114704231115,"theta":-0.016230283730433788,"vega":0.047463619782776884,"rho":0.016946269765905214,"breakevenPct":1.9852926697002484},{"delta":0.6,"premium":0.9460881231693787,"strike":42.86831964808749,"iv":0.15002145330127026,"gamma":0.2074367519502027,"theta":-0.014577038413325317,"vega":0.04546804124752564,"rho":0.01869293277330414,"breakevenPct":1.6005114790694435},{"delta":0.65,"premium":1.0152957143935897,"strike":42.670583673161175,"iv":0.13973664119855048,"gamma":0.20742996907809622,"theta":-0.012580485033954581,"vega":0.04234538455186122,"rho":0.020531861266347696,"breakevenPct":1.302469118394682},{"delta":0.7,"premium":1.0845033056178002,"strike":42.47284769823486,"iv":0.1294518290958307,"gamma":0.20742318620598973,"theta":-0.010583931654583848,"vega":0.03922272785619683,"rho":0.02237078975939125,"breakevenPct":1.004426757719921},{"delta":0.75,"premium":1.1537108968420111,"strike":42.27511172330854,"iv":0.11916701699311089,"gamma":0.20741640333388328,"theta":-0.00858737827521311,"vega":0.03610007116053242,"rho":0.024209718252434807,"breakevenPct":0.7063843970451595},{"delta":0.8,"premium":1.2229184880662218,"strike":42.077375748382224,"iv":0.1088822048903911,"gamma":0.2074096204617768,"theta":-0.006590824895842375,"vega":0.03297741446486801,"rho":0.026048646745478365,"breakevenPct":0.408342036370398},{"delta":0.85,"premium":1.4552392794465403,"strike":41.77195635617051,"iv":0.10571453859414998,"gamma":0.17715682871279054,"theta":-0.004997073235780914,"vega":0.02721751108706459,"rho":0.02763757582752111,"breakevenPct":0.23883488996213006},{"delta":0.9,"premium":1.792420341495049,"strike":41.39731073167217,"iv":0.10712225819517572,"gamma":0.12745984314977388,"theta":-0.0036622699457591456,"vega":0.019762205984304403,"rho":0.029065788266892732,"breakevenPct":0.1519589306403691}],"put":[{"delta":0.15,"premium":0.6,"strike":36.94014463759394,"iv":0.592222591808564,"gamma":0.03260089361611589,"theta":-0.02821518299653258,"vega":0.02818092292496085,"rho":-0.005737265477924231,"breakevenPct":15.731434698860646},{"delta":0.2,"premium":0.6,"strike":39.430780871224286,"iv":0.4223115091958362,"gamma":0.05533505580487836,"theta":-0.023669488113303248,"vega":0.03380162234402765,"rho":-0.007555634001653919,"breakevenPct":9.955939191395354},{"delta":0.25,"premium":0.6377014067292434,"strike":40.754028134584864,"iv":0.3389342161392282,"gamma":0.0780407849264296,"theta":-0.02117300859423424,"vega":0.03833721653096933,"rho":-0.009403408769100289,"breakevenPct":6.974907991671447}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":48.56352474512172,"iv":0.45303004484093734,"gamma":0.05132095028619474,"theta":-0.02767643645962846,"vega":0.033826978871482616,"rho":0.006077698390356721,"breakevenPct":13.946518996576676},{"delta":0.25,"premium":0.575,"strike":46.33865372794242,"iv":0.3356400674369657,"gamma":0.07890296570227548,"theta":-0.023660999181266497,"vega":0.03837489517173955,"rho":0.0076363128373926606,"breakevenPct":8.787302090108156},{"delta":0.3,"premium":0.6124551556744866,"strike":45.25089688651027,"iv":0.278725635596079,"gamma":0.10383118894260286,"theta":-0.021837531262437714,"vega":0.04193356250017998,"rho":0.009178371487085557,"breakevenPct":6.351774739438072},{"delta":0.35,"premium":0.6565538643769798,"strike":44.57928180830694,"iv":0.24239698512422342,"gamma":0.1279531548931426,"theta":-0.020482914752941547,"vega":0.04447307950841753,"rho":0.010718364690874439,"breakevenPct":4.896637323553631},{"delta":0.4,"premium":0.699669496410533,"strike":44.004406714526226,"iv":0.2100512297548894,"gamma":0.152192581800793,"theta":-0.01913975881611256,"vega":0.046694837748378924,"rho":0.012258243256575046,"breakevenPct":3.6635490303281237},{"delta":0.45,"premium":0.7596642745807212,"strike":43.70167862709639,"iv":0.1940123095539492,"gamma":0.16880482330968793,"theta":-0.018168021050685344,"vega":0.04696116852670008,"rho":0.013820801961044309,"breakevenPct":3.100678741117783},{"delta":0.5,"premium":0.8197894396070009,"strike":43.401052801964994,"iv":0.17809935526107085,"gamma":0.18535814686639973,"theta":-0.017199152390559566,"vega":0.04721239415473848,"rho":0.01538353586347476,"breakevenPct":2.542985705409016},{"delta":0.55,"premium":0.8799146046332806,"strike":43.100426976833596,"iv":0.16218640096819248,"gamma":0.2019114704231115,"theta":-0.016230283730433788,"vega":0.047463619782776884,"rho":0.016946269765905214,"breakevenPct":1.9852926697002484},{"delta":0.6,"premium":0.9460881231693787,"strike":42.86831964808749,"iv":0.15002145330127026,"gamma":0.2074367519502027,"theta":-0.014577038413325317,"vega":0.04546804124752564,"rho":0.01869293277330414,"breakevenPct":1.6005114790694435},{"delta":0.65,"premium":1.0152957143935897,"strike":42.670583673161175,"iv":0.13973664119855048,"gamma":0.20742996907809622,"theta":-0.012580485033954581,"vega":0.04234538455186122,"rho":0.020531861266347696,"breakevenPct":1.302469118394682},{"delta":0.7,"premium":1.0845033056178002,"strike":42.47284769823486,"iv":0.1294518290958307,"gamma":0.20742318620598973,"theta":-0.010583931654583848,"vega":0.03922272785619683,"rho":0.02237078975939125,"breakevenPct":1.004426757719921},{"delta":0.75,"premium":1.1537108968420111,"strike":42.27511172330854,"iv":0.11916701699311089,"gamma":0.20741640333388328,"theta":-0.00858737827521311,"vega":0.03610007116053242,"rho":0.024209718252434807,"breakevenPct":0.7063843970451595},{"delta":0.8,"premium":1.2229184880662218,"strike":42.077375748382224,"iv":0.1088822048903911,"gamma":0.2074096204617768,"theta":-0.006590824895842375,"vega":0.03297741446486801,"rho":0.026048646745478365,"breakevenPct":0.408342036370398},{"delta":0.85,"premium":1.4552392794465403,"strike":41.77195635617051,"iv":0.10571453859414998,"gamma":0.17715682871279054,"theta":-0.004997073235780914,"vega":0.02721751108706459,"rho":0.02763757582752111,"breakevenPct":0.23883488996213006},{"delta":0.9,"premium":1.792420341495049,"strike":41.39731073167217,"iv":0.10712225819517572,"gamma":0.12745984314977388,"theta":-0.0036622699457591456,"vega":0.019762205984304403,"rho":0.029065788266892732,"breakevenPct":0.1519589306403691}],"put":[{"delta":0.15,"premium":0.6,"strike":36.94014463759394,"iv":0.592222591808564,"gamma":0.03260089361611589,"theta":-0.02821518299653258,"vega":0.02818092292496085,"rho":-0.005737265477924231,"breakevenPct":15.731434698860646},{"delta":0.2,"premium":0.6,"strike":39.430780871224286,"iv":0.4223115091958362,"gamma":0.05533505580487836,"theta":-0.023669488113303248,"vega":0.03380162234402765,"rho":-0.007555634001653919,"breakevenPct":9.955939191395354},{"delta":0.25,"premium":0.6377014067292434,"strike":40.754028134584864,"iv":0.3389342161392282,"gamma":0.0780407849264296,"theta":-0.02117300859423424,"vega":0.03833721653096933,"rho":-0.009403408769100289,"breakevenPct":6.974907991671447}]}},"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"}}