{"symbol":"NL","url":"https://intraalpha.com/companies/NL","capturedAt":"2026-10-22T22:08:34.625Z","state":"ready","quote":{"symbol":"NL","last_price":6.67,"prev_close":6.58,"regular_close":6.67,"change":0.09,"change_pct":1.3678,"regular_change":0.09,"regular_change_pct":1.3678,"extended_change":0,"extended_change_pct":0,"bid":5.72,"ask":6.8,"bid_size":100,"ask_size":100,"volume":8671,"vwap":6.670784,"open":6.65,"high":6.71,"low":6.65,"close":6.67,"trade_count":284,"last_trade_at":"2026-10-22T20:10:00.002711145Z","last_quote_at":"2026-10-22T20:00:15.210907153Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:29.172466535-04:00","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":{"symbol":"NL","fetched_at":"2026-10-22T22:08:32.980484+00:00","name":"NL Industries Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SECURITY & PROTECTION SERVICES","country":"USA","description":"NL Industries, Inc., through its subsidiary, CompX International Inc., operates in the component products industry in the United States and internationally. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":321754000,"ebitda":32734000,"pe_ratio":null,"peg_ratio":-0.42,"book_value":7.42,"dividend_per_share":0.38,"dividend_yield":0.0565,"eps":-0.51,"revenue_ttm":161830000,"gross_profit_ttm":51914000,"profit_margin":-0.158,"operating_margin_ttm":0.154,"return_on_assets_ttm":0.0367,"return_on_equity_ttm":-0.057,"quarterly_earnings_growth":24.21,"quarterly_revenue_growth":0.08,"analyst_target_price":6,"analyst_number":null,"beta":0.141,"fifty_two_week_high":8.33,"fifty_two_week_low":4.803,"fifty_day_ma":6.78,"two_hundred_day_ma":6.25,"shares_outstanding":48898700,"forward_pe":26.25,"price_to_sales":2.096,"price_to_book":0.935,"ev_to_revenue":1.445,"ev_to_ebitda":2.626},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:08:32.980484+00:00"},"optionObservedAt":"2026-10-22T19:55:01.933Z","bars":[{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-15T13:30:00Z","v":300,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":4,"o":6.85,"t":"2026-10-15T14:10:00Z","v":181,"vw":6.85},{"c":6.905,"h":6.905,"l":6.905,"n":4,"o":6.905,"t":"2026-10-15T16:10:00Z","v":254,"vw":6.905},{"c":6.87,"h":6.87,"l":6.87,"n":14,"o":6.87,"t":"2026-10-15T18:00:00Z","v":571,"vw":6.87},{"c":6.81,"h":6.845,"l":6.81,"n":9,"o":6.845,"t":"2026-10-15T18:05:00Z","v":235,"vw":6.8275},{"c":6.77,"h":6.78,"l":6.77,"n":20,"o":6.78,"t":"2026-10-15T18:10:00Z","v":552,"vw":6.777353},{"c":6.66,"h":6.66,"l":6.56,"n":91,"o":6.63,"t":"2026-10-15T18:20:00Z","v":22310,"vw":6.576048},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-15T18:30:00Z","v":100,"vw":6.62},{"c":6.78,"h":6.78,"l":6.75,"n":39,"o":6.77,"t":"2026-10-15T19:55:00Z","v":2017,"vw":6.756882},{"c":6.75,"h":6.75,"l":6.75,"n":6,"o":6.75,"t":"2026-10-15T20:00:00Z","v":4260,"vw":6.75},{"c":6.64,"h":6.78,"l":6.64,"n":13,"o":6.78,"t":"2026-10-16T13:30:00Z","v":1077,"vw":6.766328},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-16T13:55:00Z","v":100,"vw":6.62},{"c":6.705,"h":6.705,"l":6.705,"n":1,"o":6.705,"t":"2026-10-16T14:40:00Z","v":135,"vw":6.705},{"c":6.65,"h":6.65,"l":6.65,"n":6,"o":6.65,"t":"2026-10-16T19:05:00Z","v":1399,"vw":6.65},{"c":6.665,"h":6.665,"l":6.665,"n":1,"o":6.665,"t":"2026-10-16T19:25:00Z","v":237,"vw":6.665},{"c":6.64,"h":6.67,"l":6.64,"n":26,"o":6.67,"t":"2026-10-16T19:35:00Z","v":700,"vw":6.654286},{"c":6.67,"h":6.67,"l":6.67,"n":12,"o":6.67,"t":"2026-10-16T19:45:00Z","v":551,"vw":6.67},{"c":6.64,"h":6.64,"l":6.64,"n":28,"o":6.64,"t":"2026-10-16T19:50:00Z","v":677,"vw":6.64},{"c":6.66,"h":6.67,"l":6.65,"n":51,"o":6.67,"t":"2026-10-16T19:55:00Z","v":1313,"vw":6.66},{"c":6.63,"h":6.63,"l":6.63,"n":4,"o":6.63,"t":"2026-10-16T20:00:00Z","v":2525,"vw":6.63},{"c":6.75,"h":6.75,"l":6.63,"n":5,"o":6.63,"t":"2026-10-19T13:30:00Z","v":583,"vw":6.650833},{"c":6.6533,"h":6.6533,"l":6.65,"n":6,"o":6.65,"t":"2026-10-19T13:45:00Z","v":516,"vw":6.652281},{"c":6.695,"h":6.695,"l":6.695,"n":1,"o":6.695,"t":"2026-10-19T14:10:00Z","v":100,"vw":6.695},{"c":6.78,"h":6.78,"l":6.72,"n":19,"o":6.72,"t":"2026-10-19T14:15:00Z","v":1405,"vw":6.746244},{"c":6.765,"h":6.765,"l":6.765,"n":4,"o":6.765,"t":"2026-10-19T14:45:00Z","v":801,"vw":6.765},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-19T14:50:00Z","v":100,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-19T14:55:00Z","v":200,"vw":6.7},{"c":6.71,"h":6.71,"l":6.71,"n":4,"o":6.71,"t":"2026-10-19T15:15:00Z","v":204,"vw":6.71},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-10-19T16:05:00Z","v":283,"vw":6.75},{"c":6.7,"h":6.7,"l":6.7,"n":7,"o":6.7,"t":"2026-10-19T16:20:00Z","v":231,"vw":6.7},{"c":6.7144,"h":6.7144,"l":6.66,"n":3,"o":6.66,"t":"2026-10-19T17:00:00Z","v":459,"vw":6.7005},{"c":6.705,"h":6.705,"l":6.67,"n":3,"o":6.67,"t":"2026-10-19T18:25:00Z","v":231,"vw":6.6875},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-19T18:55:00Z","v":200,"vw":6.72},{"c":6.68,"h":6.68,"l":6.68,"n":5,"o":6.68,"t":"2026-10-19T19:40:00Z","v":224,"vw":6.68},{"c":6.69,"h":6.69,"l":6.675,"n":14,"o":6.69,"t":"2026-10-19T19:45:00Z","v":939,"vw":6.678704},{"c":6.67,"h":6.69,"l":6.67,"n":25,"o":6.69,"t":"2026-10-19T19:50:00Z","v":1192,"vw":6.68125},{"c":6.67,"h":6.67,"l":6.65,"n":71,"o":6.67,"t":"2026-10-19T19:55:00Z","v":3003,"vw":6.667468},{"c":6.65,"h":6.65,"l":6.65,"n":5,"o":6.65,"t":"2026-10-19T20:00:00Z","v":4534,"vw":6.65},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-20T13:55:00Z","v":100,"vw":6.78},{"c":6.735,"h":6.735,"l":6.735,"n":2,"o":6.735,"t":"2026-10-20T15:35:00Z","v":204,"vw":6.735},{"c":6.77,"h":6.78,"l":6.77,"n":9,"o":6.78,"t":"2026-10-20T16:00:00Z","v":429,"vw":6.773077},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-20T17:45:00Z","v":100,"vw":6.69},{"c":6.67,"h":6.74,"l":6.67,"n":9,"o":6.74,"t":"2026-10-20T19:15:00Z","v":1962,"vw":6.732239},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-20T19:20:00Z","v":147,"vw":6.65},{"c":6.71,"h":6.71,"l":6.7,"n":13,"o":6.7,"t":"2026-10-20T19:30:00Z","v":578,"vw":6.703333},{"c":6.715,"h":6.715,"l":6.68,"n":48,"o":6.71,"t":"2026-10-20T19:55:00Z","v":1274,"vw":6.704076},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-20T20:00:00Z","v":1990,"vw":6.72},{"c":6.94,"h":6.94,"l":6.78,"n":6,"o":6.78,"t":"2026-10-21T13:30:00Z","v":752,"vw":6.864198},{"c":6.78,"h":6.7886,"l":6.78,"n":2,"o":6.7886,"t":"2026-10-21T13:40:00Z","v":500,"vw":6.78688},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-21T13:55:00Z","v":200,"vw":6.72},{"c":6.655,"h":6.655,"l":6.65,"n":14,"o":6.65,"t":"2026-10-21T14:20:00Z","v":2091,"vw":6.650538},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-21T17:15:00Z","v":100,"vw":6.66},{"c":6.65,"h":6.66,"l":6.65,"n":8,"o":6.66,"t":"2026-10-21T18:55:00Z","v":362,"vw":6.655},{"c":6.65,"h":6.65,"l":6.65,"n":5,"o":6.65,"t":"2026-10-21T19:10:00Z","v":250,"vw":6.65},{"c":6.65,"h":6.66,"l":6.65,"n":12,"o":6.66,"t":"2026-10-21T19:25:00Z","v":342,"vw":6.655},{"c":6.65,"h":6.65,"l":6.65,"n":9,"o":6.65,"t":"2026-10-21T19:30:00Z","v":455,"vw":6.65},{"c":6.65,"h":6.65,"l":6.65,"n":7,"o":6.65,"t":"2026-10-21T19:40:00Z","v":242,"vw":6.65},{"c":6.54,"h":6.64,"l":6.54,"n":35,"o":6.64,"t":"2026-10-21T19:50:00Z","v":1172,"vw":6.61125},{"c":6.54,"h":6.54,"l":6.54,"n":15,"o":6.54,"t":"2026-10-21T19:55:00Z","v":309,"vw":6.54},{"c":6.58,"h":6.58,"l":6.58,"n":6,"o":6.58,"t":"2026-10-21T20:00:00Z","v":3217,"vw":6.58},{"c":6.65,"h":6.65,"l":6.65,"n":5,"o":6.65,"t":"2026-10-22T13:30:00Z","v":300,"vw":6.65},{"c":6.67,"h":6.69,"l":6.666,"n":13,"o":6.666,"t":"2026-10-22T15:50:00Z","v":861,"vw":6.67},{"c":6.69,"h":6.69,"l":6.69,"n":9,"o":6.69,"t":"2026-10-22T15:55:00Z","v":230,"vw":6.69},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-22T19:05:00Z","v":149,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-22T19:10:00Z","v":103,"vw":6.66},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-10-22T19:45:00Z","v":101,"vw":6.71},{"c":6.69,"h":6.7,"l":6.69,"n":42,"o":6.7,"t":"2026-10-22T19:55:00Z","v":749,"vw":6.695215},{"c":6.67,"h":6.67,"l":6.67,"n":4,"o":6.67,"t":"2026-10-22T20:00:00Z","v":3745,"vw":6.67}],"history":[{"c":7.87,"h":8.17,"l":7.71,"n":418,"o":8.17,"t":"2024-10-21T04:00:00Z","v":29648,"vw":7.942384},{"c":7.98,"h":8.04,"l":7.75,"n":375,"o":7.8,"t":"2024-10-22T04:00:00Z","v":17454,"vw":7.906189},{"c":8,"h":8.11,"l":7.8,"n":436,"o":7.99,"t":"2024-10-23T04:00:00Z","v":20097,"vw":7.998414},{"c":7.84,"h":8.0185,"l":7.81,"n":390,"o":8,"t":"2024-10-24T04:00:00Z","v":15160,"vw":7.883255},{"c":7.76,"h":7.96,"l":7.72,"n":336,"o":7.96,"t":"2024-10-25T04:00:00Z","v":10029,"vw":7.797735},{"c":7.82,"h":7.99,"l":7.79,"n":371,"o":7.95,"t":"2024-10-28T04:00:00Z","v":15097,"vw":7.857485},{"c":7.88,"h":7.8957,"l":7.78,"n":339,"o":7.78,"t":"2024-10-29T04:00:00Z","v":12642,"vw":7.840139},{"c":8.07,"h":8.07,"l":7.7801,"n":422,"o":7.83,"t":"2024-10-30T04:00:00Z","v":22407,"vw":7.975599},{"c":7.49,"h":8.13,"l":7.49,"n":694,"o":8.13,"t":"2024-10-31T04:00:00Z","v":33380,"vw":7.694681},{"c":7.72,"h":7.8055,"l":7.5,"n":371,"o":7.715,"t":"2024-11-01T04:00:00Z","v":12785,"vw":7.664344},{"c":7.62,"h":7.79,"l":7.4757,"n":445,"o":7.79,"t":"2024-11-04T05:00:00Z","v":27082,"vw":7.607879},{"c":7.92,"h":7.95,"l":7.65,"n":391,"o":7.65,"t":"2024-11-05T05:00:00Z","v":12684,"vw":7.850776},{"c":8.59,"h":8.69,"l":7.94,"n":1145,"o":8.05,"t":"2024-11-06T05:00:00Z","v":63145,"vw":8.445931},{"c":7.86,"h":8.6,"l":7.81,"n":933,"o":8.6,"t":"2024-11-07T05:00:00Z","v":27207,"vw":8.098375},{"c":8.21,"h":8.21,"l":7.6918,"n":420,"o":7.84,"t":"2024-11-08T05:00:00Z","v":21645,"vw":8.058841},{"c":8.15,"h":8.21,"l":7.66,"n":991,"o":8.16,"t":"2024-11-11T05:00:00Z","v":61776,"vw":7.929141},{"c":7.7,"h":8.18,"l":7.65,"n":579,"o":8.18,"t":"2024-11-12T05:00:00Z","v":27892,"vw":7.90926},{"c":7.8,"h":7.94,"l":7.585,"n":462,"o":7.7,"t":"2024-11-13T05:00:00Z","v":71910,"vw":7.788954},{"c":7.83,"h":7.92,"l":7.62,"n":523,"o":7.9,"t":"2024-11-14T05:00:00Z","v":21554,"vw":7.80939},{"c":7.97,"h":8.17,"l":7.72,"n":454,"o":7.9,"t":"2024-11-15T05:00:00Z","v":35107,"vw":7.945703},{"c":7.72,"h":8.05,"l":7.71,"n":507,"o":8.05,"t":"2024-11-18T05:00:00Z","v":30871,"vw":7.862203},{"c":7.74,"h":7.77,"l":7.55,"n":342,"o":7.67,"t":"2024-11-19T05:00:00Z","v":13104,"vw":7.666531},{"c":7.93,"h":7.94,"l":7.5085,"n":444,"o":7.68,"t":"2024-11-20T05:00:00Z","v":22724,"vw":7.766846},{"c":8.03,"h":8.17,"l":7.96,"n":297,"o":7.96,"t":"2024-11-21T05:00:00Z","v":15616,"vw":8.059069},{"c":8.11,"h":8.17,"l":7.8976,"n":433,"o":8.09,"t":"2024-11-22T05:00:00Z","v":20638,"vw":8.084909},{"c":8.08,"h":8.45,"l":8.06,"n":635,"o":8.12,"t":"2024-11-25T05:00:00Z","v":35307,"vw":8.209384},{"c":7.82,"h":8.11,"l":7.7,"n":398,"o":8.11,"t":"2024-11-26T05:00:00Z","v":18027,"vw":7.878767},{"c":7.97,"h":8.15,"l":7.6701,"n":544,"o":7.84,"t":"2024-11-27T05:00:00Z","v":25628,"vw":8.001989},{"c":7.95,"h":8.0472,"l":7.8,"n":393,"o":7.96,"t":"2024-11-29T05:00:00Z","v":12542,"vw":7.917219},{"c":8.11,"h":8.28,"l":7.7201,"n":924,"o":7.88,"t":"2024-12-02T05:00:00Z","v":57085,"vw":7.987639},{"c":8.21,"h":8.31,"l":8.05,"n":657,"o":8.17,"t":"2024-12-03T05:00:00Z","v":23227,"vw":8.176774},{"c":8.33,"h":8.33,"l":8.19,"n":470,"o":8.22,"t":"2024-12-04T05:00:00Z","v":14614,"vw":8.278753},{"c":8.33,"h":8.5,"l":8.27,"n":682,"o":8.4,"t":"2024-12-05T05:00:00Z","v":23802,"vw":8.357908},{"c":8.05,"h":8.37,"l":8,"n":551,"o":8.37,"t":"2024-12-06T05:00:00Z","v":24853,"vw":8.18875},{"c":8.06,"h":8.1705,"l":7.9544,"n":461,"o":8.17,"t":"2024-12-09T05:00:00Z","v":23741,"vw":8.090214},{"c":7.95,"h":8.18,"l":7.9,"n":678,"o":7.99,"t":"2024-12-10T05:00:00Z","v":25829,"vw":8.030824},{"c":8.31,"h":8.37,"l":7.92,"n":671,"o":7.92,"t":"2024-12-11T05:00:00Z","v":61453,"vw":8.243313},{"c":7.79,"h":8.3659,"l":7.65,"n":678,"o":8.32,"t":"2024-12-12T05:00:00Z","v":40748,"vw":7.873607},{"c":8.28,"h":9.42,"l":7.62,"n":1100,"o":7.82,"t":"2024-12-13T05:00:00Z","v":166345,"vw":8.468025},{"c":8.46,"h":8.918,"l":7.7501,"n":923,"o":8.33,"t":"2024-12-16T05:00:00Z","v":46259,"vw":8.545709},{"c":8.38,"h":8.5041,"l":8.21,"n":515,"o":8.37,"t":"2024-12-17T05:00:00Z","v":27657,"vw":8.366796},{"c":7.83,"h":8.5,"l":7.7698,"n":632,"o":8.4,"t":"2024-12-18T05:00:00Z","v":29234,"vw":8.080042},{"c":7.9,"h":8.12,"l":7.8017,"n":640,"o":8.01,"t":"2024-12-19T05:00:00Z","v":30777,"vw":7.956941},{"c":7.96,"h":8.18,"l":7.75,"n":360,"o":7.75,"t":"2024-12-20T05:00:00Z","v":39765,"vw":7.896865},{"c":7.95,"h":8.05,"l":7.7249,"n":422,"o":7.85,"t":"2024-12-23T05:00:00Z","v":24388,"vw":7.906952},{"c":7.91,"h":8.06,"l":7.8348,"n":236,"o":7.985,"t":"2024-12-24T05:00:00Z","v":4793,"vw":7.913456},{"c":8.04,"h":8.12,"l":7.76,"n":235,"o":7.76,"t":"2024-12-26T05:00:00Z","v":15294,"vw":7.985593},{"c":7.98,"h":8.3499,"l":7.78,"n":603,"o":8.05,"t":"2024-12-27T05:00:00Z","v":68531,"vw":8.019377},{"c":7.74,"h":7.94,"l":7.57,"n":438,"o":7.94,"t":"2024-12-30T05:00:00Z","v":34213,"vw":7.760581},{"c":7.77,"h":7.98,"l":7.65,"n":360,"o":7.79,"t":"2024-12-31T05:00:00Z","v":23685,"vw":7.774743},{"c":7.66,"h":8.1601,"l":7.58,"n":371,"o":7.83,"t":"2025-01-02T05:00:00Z","v":19408,"vw":7.910618},{"c":7.74,"h":7.81,"l":7.52,"n":502,"o":7.64,"t":"2025-01-03T05:00:00Z","v":21931,"vw":7.636877},{"c":7.66,"h":8.09,"l":7.63,"n":380,"o":7.75,"t":"2025-01-06T05:00:00Z","v":30575,"vw":7.846936},{"c":7.48,"h":7.77,"l":7.37,"n":634,"o":7.68,"t":"2025-01-07T05:00:00Z","v":33623,"vw":7.568488},{"c":7.55,"h":7.62,"l":7.3336,"n":335,"o":7.38,"t":"2025-01-08T05:00:00Z","v":20260,"vw":7.528175},{"c":7.46,"h":7.72,"l":7.21,"n":427,"o":7.49,"t":"2025-01-10T05:00:00Z","v":24187,"vw":7.485197},{"c":7.47,"h":7.5,"l":7.225,"n":249,"o":7.44,"t":"2025-01-13T05:00:00Z","v":11737,"vw":7.419967},{"c":7.52,"h":7.9,"l":7.4,"n":349,"o":7.53,"t":"2025-01-14T05:00:00Z","v":25229,"vw":7.552295},{"c":7.78,"h":7.91,"l":7.51,"n":282,"o":7.77,"t":"2025-01-15T05:00:00Z","v":20644,"vw":7.702447},{"c":7.47,"h":7.84,"l":7.39,"n":368,"o":7.84,"t":"2025-01-16T05:00:00Z","v":28462,"vw":7.564046},{"c":7.39,"h":7.5,"l":7.13,"n":489,"o":7.5,"t":"2025-01-17T05:00:00Z","v":23188,"vw":7.332485},{"c":7.96,"h":8.12,"l":7.48,"n":753,"o":7.48,"t":"2025-01-21T05:00:00Z","v":40257,"vw":7.81634},{"c":7.88,"h":7.95,"l":7.8268,"n":380,"o":7.95,"t":"2025-01-22T05:00:00Z","v":21324,"vw":7.89278},{"c":8.4,"h":8.46,"l":7.84,"n":503,"o":7.84,"t":"2025-01-23T05:00:00Z","v":26411,"vw":8.233566},{"c":8.13,"h":8.4,"l":8.07,"n":469,"o":8.3,"t":"2025-01-24T05:00:00Z","v":42339,"vw":8.187295},{"c":7.84,"h":8.1,"l":7.82,"n":715,"o":8,"t":"2025-01-27T05:00:00Z","v":45120,"vw":7.950807},{"c":7.81,"h":7.9,"l":7.7401,"n":304,"o":7.84,"t":"2025-01-28T05:00:00Z","v":13629,"vw":7.806369},{"c":8.2,"h":8.2,"l":7.7319,"n":566,"o":7.78,"t":"2025-01-29T05:00:00Z","v":31392,"vw":8.089082},{"c":8.19,"h":8.21,"l":8.07,"n":511,"o":8.21,"t":"2025-01-30T05:00:00Z","v":63222,"vw":8.195557},{"c":7.7,"h":8.34,"l":7.68,"n":432,"o":8.15,"t":"2025-01-31T05:00:00Z","v":111164,"vw":8.150973},{"c":7.21,"h":7.63,"l":7.2,"n":347,"o":7.5,"t":"2025-02-03T05:00:00Z","v":19015,"vw":7.448097},{"c":7.03,"h":7.2899,"l":6.86,"n":611,"o":7.18,"t":"2025-02-04T05:00:00Z","v":54542,"vw":7.057455},{"c":7.24,"h":7.32,"l":6.81,"n":634,"o":7.01,"t":"2025-02-05T05:00:00Z","v":39888,"vw":7.092071},{"c":7.22,"h":7.49,"l":7.22,"n":337,"o":7.29,"t":"2025-02-06T05:00:00Z","v":13154,"vw":7.304917},{"c":7.07,"h":7.2617,"l":7.02,"n":305,"o":7.2617,"t":"2025-02-07T05:00:00Z","v":15415,"vw":7.101578},{"c":7.1,"h":7.25,"l":6.93,"n":516,"o":7.15,"t":"2025-02-10T05:00:00Z","v":18708,"vw":7.131072},{"c":7.02,"h":7.21,"l":6.99,"n":411,"o":7.11,"t":"2025-02-11T05:00:00Z","v":17405,"vw":7.077327},{"c":6.99,"h":7.03,"l":6.82,"n":401,"o":6.91,"t":"2025-02-12T05:00:00Z","v":19351,"vw":6.942149},{"c":7.21,"h":7.24,"l":7.0313,"n":386,"o":7.09,"t":"2025-02-13T05:00:00Z","v":19819,"vw":7.159407},{"c":7.22,"h":7.335,"l":6.8488,"n":314,"o":7.21,"t":"2025-02-14T05:00:00Z","v":27166,"vw":7.205228},{"c":7.13,"h":7.35,"l":6.9905,"n":505,"o":7.14,"t":"2025-02-18T05:00:00Z","v":35405,"vw":7.159338},{"c":7.31,"h":7.37,"l":7.0505,"n":292,"o":7.115,"t":"2025-02-19T05:00:00Z","v":20495,"vw":7.249466},{"c":7.18,"h":7.33,"l":7.1002,"n":339,"o":7.31,"t":"2025-02-20T05:00:00Z","v":18610,"vw":7.187648},{"c":6.94,"h":7.25,"l":6.92,"n":402,"o":7.25,"t":"2025-02-21T05:00:00Z","v":26955,"vw":7.01264},{"c":7.13,"h":7.24,"l":6.95,"n":410,"o":6.95,"t":"2025-02-24T05:00:00Z","v":22432,"vw":7.132082},{"c":7,"h":7.18,"l":7,"n":535,"o":7.1,"t":"2025-02-25T05:00:00Z","v":20134,"vw":7.03314},{"c":6.99,"h":7.141,"l":6.82,"n":500,"o":6.98,"t":"2025-02-26T05:00:00Z","v":27286,"vw":6.946655},{"c":6.87,"h":7,"l":6.85,"n":214,"o":7,"t":"2025-02-27T05:00:00Z","v":15832,"vw":6.925392},{"c":6.87,"h":6.89,"l":6.67,"n":328,"o":6.75,"t":"2025-02-28T05:00:00Z","v":25416,"vw":6.791852},{"c":6.65,"h":7.1299,"l":6.58,"n":357,"o":6.91,"t":"2025-03-03T05:00:00Z","v":21966,"vw":6.815539},{"c":6.61,"h":6.86,"l":6.59,"n":390,"o":6.59,"t":"2025-03-04T05:00:00Z","v":21841,"vw":6.674662},{"c":6.68,"h":6.89,"l":6.6463,"n":297,"o":6.6463,"t":"2025-03-05T05:00:00Z","v":20690,"vw":6.763146},{"c":6.93,"h":6.97,"l":6.78,"n":262,"o":6.83,"t":"2025-03-06T05:00:00Z","v":11889,"vw":6.882792},{"c":7.31,"h":7.79,"l":6.6,"n":699,"o":6.8,"t":"2025-03-07T05:00:00Z","v":63693,"vw":7.256751},{"c":7.01,"h":7.4699,"l":6.895,"n":463,"o":7.24,"t":"2025-03-10T04:00:00Z","v":40086,"vw":7.18159},{"c":6.81,"h":6.91,"l":6.28,"n":587,"o":6.91,"t":"2025-03-11T04:00:00Z","v":49144,"vw":6.590209},{"c":7.39,"h":7.46,"l":6.75,"n":686,"o":6.98,"t":"2025-03-12T04:00:00Z","v":65155,"vw":7.07427},{"c":7.41,"h":7.46,"l":7.1563,"n":406,"o":7.46,"t":"2025-03-13T04:00:00Z","v":30787,"vw":7.332691},{"c":7.82,"h":7.899,"l":7.3791,"n":275,"o":7.5,"t":"2025-03-14T04:00:00Z","v":20367,"vw":7.694468},{"c":7.95,"h":8.21,"l":7.82,"n":708,"o":7.87,"t":"2025-03-17T04:00:00Z","v":40098,"vw":8.026252},{"c":7.93,"h":8.184,"l":7.6301,"n":310,"o":7.86,"t":"2025-03-18T04:00:00Z","v":16968,"vw":7.848732},{"c":8.01,"h":8.0277,"l":7.91,"n":215,"o":7.91,"t":"2025-03-19T04:00:00Z","v":8606,"vw":7.992171},{"c":7.92,"h":8.04,"l":7.86,"n":204,"o":8.01,"t":"2025-03-20T04:00:00Z","v":7438,"vw":7.965202},{"c":7.65,"h":7.85,"l":7.65,"n":427,"o":7.82,"t":"2025-03-21T04:00:00Z","v":31489,"vw":7.744679},{"c":7.98,"h":8.075,"l":7.72,"n":320,"o":7.72,"t":"2025-03-24T04:00:00Z","v":6614,"vw":7.963273},{"c":7.36,"h":8.0092,"l":7.36,"n":558,"o":8.0092,"t":"2025-03-25T04:00:00Z","v":25923,"vw":7.556266},{"c":7.62,"h":7.91,"l":7.48,"n":312,"o":7.48,"t":"2025-03-26T04:00:00Z","v":12419,"vw":7.63086},{"c":8.05,"h":8.17,"l":7.53,"n":671,"o":7.71,"t":"2025-03-27T04:00:00Z","v":38233,"vw":8.013169},{"c":7.73,"h":8.1,"l":7.6,"n":411,"o":8.03,"t":"2025-03-28T04:00:00Z","v":16472,"vw":7.777788},{"c":7.9,"h":8.1222,"l":7.24,"n":506,"o":7.67,"t":"2025-03-31T04:00:00Z","v":29066,"vw":7.841399},{"c":7.61,"h":7.9,"l":7.59,"n":469,"o":7.9,"t":"2025-04-01T04:00:00Z","v":16279,"vw":7.68658},{"c":7.87,"h":7.87,"l":7.4606,"n":350,"o":7.58,"t":"2025-04-02T04:00:00Z","v":14938,"vw":7.715228},{"c":7.39,"h":7.7152,"l":7.2801,"n":448,"o":7.47,"t":"2025-04-03T04:00:00Z","v":25698,"vw":7.467139},{"c":7.26,"h":7.5,"l":7.15,"n":580,"o":7.25,"t":"2025-04-04T04:00:00Z","v":44502,"vw":7.302104},{"c":7.29,"h":7.555,"l":6.96,"n":480,"o":7.1,"t":"2025-04-07T04:00:00Z","v":34218,"vw":7.220356},{"c":7.41,"h":7.79,"l":7.26,"n":456,"o":7.6,"t":"2025-04-08T04:00:00Z","v":30651,"vw":7.528116},{"c":7.92,"h":8.16,"l":7.03,"n":643,"o":7.28,"t":"2025-04-09T04:00:00Z","v":39463,"vw":7.689672},{"c":7.67,"h":7.89,"l":7.4,"n":271,"o":7.77,"t":"2025-04-10T04:00:00Z","v":15372,"vw":7.694972},{"c":7.94,"h":7.9952,"l":7.67,"n":392,"o":7.74,"t":"2025-04-11T04:00:00Z","v":27098,"vw":7.866237},{"c":7.7,"h":8.1,"l":7.59,"n":364,"o":7.99,"t":"2025-04-14T04:00:00Z","v":21770,"vw":7.862417},{"c":7.59,"h":7.8813,"l":7.4,"n":383,"o":7.75,"t":"2025-04-15T04:00:00Z","v":42716,"vw":7.633944},{"c":7.58,"h":7.7,"l":7.4404,"n":415,"o":7.49,"t":"2025-04-16T04:00:00Z","v":76658,"vw":7.562538},{"c":7.72,"h":7.885,"l":7.51,"n":386,"o":7.55,"t":"2025-04-17T04:00:00Z","v":15432,"vw":7.676191},{"c":7.46,"h":7.73,"l":7.45,"n":347,"o":7.57,"t":"2025-04-21T04:00:00Z","v":24309,"vw":7.539557},{"c":7.67,"h":7.89,"l":7.57,"n":588,"o":7.57,"t":"2025-04-22T04:00:00Z","v":34463,"vw":7.738383},{"c":7.92,"h":7.97,"l":7.765,"n":512,"o":7.87,"t":"2025-04-23T04:00:00Z","v":18283,"vw":7.881082},{"c":8.4,"h":8.43,"l":7.9183,"n":479,"o":7.92,"t":"2025-04-24T04:00:00Z","v":32644,"vw":8.222462},{"c":8.4,"h":8.4,"l":8.2,"n":369,"o":8.4,"t":"2025-04-25T04:00:00Z","v":17312,"vw":8.353443},{"c":8.41,"h":8.49,"l":8.1501,"n":615,"o":8.4,"t":"2025-04-28T04:00:00Z","v":26998,"vw":8.352715},{"c":8.37,"h":8.45,"l":8.14,"n":449,"o":8.43,"t":"2025-04-29T04:00:00Z","v":18143,"vw":8.332023},{"c":8.58,"h":8.69,"l":8.255,"n":687,"o":8.28,"t":"2025-04-30T04:00:00Z","v":31101,"vw":8.535677},{"c":8.51,"h":8.6,"l":8.36,"n":380,"o":8.558,"t":"2025-05-01T04:00:00Z","v":10880,"vw":8.463792},{"c":8.89,"h":8.9,"l":8.52,"n":431,"o":8.61,"t":"2025-05-02T04:00:00Z","v":17802,"vw":8.755581},{"c":8.67,"h":8.92,"l":8.61,"n":696,"o":8.87,"t":"2025-05-05T04:00:00Z","v":24677,"vw":8.824927},{"c":8.72,"h":8.81,"l":8.2242,"n":257,"o":8.56,"t":"2025-05-06T04:00:00Z","v":21897,"vw":8.66366},{"c":9.07,"h":9.265,"l":8.62,"n":646,"o":8.85,"t":"2025-05-07T04:00:00Z","v":31866,"vw":9.009617},{"c":8.4,"h":8.8127,"l":8.23,"n":429,"o":8.26,"t":"2025-05-08T04:00:00Z","v":20059,"vw":8.422963},{"c":8.07,"h":8.485,"l":8,"n":456,"o":8.34,"t":"2025-05-09T04:00:00Z","v":12171,"vw":8.139058},{"c":7.94,"h":8.43,"l":7.83,"n":531,"o":8.26,"t":"2025-05-12T04:00:00Z","v":41265,"vw":8.082326},{"c":7.52,"h":8.1473,"l":7.45,"n":404,"o":8.06,"t":"2025-05-13T04:00:00Z","v":31688,"vw":7.664223},{"c":7.9,"h":8.045,"l":7.12,"n":708,"o":7.57,"t":"2025-05-14T04:00:00Z","v":68013,"vw":7.491137},{"c":8.04,"h":8.45,"l":7.84,"n":754,"o":7.85,"t":"2025-05-15T04:00:00Z","v":50401,"vw":8.131597},{"c":7.87,"h":8.39,"l":7.81,"n":544,"o":8.09,"t":"2025-05-16T04:00:00Z","v":49214,"vw":8.13493},{"c":7.93,"h":8.15,"l":7.8,"n":296,"o":7.83,"t":"2025-05-19T04:00:00Z","v":15640,"vw":7.942269},{"c":7.88,"h":8.05,"l":7.87,"n":265,"o":8.05,"t":"2025-05-20T04:00:00Z","v":7579,"vw":7.928534},{"c":7.93,"h":8.0871,"l":7.78,"n":334,"o":7.78,"t":"2025-05-21T04:00:00Z","v":25148,"vw":7.941492},{"c":7.98,"h":8.22,"l":7.703,"n":544,"o":7.91,"t":"2025-05-22T04:00:00Z","v":45256,"vw":8.003899},{"c":7.74,"h":7.97,"l":7.71,"n":350,"o":7.97,"t":"2025-05-23T04:00:00Z","v":17416,"vw":7.808233},{"c":7.46,"h":7.84,"l":7.43,"n":482,"o":7.78,"t":"2025-05-27T04:00:00Z","v":21781,"vw":7.594393},{"c":7.36,"h":7.4522,"l":7.32,"n":415,"o":7.44,"t":"2025-05-28T04:00:00Z","v":18971,"vw":7.373163},{"c":7.23,"h":7.58,"l":7.15,"n":404,"o":7.36,"t":"2025-05-29T04:00:00Z","v":19734,"vw":7.295421},{"c":7.29,"h":7.59,"l":7.215,"n":470,"o":7.24,"t":"2025-05-30T04:00:00Z","v":51607,"vw":7.358507},{"c":7.16,"h":7.4,"l":7.1,"n":809,"o":7.3,"t":"2025-06-02T04:00:00Z","v":23439,"vw":7.149202},{"c":7.15,"h":7.285,"l":7.1146,"n":498,"o":7.16,"t":"2025-06-03T04:00:00Z","v":21964,"vw":7.175021},{"c":6.92,"h":7.2855,"l":6.8,"n":668,"o":7.2855,"t":"2025-06-04T04:00:00Z","v":43470,"vw":6.992949},{"c":6.9,"h":6.97,"l":6.72,"n":666,"o":6.95,"t":"2025-06-05T04:00:00Z","v":34953,"vw":6.876773},{"c":7.01,"h":7.17,"l":6.91,"n":520,"o":6.91,"t":"2025-06-06T04:00:00Z","v":30078,"vw":7.013525},{"c":6.74,"h":6.98,"l":6.69,"n":716,"o":6.96,"t":"2025-06-09T04:00:00Z","v":36650,"vw":6.813151},{"c":7.29,"h":7.43,"l":6.6986,"n":815,"o":6.7,"t":"2025-06-10T04:00:00Z","v":74380,"vw":6.994046},{"c":7.38,"h":7.43,"l":7.0973,"n":702,"o":7.33,"t":"2025-06-11T04:00:00Z","v":42313,"vw":7.334796},{"c":7.09,"h":7.4049,"l":6.975,"n":764,"o":7.38,"t":"2025-06-12T04:00:00Z","v":41314,"vw":7.204861},{"c":6.77,"h":7.02,"l":6.7285,"n":540,"o":7.02,"t":"2025-06-13T04:00:00Z","v":25199,"vw":6.856028},{"c":6.8,"h":7.19,"l":6.6,"n":640,"o":6.8,"t":"2025-06-16T04:00:00Z","v":87192,"vw":6.867946},{"c":6.63,"h":6.9298,"l":6.6,"n":526,"o":6.72,"t":"2025-06-17T04:00:00Z","v":30489,"vw":6.723034},{"c":6.61,"h":6.84,"l":6.6,"n":418,"o":6.64,"t":"2025-06-18T04:00:00Z","v":13885,"vw":6.663637},{"c":6.56,"h":6.8037,"l":6.54,"n":764,"o":6.67,"t":"2025-06-20T04:00:00Z","v":67264,"vw":6.613651},{"c":6.1,"h":6.54,"l":5.29,"n":2138,"o":6.54,"t":"2025-06-23T04:00:00Z","v":424369,"vw":5.849255},{"c":6.29,"h":6.46,"l":6.05,"n":784,"o":6.06,"t":"2025-06-24T04:00:00Z","v":113950,"vw":6.250233},{"c":6.03,"h":6.35,"l":6,"n":674,"o":6.35,"t":"2025-06-25T04:00:00Z","v":67905,"vw":6.125552},{"c":6.27,"h":6.275,"l":5.97,"n":743,"o":6.06,"t":"2025-06-26T04:00:00Z","v":34281,"vw":6.160916},{"c":6.4,"h":6.62,"l":6.2361,"n":641,"o":6.25,"t":"2025-06-27T04:00:00Z","v":91935,"vw":6.425663},{"c":6.4,"h":6.64,"l":6.29,"n":697,"o":6.43,"t":"2025-06-30T04:00:00Z","v":68428,"vw":6.460757},{"c":6.41,"h":6.649,"l":6.21,"n":890,"o":6.4,"t":"2025-07-01T04:00:00Z","v":81813,"vw":6.443187},{"c":6.53,"h":6.96,"l":6.2001,"n":584,"o":6.42,"t":"2025-07-02T04:00:00Z","v":64069,"vw":6.558492},{"c":6.62,"h":6.7,"l":6.5,"n":462,"o":6.5736,"t":"2025-07-03T04:00:00Z","v":29463,"vw":6.593529},{"c":6.46,"h":6.82,"l":6.35,"n":772,"o":6.6,"t":"2025-07-07T04:00:00Z","v":66578,"vw":6.4908},{"c":6.65,"h":6.91,"l":6.4669,"n":548,"o":6.5,"t":"2025-07-08T04:00:00Z","v":41785,"vw":6.697536},{"c":6.59,"h":6.808,"l":6.5072,"n":389,"o":6.7,"t":"2025-07-09T04:00:00Z","v":22435,"vw":6.595755},{"c":6.84,"h":6.94,"l":6.4998,"n":535,"o":6.64,"t":"2025-07-10T04:00:00Z","v":41658,"vw":6.756742},{"c":6.48,"h":6.77,"l":6.47,"n":495,"o":6.77,"t":"2025-07-11T04:00:00Z","v":22286,"vw":6.550294},{"c":6.55,"h":6.59,"l":6.3148,"n":375,"o":6.48,"t":"2025-07-14T04:00:00Z","v":23729,"vw":6.47545},{"c":6.32,"h":6.59,"l":6.2601,"n":531,"o":6.59,"t":"2025-07-15T04:00:00Z","v":17951,"vw":6.389415},{"c":6.44,"h":6.485,"l":6.1618,"n":516,"o":6.39,"t":"2025-07-16T04:00:00Z","v":42032,"vw":6.327935},{"c":6.41,"h":6.5,"l":6.104,"n":377,"o":6.47,"t":"2025-07-17T04:00:00Z","v":26625,"vw":6.343981},{"c":6.46,"h":6.62,"l":6.25,"n":617,"o":6.52,"t":"2025-07-18T04:00:00Z","v":41400,"vw":6.432049},{"c":6.43,"h":6.64,"l":6.37,"n":425,"o":6.57,"t":"2025-07-21T04:00:00Z","v":28911,"vw":6.461223},{"c":6.39,"h":6.67,"l":6.3536,"n":568,"o":6.43,"t":"2025-07-22T04:00:00Z","v":53953,"vw":6.566926},{"c":6.7,"h":6.78,"l":6.4,"n":334,"o":6.51,"t":"2025-07-23T04:00:00Z","v":22777,"vw":6.632629},{"c":6.64,"h":6.73,"l":6.43,"n":546,"o":6.73,"t":"2025-07-24T04:00:00Z","v":19208,"vw":6.606633},{"c":6.51,"h":6.6799,"l":6.35,"n":376,"o":6.67,"t":"2025-07-25T04:00:00Z","v":54718,"vw":6.489878},{"c":6.63,"h":6.69,"l":6.4,"n":405,"o":6.52,"t":"2025-07-28T04:00:00Z","v":27622,"vw":6.524305},{"c":6.6,"h":6.72,"l":6.4316,"n":539,"o":6.64,"t":"2025-07-29T04:00:00Z","v":44803,"vw":6.558977},{"c":6.35,"h":6.5905,"l":6.2035,"n":561,"o":6.55,"t":"2025-07-30T04:00:00Z","v":20565,"vw":6.349354},{"c":6.17,"h":6.46,"l":5.98,"n":612,"o":6.32,"t":"2025-07-31T04:00:00Z","v":73237,"vw":6.227343},{"c":5.66,"h":6.0999,"l":5.45,"n":1098,"o":6.08,"t":"2025-08-01T04:00:00Z","v":85353,"vw":5.805411},{"c":5.81,"h":5.9565,"l":5.66,"n":983,"o":5.66,"t":"2025-08-04T04:00:00Z","v":26863,"vw":5.805463},{"c":5.96,"h":6,"l":5.72,"n":409,"o":5.72,"t":"2025-08-05T04:00:00Z","v":55418,"vw":5.922},{"c":5.7,"h":6.2645,"l":5.7,"n":440,"o":5.95,"t":"2025-08-06T04:00:00Z","v":37630,"vw":5.903684},{"c":6.1,"h":6.2426,"l":5.8753,"n":504,"o":6,"t":"2025-08-07T04:00:00Z","v":41820,"vw":6.078981},{"c":6.09,"h":6.2,"l":5.8938,"n":316,"o":6.12,"t":"2025-08-08T04:00:00Z","v":13517,"vw":6.064719},{"c":6.34,"h":6.4,"l":6.02,"n":286,"o":6.08,"t":"2025-08-11T04:00:00Z","v":15712,"vw":6.222771},{"c":6.56,"h":6.67,"l":6.26,"n":555,"o":6.4,"t":"2025-08-12T04:00:00Z","v":43184,"vw":6.492779},{"c":6.56,"h":6.77,"l":6.415,"n":658,"o":6.55,"t":"2025-08-13T04:00:00Z","v":38296,"vw":6.551905},{"c":6.52,"h":6.63,"l":6.2919,"n":550,"o":6.54,"t":"2025-08-14T04:00:00Z","v":31474,"vw":6.501587},{"c":6.41,"h":6.5685,"l":6.345,"n":452,"o":6.56,"t":"2025-08-15T04:00:00Z","v":34716,"vw":6.43297},{"c":6.24,"h":6.43,"l":6.1,"n":384,"o":6.28,"t":"2025-08-18T04:00:00Z","v":25425,"vw":6.240853},{"c":6.3,"h":6.4199,"l":6.0706,"n":792,"o":6.22,"t":"2025-08-19T04:00:00Z","v":16004,"vw":6.296943},{"c":6.33,"h":6.4099,"l":6.095,"n":488,"o":6.26,"t":"2025-08-20T04:00:00Z","v":21421,"vw":6.261206},{"c":6.42,"h":6.4892,"l":6.29,"n":294,"o":6.36,"t":"2025-08-21T04:00:00Z","v":14809,"vw":6.378735},{"c":6.74,"h":6.8163,"l":6.42,"n":821,"o":6.46,"t":"2025-08-22T04:00:00Z","v":43648,"vw":6.666904},{"c":6.33,"h":6.77,"l":6.33,"n":989,"o":6.68,"t":"2025-08-25T04:00:00Z","v":30476,"vw":6.485971},{"c":6.55,"h":6.69,"l":6.3,"n":554,"o":6.33,"t":"2025-08-26T04:00:00Z","v":13471,"vw":6.548469},{"c":6.72,"h":6.82,"l":6.47,"n":541,"o":6.52,"t":"2025-08-27T04:00:00Z","v":25509,"vw":6.690849},{"c":6.6,"h":6.81,"l":6.5236,"n":359,"o":6.77,"t":"2025-08-28T04:00:00Z","v":11717,"vw":6.649977},{"c":6.54,"h":6.7885,"l":6.5,"n":375,"o":6.58,"t":"2025-08-29T04:00:00Z","v":9135,"vw":6.561641},{"c":6.59,"h":6.76,"l":6.53,"n":491,"o":6.55,"t":"2025-09-02T04:00:00Z","v":25939,"vw":6.603706},{"c":6.49,"h":6.6206,"l":6.45,"n":380,"o":6.57,"t":"2025-09-03T04:00:00Z","v":17739,"vw":6.52255},{"c":6.64,"h":6.64,"l":6.42,"n":363,"o":6.42,"t":"2025-09-04T04:00:00Z","v":19494,"vw":6.563038},{"c":6.37,"h":6.5438,"l":6.33,"n":470,"o":6.54,"t":"2025-09-05T04:00:00Z","v":17941,"vw":6.418282},{"c":6.12,"h":6.37,"l":6.115,"n":782,"o":6.3,"t":"2025-09-08T04:00:00Z","v":36468,"vw":6.207835},{"c":6.05,"h":6.35,"l":6.05,"n":751,"o":6.12,"t":"2025-09-09T04:00:00Z","v":29396,"vw":6.127039},{"c":6.1,"h":6.1655,"l":6.04,"n":523,"o":6.06,"t":"2025-09-10T04:00:00Z","v":17391,"vw":6.101561},{"c":6.22,"h":6.22,"l":6.04,"n":920,"o":6.06,"t":"2025-09-11T04:00:00Z","v":31279,"vw":6.168597},{"c":6.03,"h":6.29,"l":6,"n":576,"o":6.29,"t":"2025-09-12T04:00:00Z","v":38520,"vw":6.108731},{"c":6.22,"h":6.28,"l":6.01,"n":592,"o":6.07,"t":"2025-09-15T04:00:00Z","v":21823,"vw":6.163634},{"c":6.08,"h":6.223,"l":6.05,"n":651,"o":6.13,"t":"2025-09-16T04:00:00Z","v":19377,"vw":6.109774},{"c":6.07,"h":6.23,"l":6.05,"n":468,"o":6.07,"t":"2025-09-17T04:00:00Z","v":20025,"vw":6.116137},{"c":6.31,"h":6.3494,"l":6.0507,"n":744,"o":6.14,"t":"2025-09-18T04:00:00Z","v":43287,"vw":6.219806},{"c":5.87,"h":6.35,"l":5.87,"n":574,"o":6.35,"t":"2025-09-19T04:00:00Z","v":98416,"vw":6.053725},{"c":6.01,"h":6.24,"l":5.98,"n":952,"o":6.04,"t":"2025-09-22T04:00:00Z","v":45172,"vw":6.108514},{"c":6.07,"h":6.13,"l":5.97,"n":495,"o":6.09,"t":"2025-09-23T04:00:00Z","v":27431,"vw":6.048},{"c":6.09,"h":6.0936,"l":5.96,"n":444,"o":6.01,"t":"2025-09-24T04:00:00Z","v":25008,"vw":6.046188},{"c":5.86,"h":6.1092,"l":5.81,"n":352,"o":6.03,"t":"2025-09-25T04:00:00Z","v":34548,"vw":5.964348},{"c":6.11,"h":6.14,"l":5.9,"n":376,"o":5.9,"t":"2025-09-26T04:00:00Z","v":20901,"vw":6.063104},{"c":6.11,"h":6.19,"l":6.0325,"n":289,"o":6.19,"t":"2025-09-29T04:00:00Z","v":8630,"vw":6.118691},{"c":6.15,"h":6.175,"l":6.02,"n":426,"o":6.14,"t":"2025-09-30T04:00:00Z","v":17949,"vw":6.137596},{"c":6.17,"h":6.29,"l":6.13,"n":490,"o":6.15,"t":"2025-10-01T04:00:00Z","v":18161,"vw":6.167355},{"c":6.15,"h":6.215,"l":6.084,"n":341,"o":6.14,"t":"2025-10-02T04:00:00Z","v":10214,"vw":6.137827},{"c":6.14,"h":6.16,"l":6.0299,"n":474,"o":6.16,"t":"2025-10-03T04:00:00Z","v":21665,"vw":6.123283},{"c":6.04,"h":6.25,"l":6.04,"n":547,"o":6.16,"t":"2025-10-06T04:00:00Z","v":17364,"vw":6.147504},{"c":5.92,"h":6.27,"l":5.91,"n":587,"o":6.06,"t":"2025-10-07T04:00:00Z","v":26293,"vw":5.987208},{"c":6.05,"h":6.15,"l":5.95,"n":341,"o":5.95,"t":"2025-10-08T04:00:00Z","v":14353,"vw":6.021834},{"c":5.96,"h":6.1,"l":5.91,"n":287,"o":6.04,"t":"2025-10-09T04:00:00Z","v":18599,"vw":5.973683},{"c":5.85,"h":6.2131,"l":5.85,"n":638,"o":5.93,"t":"2025-10-10T04:00:00Z","v":54397,"vw":5.895548},{"c":5.9,"h":6.01,"l":5.79,"n":742,"o":6.01,"t":"2025-10-13T04:00:00Z","v":86111,"vw":5.898401},{"c":5.74,"h":6.0139,"l":5.7,"n":657,"o":5.89,"t":"2025-10-14T04:00:00Z","v":57401,"vw":5.815024},{"c":6.09,"h":6.11,"l":5.82,"n":311,"o":5.82,"t":"2025-10-15T04:00:00Z","v":17417,"vw":5.957789},{"c":5.88,"h":6.07,"l":5.721,"n":617,"o":6.03,"t":"2025-10-16T04:00:00Z","v":48346,"vw":5.900708},{"c":5.76,"h":5.9823,"l":5.74,"n":363,"o":5.84,"t":"2025-10-17T04:00:00Z","v":22738,"vw":5.881539},{"c":5.79,"h":5.81,"l":5.69,"n":379,"o":5.81,"t":"2025-10-20T04:00:00Z","v":17173,"vw":5.761427},{"c":5.81,"h":5.9399,"l":5.77,"n":287,"o":5.77,"t":"2025-10-21T04:00:00Z","v":9549,"vw":5.829556},{"c":5.75,"h":5.96,"l":5.72,"n":377,"o":5.89,"t":"2025-10-22T04:00:00Z","v":56197,"vw":5.825939},{"c":5.93,"h":5.99,"l":5.6996,"n":336,"o":5.6996,"t":"2025-10-23T04:00:00Z","v":80730,"vw":5.85593},{"c":6.16,"h":6.2283,"l":5.89,"n":340,"o":6,"t":"2025-10-24T04:00:00Z","v":29300,"vw":6.04665},{"c":5.84,"h":6.16,"l":5.84,"n":387,"o":6.15,"t":"2025-10-27T04:00:00Z","v":24621,"vw":6.009532},{"c":5.94,"h":6.12,"l":5.85,"n":429,"o":5.88,"t":"2025-10-28T04:00:00Z","v":27712,"vw":5.962337},{"c":5.9,"h":6.2,"l":5.82,"n":657,"o":5.96,"t":"2025-10-29T04:00:00Z","v":58322,"vw":6.023609},{"c":5.78,"h":6.265,"l":5.75,"n":450,"o":5.82,"t":"2025-10-30T04:00:00Z","v":33417,"vw":5.932533},{"c":6.05,"h":6.09,"l":5.71,"n":519,"o":5.75,"t":"2025-10-31T04:00:00Z","v":40563,"vw":5.860928},{"c":5.9,"h":6.02,"l":5.83,"n":406,"o":5.99,"t":"2025-11-03T05:00:00Z","v":14885,"vw":5.951312},{"c":5.74,"h":5.89,"l":5.67,"n":417,"o":5.81,"t":"2025-11-04T05:00:00Z","v":36923,"vw":5.768539},{"c":5.91,"h":5.9358,"l":5.745,"n":370,"o":5.83,"t":"2025-11-05T05:00:00Z","v":22377,"vw":5.84221},{"c":5.85,"h":6,"l":5.85,"n":563,"o":5.85,"t":"2025-11-06T05:00:00Z","v":22822,"vw":5.867585},{"c":5.9,"h":5.95,"l":5.66,"n":621,"o":5.85,"t":"2025-11-07T05:00:00Z","v":44318,"vw":5.793679},{"c":5.73,"h":5.9,"l":5.64,"n":387,"o":5.9,"t":"2025-11-10T05:00:00Z","v":22467,"vw":5.7779},{"c":5.71,"h":5.77,"l":5.67,"n":322,"o":5.7,"t":"2025-11-11T05:00:00Z","v":25324,"vw":5.697185},{"c":5.65,"h":5.7804,"l":5.62,"n":464,"o":5.71,"t":"2025-11-12T05:00:00Z","v":20605,"vw":5.655613},{"c":5.54,"h":5.7077,"l":5.5,"n":423,"o":5.62,"t":"2025-11-13T05:00:00Z","v":15025,"vw":5.589148},{"c":5.48,"h":5.7699,"l":5.4268,"n":409,"o":5.5,"t":"2025-11-14T05:00:00Z","v":24798,"vw":5.479676},{"c":5.22,"h":5.5265,"l":5.22,"n":553,"o":5.5,"t":"2025-11-17T05:00:00Z","v":41612,"vw":5.29111},{"c":5.26,"h":5.4296,"l":5.2,"n":395,"o":5.25,"t":"2025-11-18T05:00:00Z","v":22811,"vw":5.283242},{"c":5.38,"h":5.5,"l":5.2,"n":452,"o":5.26,"t":"2025-11-19T05:00:00Z","v":27081,"vw":5.306319},{"c":5.34,"h":5.45,"l":5.26,"n":883,"o":5.44,"t":"2025-11-20T05:00:00Z","v":31907,"vw":5.352362},{"c":5.55,"h":5.61,"l":5.0401,"n":482,"o":5.32,"t":"2025-11-21T05:00:00Z","v":35840,"vw":5.442509},{"c":5.46,"h":5.6207,"l":5.2933,"n":428,"o":5.57,"t":"2025-11-24T05:00:00Z","v":32774,"vw":5.447587},{"c":5.44,"h":5.54,"l":5.38,"n":451,"o":5.505,"t":"2025-11-25T05:00:00Z","v":19219,"vw":5.455384},{"c":5.74,"h":5.745,"l":5.3909,"n":466,"o":5.41,"t":"2025-11-26T05:00:00Z","v":42039,"vw":5.630505},{"c":5.65,"h":5.72,"l":5.564,"n":242,"o":5.575,"t":"2025-11-28T05:00:00Z","v":6897,"vw":5.621988},{"c":5.49,"h":5.65,"l":5.46,"n":556,"o":5.51,"t":"2025-12-01T05:00:00Z","v":10835,"vw":5.514718},{"c":5.45,"h":5.63,"l":5.44,"n":618,"o":5.54,"t":"2025-12-02T05:00:00Z","v":13372,"vw":5.494947},{"c":5.58,"h":5.64,"l":5.29,"n":492,"o":5.43,"t":"2025-12-03T05:00:00Z","v":47737,"vw":5.472947},{"c":5.61,"h":5.74,"l":5.515,"n":532,"o":5.58,"t":"2025-12-04T05:00:00Z","v":15733,"vw":5.627246},{"c":5.44,"h":5.635,"l":5.39,"n":661,"o":5.62,"t":"2025-12-05T05:00:00Z","v":17666,"vw":5.466166},{"c":5.45,"h":5.63,"l":5.45,"n":656,"o":5.47,"t":"2025-12-08T05:00:00Z","v":21343,"vw":5.514799},{"c":5.37,"h":5.5542,"l":5.33,"n":750,"o":5.5286,"t":"2025-12-09T05:00:00Z","v":29757,"vw":5.433726},{"c":5.71,"h":5.75,"l":5.36,"n":635,"o":5.36,"t":"2025-12-10T05:00:00Z","v":41554,"vw":5.64035},{"c":5.79,"h":5.8,"l":5.6001,"n":645,"o":5.71,"t":"2025-12-11T05:00:00Z","v":31373,"vw":5.738465},{"c":5.62,"h":5.8,"l":5.605,"n":898,"o":5.6815,"t":"2025-12-12T05:00:00Z","v":17275,"vw":5.673573},{"c":5.67,"h":5.75,"l":5.42,"n":752,"o":5.61,"t":"2025-12-15T05:00:00Z","v":43028,"vw":5.645282},{"c":5.66,"h":5.705,"l":5.535,"n":644,"o":5.67,"t":"2025-12-16T05:00:00Z","v":32074,"vw":5.626761},{"c":5.76,"h":5.77,"l":5.5601,"n":469,"o":5.77,"t":"2025-12-17T05:00:00Z","v":18952,"vw":5.727166},{"c":5.69,"h":5.8815,"l":5.67,"n":714,"o":5.79,"t":"2025-12-18T05:00:00Z","v":34582,"vw":5.750954},{"c":5.61,"h":5.9,"l":5.555,"n":501,"o":5.74,"t":"2025-12-19T05:00:00Z","v":32576,"vw":5.680522},{"c":5.58,"h":5.795,"l":5.555,"n":344,"o":5.74,"t":"2025-12-22T05:00:00Z","v":21745,"vw":5.665531},{"c":5.6,"h":5.7805,"l":5.54,"n":460,"o":5.61,"t":"2025-12-23T05:00:00Z","v":24654,"vw":5.607559},{"c":5.7,"h":5.78,"l":5.57,"n":403,"o":5.57,"t":"2025-12-24T05:00:00Z","v":10221,"vw":5.685019},{"c":5.46,"h":5.69,"l":5.4401,"n":558,"o":5.69,"t":"2025-12-26T05:00:00Z","v":23519,"vw":5.557586},{"c":5.34,"h":5.57,"l":5.1401,"n":612,"o":5.39,"t":"2025-12-29T05:00:00Z","v":101808,"vw":5.342416},{"c":5.28,"h":5.425,"l":5.2101,"n":669,"o":5.31,"t":"2025-12-30T05:00:00Z","v":47251,"vw":5.301732},{"c":5.47,"h":5.48,"l":5.27,"n":323,"o":5.27,"t":"2025-12-31T05:00:00Z","v":41093,"vw":5.410995},{"c":5.46,"h":5.5121,"l":5.35,"n":510,"o":5.5121,"t":"2026-01-02T05:00:00Z","v":22773,"vw":5.434152},{"c":5.45,"h":5.58,"l":5.4,"n":547,"o":5.5,"t":"2026-01-05T05:00:00Z","v":46317,"vw":5.462328},{"c":5.6,"h":5.67,"l":5.34,"n":568,"o":5.35,"t":"2026-01-06T05:00:00Z","v":68443,"vw":5.508486},{"c":5.55,"h":5.72,"l":5.51,"n":513,"o":5.63,"t":"2026-01-07T05:00:00Z","v":47262,"vw":5.590332},{"c":5.75,"h":5.75,"l":5.52,"n":836,"o":5.52,"t":"2026-01-08T05:00:00Z","v":84939,"vw":5.630358},{"c":6.56,"h":6.74,"l":5.6201,"n":2576,"o":5.71,"t":"2026-01-09T05:00:00Z","v":385986,"vw":6.372388},{"c":6.15,"h":6.5,"l":6.12,"n":883,"o":6.43,"t":"2026-01-12T05:00:00Z","v":62201,"vw":6.278152},{"c":6.17,"h":6.36,"l":6.1,"n":475,"o":6.1,"t":"2026-01-13T05:00:00Z","v":41061,"vw":6.222739},{"c":6.27,"h":6.34,"l":6,"n":556,"o":6.1,"t":"2026-01-14T05:00:00Z","v":39975,"vw":6.141273},{"c":6.26,"h":6.3947,"l":6.1601,"n":561,"o":6.205,"t":"2026-01-15T05:00:00Z","v":98413,"vw":6.296169},{"c":5.91,"h":6.3758,"l":5.5,"n":2288,"o":6.25,"t":"2026-01-16T05:00:00Z","v":237097,"vw":5.937166},{"c":6.09,"h":6.18,"l":5.8585,"n":586,"o":5.94,"t":"2026-01-20T05:00:00Z","v":29701,"vw":6.01676},{"c":6.29,"h":6.36,"l":5.985,"n":748,"o":6.13,"t":"2026-01-21T05:00:00Z","v":34472,"vw":6.186112},{"c":6.3,"h":6.4499,"l":6.1021,"n":385,"o":6.1021,"t":"2026-01-22T05:00:00Z","v":18801,"vw":6.288749},{"c":6.22,"h":6.33,"l":6.15,"n":1208,"o":6.31,"t":"2026-01-23T05:00:00Z","v":26352,"vw":6.210609},{"c":6.02,"h":6.23,"l":6.01,"n":517,"o":6.2,"t":"2026-01-26T05:00:00Z","v":31625,"vw":6.100119},{"c":6.16,"h":6.23,"l":5.95,"n":578,"o":6.01,"t":"2026-01-27T05:00:00Z","v":55789,"vw":6.084597},{"c":6.3,"h":6.3,"l":5.9669,"n":656,"o":6.14,"t":"2026-01-28T05:00:00Z","v":53380,"vw":6.240107},{"c":6.21,"h":6.3733,"l":6.05,"n":601,"o":6.31,"t":"2026-01-29T05:00:00Z","v":58117,"vw":6.252035},{"c":6.08,"h":6.3,"l":5.94,"n":1169,"o":6.23,"t":"2026-01-30T05:00:00Z","v":42447,"vw":6.122522},{"c":5.92,"h":6.33,"l":5.855,"n":1033,"o":5.98,"t":"2026-02-02T05:00:00Z","v":155254,"vw":6.001481},{"c":6.13,"h":6.24,"l":5.94,"n":464,"o":5.95,"t":"2026-02-03T05:00:00Z","v":34835,"vw":6.095411},{"c":6.07,"h":6.32,"l":5.88,"n":2293,"o":6.18,"t":"2026-02-04T05:00:00Z","v":162814,"vw":6.100215},{"c":6.1,"h":6.245,"l":6.0192,"n":740,"o":6.07,"t":"2026-02-05T05:00:00Z","v":46562,"vw":6.094189},{"c":6.19,"h":6.2399,"l":5.93,"n":762,"o":6.09,"t":"2026-02-06T05:00:00Z","v":61361,"vw":6.083906},{"c":6.15,"h":6.33,"l":6.1406,"n":512,"o":6.15,"t":"2026-02-09T05:00:00Z","v":23991,"vw":6.198994},{"c":6.42,"h":6.51,"l":6.195,"n":583,"o":6.195,"t":"2026-02-10T05:00:00Z","v":37665,"vw":6.440809},{"c":6.42,"h":6.52,"l":6.33,"n":503,"o":6.45,"t":"2026-02-11T05:00:00Z","v":38254,"vw":6.465141},{"c":6.22,"h":6.425,"l":6.07,"n":617,"o":6.42,"t":"2026-02-12T05:00:00Z","v":29945,"vw":6.233655},{"c":6.3,"h":6.4,"l":6.1013,"n":550,"o":6.21,"t":"2026-02-13T05:00:00Z","v":32401,"vw":6.277146},{"c":6.08,"h":6.33,"l":6.08,"n":912,"o":6.305,"t":"2026-02-17T05:00:00Z","v":63322,"vw":6.196846},{"c":6.19,"h":6.365,"l":6.09,"n":728,"o":6.09,"t":"2026-02-18T05:00:00Z","v":62829,"vw":6.188473},{"c":6.2,"h":6.39,"l":6.05,"n":761,"o":6.2,"t":"2026-02-19T05:00:00Z","v":65548,"vw":6.262245},{"c":6.25,"h":6.31,"l":6.05,"n":1000,"o":6.18,"t":"2026-02-20T05:00:00Z","v":30619,"vw":6.19135},{"c":5.86,"h":6.42,"l":5.86,"n":1318,"o":6.19,"t":"2026-02-23T05:00:00Z","v":52713,"vw":6.13849},{"c":6.24,"h":6.37,"l":5.8,"n":1212,"o":5.85,"t":"2026-02-24T05:00:00Z","v":82386,"vw":6.12694},{"c":6.43,"h":6.43,"l":6.08,"n":1195,"o":6.34,"t":"2026-02-25T05:00:00Z","v":81145,"vw":6.272915},{"c":6.15,"h":6.5,"l":6.12,"n":726,"o":6.48,"t":"2026-02-26T05:00:00Z","v":44666,"vw":6.293406},{"c":6.18,"h":6.315,"l":6.09,"n":765,"o":6.11,"t":"2026-02-27T05:00:00Z","v":69699,"vw":6.215179},{"c":6.18,"h":6.295,"l":6.13,"n":874,"o":6.13,"t":"2026-03-02T05:00:00Z","v":58193,"vw":6.204432},{"c":6.15,"h":6.2883,"l":5.91,"n":843,"o":6.18,"t":"2026-03-03T05:00:00Z","v":57801,"vw":6.143231},{"c":6.33,"h":6.35,"l":6.0601,"n":580,"o":6.16,"t":"2026-03-04T05:00:00Z","v":23833,"vw":6.229352},{"c":5.94,"h":6.3,"l":5.905,"n":846,"o":6.3,"t":"2026-03-05T05:00:00Z","v":34692,"vw":5.990507},{"c":6.06,"h":6.12,"l":5.77,"n":810,"o":5.77,"t":"2026-03-06T05:00:00Z","v":52983,"vw":5.938709},{"c":6.12,"h":6.12,"l":5.8,"n":973,"o":5.95,"t":"2026-03-09T04:00:00Z","v":48894,"vw":5.945467},{"c":5.88,"h":6.22,"l":5.7701,"n":1007,"o":5.8,"t":"2026-03-10T04:00:00Z","v":100532,"vw":6.038413},{"c":5.84,"h":6.23,"l":5.71,"n":1648,"o":5.92,"t":"2026-03-11T04:00:00Z","v":126804,"vw":5.941057},{"c":5.96,"h":6.11,"l":5.77,"n":1567,"o":5.78,"t":"2026-03-12T04:00:00Z","v":98981,"vw":5.932507},{"c":5.95,"h":6.06,"l":5.8914,"n":1190,"o":6,"t":"2026-03-13T04:00:00Z","v":40615,"vw":5.947519},{"c":5.8,"h":6.05,"l":5.79,"n":932,"o":5.98,"t":"2026-03-16T04:00:00Z","v":35803,"vw":5.878044},{"c":5.71,"h":5.91,"l":5.71,"n":632,"o":5.8665,"t":"2026-03-17T04:00:00Z","v":45894,"vw":5.7638},{"c":5.69,"h":5.7099,"l":5.58,"n":566,"o":5.69,"t":"2026-03-18T04:00:00Z","v":41120,"vw":5.644873},{"c":5.54,"h":5.69,"l":5.5,"n":655,"o":5.65,"t":"2026-03-19T04:00:00Z","v":35579,"vw":5.557965},{"c":5.52,"h":5.57,"l":5.36,"n":472,"o":5.57,"t":"2026-03-20T04:00:00Z","v":86952,"vw":5.491131},{"c":5.81,"h":5.825,"l":5.3801,"n":799,"o":5.57,"t":"2026-03-23T04:00:00Z","v":48479,"vw":5.753262},{"c":5.77,"h":5.905,"l":5.625,"n":894,"o":5.74,"t":"2026-03-24T04:00:00Z","v":46910,"vw":5.784104},{"c":5.81,"h":5.89,"l":5.76,"n":864,"o":5.84,"t":"2026-03-25T04:00:00Z","v":33839,"vw":5.805462},{"c":5.95,"h":5.96,"l":5.62,"n":812,"o":5.74,"t":"2026-03-26T04:00:00Z","v":56059,"vw":5.80194},{"c":5.77,"h":5.94,"l":5.75,"n":568,"o":5.89,"t":"2026-03-27T04:00:00Z","v":35247,"vw":5.825925},{"c":5.81,"h":5.9,"l":5.75,"n":798,"o":5.78,"t":"2026-03-30T04:00:00Z","v":42556,"vw":5.823704},{"c":5.83,"h":5.93,"l":5.77,"n":579,"o":5.8,"t":"2026-03-31T04:00:00Z","v":25280,"vw":5.844495},{"c":5.8,"h":5.89,"l":5.78,"n":461,"o":5.88,"t":"2026-04-01T04:00:00Z","v":12602,"vw":5.83713},{"c":5.76,"h":5.87,"l":5.65,"n":443,"o":5.75,"t":"2026-04-02T04:00:00Z","v":9124,"vw":5.751916},{"c":5.64,"h":5.77,"l":5.64,"n":507,"o":5.7,"t":"2026-04-06T04:00:00Z","v":22533,"vw":5.664608},{"c":5.62,"h":5.745,"l":5.58,"n":522,"o":5.58,"t":"2026-04-07T04:00:00Z","v":25242,"vw":5.636503},{"c":5.87,"h":5.87,"l":5.68,"n":860,"o":5.75,"t":"2026-04-08T04:00:00Z","v":29954,"vw":5.79676},{"c":5.91,"h":5.925,"l":5.68,"n":752,"o":5.78,"t":"2026-04-09T04:00:00Z","v":39888,"vw":5.804141},{"c":5.81,"h":5.86,"l":5.72,"n":537,"o":5.86,"t":"2026-04-10T04:00:00Z","v":40969,"vw":5.768426},{"c":5.9,"h":5.94,"l":5.75,"n":430,"o":5.76,"t":"2026-04-13T04:00:00Z","v":14559,"vw":5.870898},{"c":5.87,"h":5.94,"l":5.78,"n":395,"o":5.91,"t":"2026-04-14T04:00:00Z","v":35108,"vw":5.87048},{"c":5.82,"h":5.85,"l":5.7705,"n":500,"o":5.84,"t":"2026-04-15T04:00:00Z","v":20092,"vw":5.817677},{"c":5.82,"h":5.82,"l":5.76,"n":415,"o":5.81,"t":"2026-04-16T04:00:00Z","v":12687,"vw":5.802382},{"c":5.85,"h":5.8991,"l":5.8,"n":600,"o":5.86,"t":"2026-04-17T04:00:00Z","v":22912,"vw":5.844011},{"c":5.75,"h":5.82,"l":5.73,"n":567,"o":5.79,"t":"2026-04-20T04:00:00Z","v":34562,"vw":5.760039},{"c":5.75,"h":5.785,"l":5.72,"n":621,"o":5.77,"t":"2026-04-21T04:00:00Z","v":26799,"vw":5.74935},{"c":5.94,"h":5.94,"l":5.79,"n":535,"o":5.79,"t":"2026-04-22T04:00:00Z","v":26757,"vw":5.868917},{"c":5.83,"h":5.97,"l":5.7602,"n":381,"o":5.97,"t":"2026-04-23T04:00:00Z","v":25102,"vw":5.80123},{"c":5.97,"h":5.98,"l":5.7736,"n":408,"o":5.8,"t":"2026-04-24T04:00:00Z","v":25021,"vw":5.878223},{"c":5.85,"h":6,"l":5.85,"n":586,"o":5.94,"t":"2026-04-27T04:00:00Z","v":29423,"vw":5.90643},{"c":5.97,"h":5.98,"l":5.85,"n":455,"o":5.855,"t":"2026-04-28T04:00:00Z","v":11439,"vw":5.936459},{"c":5.97,"h":6,"l":5.94,"n":489,"o":5.96,"t":"2026-04-29T04:00:00Z","v":23815,"vw":5.966059},{"c":6,"h":6,"l":5.865,"n":485,"o":5.95,"t":"2026-04-30T04:00:00Z","v":30962,"vw":5.939563},{"c":6.11,"h":6.11,"l":5.98,"n":422,"o":6,"t":"2026-05-01T04:00:00Z","v":19462,"vw":6.038015},{"c":5.9,"h":6.08,"l":5.825,"n":808,"o":6.06,"t":"2026-05-04T04:00:00Z","v":32656,"vw":5.958015},{"c":5.86,"h":6.01,"l":5.86,"n":615,"o":5.92,"t":"2026-05-05T04:00:00Z","v":18787,"vw":5.890875},{"c":5.92,"h":6.04,"l":5.86,"n":763,"o":5.86,"t":"2026-05-06T04:00:00Z","v":34501,"vw":5.984786},{"c":6.01,"h":6.14,"l":5.925,"n":638,"o":6.14,"t":"2026-05-07T04:00:00Z","v":14639,"vw":6.001347},{"c":5.97,"h":6.12,"l":5.97,"n":824,"o":6,"t":"2026-05-08T04:00:00Z","v":86173,"vw":6.025132},{"c":5.81,"h":6.01,"l":5.81,"n":619,"o":6.01,"t":"2026-05-11T04:00:00Z","v":31121,"vw":5.888856},{"c":5.86,"h":5.86,"l":5.8,"n":439,"o":5.82,"t":"2026-05-12T04:00:00Z","v":25413,"vw":5.825352},{"c":5.86,"h":5.86,"l":5.75,"n":535,"o":5.8,"t":"2026-05-13T04:00:00Z","v":44807,"vw":5.808406},{"c":6.67,"h":6.75,"l":5.88,"n":1809,"o":5.91,"t":"2026-05-14T04:00:00Z","v":191170,"vw":6.222157},{"c":7.61,"h":8.6,"l":6.6,"n":4148,"o":6.63,"t":"2026-05-15T04:00:00Z","v":354393,"vw":7.917785},{"c":7.11,"h":7.52,"l":7.0769,"n":1524,"o":7.48,"t":"2026-05-18T04:00:00Z","v":57768,"vw":7.244424},{"c":7.15,"h":7.37,"l":6.8005,"n":922,"o":7.09,"t":"2026-05-19T04:00:00Z","v":55698,"vw":7.099903},{"c":7.26,"h":7.41,"l":7.145,"n":1249,"o":7.16,"t":"2026-05-20T04:00:00Z","v":38957,"vw":7.260354},{"c":6.95,"h":7.67,"l":6.82,"n":2644,"o":7.41,"t":"2026-05-21T04:00:00Z","v":116054,"vw":7.157789},{"c":7.05,"h":7.245,"l":6.95,"n":893,"o":6.95,"t":"2026-05-22T04:00:00Z","v":46512,"vw":7.086148},{"c":7.72,"h":8.135,"l":7.11,"n":3430,"o":7.11,"t":"2026-05-26T04:00:00Z","v":208802,"vw":7.855299},{"c":8.52,"h":8.6,"l":7.72,"n":2709,"o":7.86,"t":"2026-05-27T04:00:00Z","v":205909,"vw":8.337298},{"c":7.36,"h":8.467,"l":7.3,"n":2710,"o":8.43,"t":"2026-05-28T04:00:00Z","v":103510,"vw":7.717029},{"c":6.07,"h":7.31,"l":5.89,"n":4612,"o":7.3,"t":"2026-05-29T04:00:00Z","v":293038,"vw":6.163951},{"c":5.69,"h":6.32,"l":5.68,"n":2508,"o":6.02,"t":"2026-06-01T04:00:00Z","v":178492,"vw":5.949519},{"c":5.91,"h":6.08,"l":5.65,"n":2004,"o":5.65,"t":"2026-06-02T04:00:00Z","v":117280,"vw":5.907299},{"c":5.99,"h":5.99,"l":5.79,"n":1550,"o":5.97,"t":"2026-06-03T04:00:00Z","v":75996,"vw":5.905266},{"c":6.06,"h":6.11,"l":5.89,"n":766,"o":5.92,"t":"2026-06-04T04:00:00Z","v":34623,"vw":6.042103},{"c":6.02,"h":6.125,"l":5.92,"n":973,"o":6.01,"t":"2026-06-05T04:00:00Z","v":66417,"vw":6.037272},{"c":6,"h":6.16,"l":6,"n":791,"o":6.09,"t":"2026-06-08T04:00:00Z","v":41231,"vw":6.037621},{"c":5.97,"h":6.16,"l":5.83,"n":843,"o":6.05,"t":"2026-06-09T04:00:00Z","v":47668,"vw":5.970421},{"c":6.01,"h":6.11,"l":5.95,"n":943,"o":6.06,"t":"2026-06-10T04:00:00Z","v":37514,"vw":6.02515},{"c":6.12,"h":6.18,"l":6.01,"n":818,"o":6.05,"t":"2026-06-11T04:00:00Z","v":27112,"vw":6.107466},{"c":6.05,"h":6.1875,"l":6.01,"n":931,"o":6.08,"t":"2026-06-12T04:00:00Z","v":29211,"vw":6.057758},{"c":6.02,"h":6.15,"l":5.99,"n":477,"o":6.01,"t":"2026-06-15T04:00:00Z","v":21671,"vw":6.045004},{"c":5.97,"h":6.04,"l":5.84,"n":653,"o":6.03,"t":"2026-06-16T04:00:00Z","v":43542,"vw":5.959015},{"c":6.07,"h":6.18,"l":5.9,"n":1236,"o":5.92,"t":"2026-06-17T04:00:00Z","v":50003,"vw":6.059297},{"c":6,"h":6.25,"l":6,"n":1012,"o":6.15,"t":"2026-06-18T04:00:00Z","v":76819,"vw":6.0824},{"c":5.98,"h":6.14,"l":5.98,"n":1237,"o":5.98,"t":"2026-06-22T04:00:00Z","v":33575,"vw":6.02113},{"c":5.84,"h":6,"l":5.83,"n":700,"o":5.97,"t":"2026-06-23T04:00:00Z","v":30814,"vw":5.911414},{"c":5.92,"h":5.94,"l":5.83,"n":1040,"o":5.93,"t":"2026-06-24T04:00:00Z","v":35476,"vw":5.896768},{"c":5.76,"h":5.935,"l":5.63,"n":1372,"o":5.92,"t":"2026-06-25T04:00:00Z","v":71594,"vw":5.763794},{"c":5.86,"h":5.88,"l":5.71,"n":967,"o":5.71,"t":"2026-06-26T04:00:00Z","v":143022,"vw":5.845669},{"c":6.24,"h":6.3,"l":5.8,"n":1625,"o":5.8,"t":"2026-06-29T04:00:00Z","v":88560,"vw":6.091917},{"c":5.95,"h":6.2,"l":5.95,"n":1104,"o":6.16,"t":"2026-06-30T04:00:00Z","v":42519,"vw":6.034585},{"c":5.94,"h":6.09,"l":5.91,"n":921,"o":6,"t":"2026-07-01T04:00:00Z","v":26854,"vw":5.984265},{"c":6.28,"h":6.35,"l":5.9801,"n":1602,"o":5.995,"t":"2026-07-02T04:00:00Z","v":73548,"vw":6.193455},{"c":5.88,"h":6.24,"l":5.85,"n":722,"o":6.24,"t":"2026-07-06T04:00:00Z","v":47976,"vw":5.934381},{"c":6.03,"h":6.06,"l":5.87,"n":1017,"o":5.95,"t":"2026-07-07T04:00:00Z","v":24905,"vw":5.993627},{"c":6.08,"h":6.12,"l":5.9,"n":1065,"o":5.97,"t":"2026-07-08T04:00:00Z","v":54154,"vw":6.016539},{"c":6.1,"h":6.1,"l":5.945,"n":700,"o":6.03,"t":"2026-07-09T04:00:00Z","v":15360,"vw":6.042948},{"c":6.06,"h":6.15,"l":6.06,"n":800,"o":6.09,"t":"2026-07-10T04:00:00Z","v":12115,"vw":6.103387},{"c":5.97,"h":6.165,"l":5.97,"n":829,"o":6.09,"t":"2026-07-13T04:00:00Z","v":26529,"vw":5.993941},{"c":5.99,"h":6.105,"l":5.97,"n":555,"o":5.97,"t":"2026-07-14T04:00:00Z","v":17225,"vw":6.011911},{"c":6.03,"h":6.14,"l":6.0015,"n":1076,"o":6.06,"t":"2026-07-15T04:00:00Z","v":28815,"vw":6.028432},{"c":6.02,"h":6.1,"l":5.99,"n":699,"o":6.1,"t":"2026-07-16T04:00:00Z","v":12502,"vw":6.032799},{"c":5.9,"h":6.1484,"l":5.865,"n":597,"o":5.98,"t":"2026-07-17T04:00:00Z","v":35301,"vw":5.943369},{"c":5.73,"h":5.94,"l":5.71,"n":857,"o":5.94,"t":"2026-07-20T04:00:00Z","v":47752,"vw":5.807811},{"c":5.81,"h":5.81,"l":5.7,"n":513,"o":5.7,"t":"2026-07-21T04:00:00Z","v":19893,"vw":5.782032},{"c":5.64,"h":5.86,"l":5.59,"n":950,"o":5.86,"t":"2026-07-22T04:00:00Z","v":92568,"vw":5.684988},{"c":5.79,"h":5.84,"l":5.64,"n":489,"o":5.64,"t":"2026-07-23T04:00:00Z","v":35131,"vw":5.76913},{"c":5.81,"h":5.81,"l":5.65,"n":459,"o":5.79,"t":"2026-07-24T04:00:00Z","v":20702,"vw":5.77215},{"c":5.78,"h":5.8744,"l":5.7,"n":805,"o":5.85,"t":"2026-07-27T04:00:00Z","v":24170,"vw":5.792802},{"c":5.95,"h":6,"l":5.745,"n":615,"o":5.78,"t":"2026-07-28T04:00:00Z","v":33173,"vw":5.903239},{"c":5.91,"h":5.97,"l":5.64,"n":975,"o":5.97,"t":"2026-07-29T04:00:00Z","v":32247,"vw":5.857839},{"c":5.93,"h":6,"l":5.86,"n":539,"o":5.86,"t":"2026-07-30T04:00:00Z","v":15139,"vw":5.934848},{"c":5.74,"h":5.96,"l":5.7,"n":562,"o":5.96,"t":"2026-07-31T04:00:00Z","v":17567,"vw":5.754804},{"c":5.92,"h":5.92,"l":5.8253,"n":598,"o":5.83,"t":"2026-08-03T04:00:00Z","v":17103,"vw":5.879079},{"c":5.84,"h":5.99,"l":5.79,"n":1064,"o":5.9,"t":"2026-08-04T04:00:00Z","v":18978,"vw":5.848204},{"c":5.75,"h":5.9,"l":5.725,"n":792,"o":5.86,"t":"2026-08-05T04:00:00Z","v":42577,"vw":5.80408},{"c":6.3,"h":6.34,"l":5.87,"n":1048,"o":5.87,"t":"2026-08-06T04:00:00Z","v":82542,"vw":6.205391},{"c":6.49,"h":6.49,"l":6.22,"n":951,"o":6.3,"t":"2026-08-07T04:00:00Z","v":54451,"vw":6.290949},{"c":6.29,"h":6.625,"l":6.15,"n":1273,"o":6.49,"t":"2026-08-10T04:00:00Z","v":80828,"vw":6.371494},{"c":6.4,"h":6.58,"l":6.35,"n":836,"o":6.35,"t":"2026-08-11T04:00:00Z","v":77357,"vw":6.50774},{"c":6.72,"h":6.72,"l":6.4,"n":748,"o":6.4,"t":"2026-08-12T04:00:00Z","v":43720,"vw":6.606565},{"c":6.53,"h":6.805,"l":6.5,"n":645,"o":6.78,"t":"2026-08-13T04:00:00Z","v":31730,"vw":6.654771},{"c":6.44,"h":6.57,"l":6.42,"n":433,"o":6.53,"t":"2026-08-14T04:00:00Z","v":19155,"vw":6.472828},{"c":6.42,"h":6.525,"l":6.275,"n":644,"o":6.47,"t":"2026-08-17T04:00:00Z","v":40737,"vw":6.374759},{"c":6.5,"h":6.635,"l":6.37,"n":555,"o":6.45,"t":"2026-08-18T04:00:00Z","v":38912,"vw":6.441048},{"c":6.46,"h":6.6,"l":6.37,"n":716,"o":6.49,"t":"2026-08-19T04:00:00Z","v":20947,"vw":6.471371},{"c":6.44,"h":6.57,"l":6.375,"n":758,"o":6.39,"t":"2026-08-20T04:00:00Z","v":17686,"vw":6.451541},{"c":6.47,"h":6.5,"l":6.36,"n":590,"o":6.44,"t":"2026-08-21T04:00:00Z","v":27600,"vw":6.465396},{"c":6.43,"h":6.58,"l":6.3801,"n":1189,"o":6.47,"t":"2026-08-24T04:00:00Z","v":96007,"vw":6.489965},{"c":6.53,"h":6.8,"l":6.46,"n":1751,"o":6.47,"t":"2026-08-25T04:00:00Z","v":41749,"vw":6.582898},{"c":6.59,"h":6.61,"l":6.4384,"n":1079,"o":6.57,"t":"2026-08-26T04:00:00Z","v":32474,"vw":6.5713},{"c":6.53,"h":6.61,"l":6.51,"n":402,"o":6.61,"t":"2026-08-27T04:00:00Z","v":9972,"vw":6.550905},{"c":6.73,"h":6.89,"l":6.5004,"n":996,"o":6.5004,"t":"2026-08-28T04:00:00Z","v":67114,"vw":6.73895},{"c":6.67,"h":6.77,"l":6.62,"n":648,"o":6.72,"t":"2026-08-31T04:00:00Z","v":18824,"vw":6.68321},{"c":6.72,"h":6.84,"l":6.6196,"n":408,"o":6.7,"t":"2026-09-01T04:00:00Z","v":45512,"vw":6.718691},{"c":6.75,"h":6.96,"l":6.72,"n":901,"o":6.73,"t":"2026-09-02T04:00:00Z","v":37747,"vw":6.797747},{"c":6.93,"h":6.93,"l":6.76,"n":268,"o":6.81,"t":"2026-09-03T04:00:00Z","v":14597,"vw":6.89142},{"c":6.79,"h":6.9,"l":6.55,"n":518,"o":6.85,"t":"2026-09-04T04:00:00Z","v":27087,"vw":6.73927},{"c":6.58,"h":6.79,"l":6.49,"n":1173,"o":6.73,"t":"2026-09-08T04:00:00Z","v":66958,"vw":6.599261},{"c":6.75,"h":6.79,"l":6.6,"n":986,"o":6.6,"t":"2026-09-09T04:00:00Z","v":90340,"vw":6.678397},{"c":7.02,"h":7.02,"l":6.64,"n":892,"o":6.64,"t":"2026-09-10T04:00:00Z","v":91556,"vw":6.881544},{"c":7.01,"h":7.1894,"l":6.88,"n":512,"o":7.1,"t":"2026-09-11T04:00:00Z","v":25987,"vw":6.998236},{"c":7.02,"h":7.05,"l":6.94,"n":680,"o":7.05,"t":"2026-09-14T04:00:00Z","v":23687,"vw":7.026403},{"c":7.01,"h":7.09,"l":6.9167,"n":519,"o":7.09,"t":"2026-09-15T04:00:00Z","v":22712,"vw":6.997757},{"c":6.95,"h":7.1603,"l":6.95,"n":493,"o":7.01,"t":"2026-09-16T04:00:00Z","v":13053,"vw":6.986506},{"c":7.03,"h":7.09,"l":6.9,"n":511,"o":7.06,"t":"2026-09-17T04:00:00Z","v":26498,"vw":7.005631},{"c":6.86,"h":7.15,"l":6.54,"n":674,"o":7.03,"t":"2026-09-18T04:00:00Z","v":51581,"vw":6.873398},{"c":6.83,"h":6.92,"l":6.5021,"n":684,"o":6.84,"t":"2026-09-21T04:00:00Z","v":21815,"vw":6.72926},{"c":7.07,"h":7.09,"l":6.86,"n":620,"o":6.87,"t":"2026-09-22T04:00:00Z","v":23536,"vw":7.015593},{"c":6.94,"h":6.99,"l":6.79,"n":726,"o":6.99,"t":"2026-09-23T04:00:00Z","v":18050,"vw":6.930151},{"c":7.04,"h":7.1,"l":6.95,"n":545,"o":6.95,"t":"2026-09-24T04:00:00Z","v":15269,"vw":7.021862},{"c":7.02,"h":7.065,"l":6.92,"n":385,"o":6.92,"t":"2026-09-25T04:00:00Z","v":13209,"vw":7.026797},{"c":7,"h":7.1,"l":6.94,"n":379,"o":6.96,"t":"2026-09-28T04:00:00Z","v":18291,"vw":7.009064},{"c":7.07,"h":7.08,"l":6.94,"n":250,"o":6.995,"t":"2026-09-29T04:00:00Z","v":11961,"vw":7.054653},{"c":6.96,"h":7.1299,"l":6.96,"n":438,"o":7,"t":"2026-09-30T04:00:00Z","v":13424,"vw":6.997112},{"c":7.07,"h":7.07,"l":6.86,"n":263,"o":6.93,"t":"2026-10-01T04:00:00Z","v":15681,"vw":7.016789},{"c":6.98,"h":7.2,"l":6.91,"n":314,"o":7.13,"t":"2026-10-02T04:00:00Z","v":11979,"vw":7.013061},{"c":7.01,"h":7.14,"l":6.96,"n":300,"o":7.01,"t":"2026-10-05T04:00:00Z","v":13389,"vw":7.018924},{"c":6.95,"h":7.02,"l":6.8919,"n":222,"o":7,"t":"2026-10-06T04:00:00Z","v":7654,"vw":6.978627},{"c":6.95,"h":7.07,"l":6.9298,"n":541,"o":6.95,"t":"2026-10-07T04:00:00Z","v":26477,"vw":6.992083},{"c":6.97,"h":7.14,"l":6.9026,"n":398,"o":6.99,"t":"2026-10-08T04:00:00Z","v":15938,"vw":7.022423},{"c":6.94,"h":7.045,"l":6.9205,"n":184,"o":7.01,"t":"2026-10-09T04:00:00Z","v":7246,"vw":6.964355},{"c":6.74,"h":6.975,"l":6.7,"n":394,"o":6.9,"t":"2026-10-12T04:00:00Z","v":29716,"vw":6.800555},{"c":6.63,"h":6.805,"l":6.63,"n":546,"o":6.72,"t":"2026-10-13T04:00:00Z","v":20307,"vw":6.679969},{"c":6.8,"h":6.82,"l":6.57,"n":792,"o":6.57,"t":"2026-10-14T04:00:00Z","v":38366,"vw":6.731296},{"c":6.75,"h":6.905,"l":6.56,"n":608,"o":6.85,"t":"2026-10-15T04:00:00Z","v":32221,"vw":6.619749},{"c":6.63,"h":6.78,"l":6.62,"n":322,"o":6.78,"t":"2026-10-16T04:00:00Z","v":10200,"vw":6.663373},{"c":6.65,"h":6.78,"l":6.63,"n":314,"o":6.63,"t":"2026-10-19T04:00:00Z","v":16380,"vw":6.68187},{"c":6.72,"h":6.78,"l":6.65,"n":331,"o":6.78,"t":"2026-10-20T04:00:00Z","v":8884,"vw":6.7251},{"c":6.58,"h":6.94,"l":6.54,"n":444,"o":6.78,"t":"2026-10-21T04:00:00Z","v":12436,"vw":6.650676},{"c":6.67,"h":6.71,"l":6.65,"n":284,"o":6.65,"t":"2026-10-22T04:00:00Z","v":8671,"vw":6.670784}],"volatilityBars":[{"c":6.5021,"h":6.86,"l":6.5021,"n":12,"o":6.84,"t":"2026-09-21T13:30:00Z","v":4638,"vw":6.537289},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-09-21T13:45:00Z","v":289,"vw":6.69},{"c":6.88,"h":6.88,"l":6.88,"n":7,"o":6.88,"t":"2026-09-21T15:15:00Z","v":260,"vw":6.88},{"c":6.895,"h":6.895,"l":6.895,"n":4,"o":6.895,"t":"2026-09-21T15:30:00Z","v":265,"vw":6.895},{"c":6.87,"h":6.89,"l":6.87,"n":19,"o":6.89,"t":"2026-09-21T15:45:00Z","v":374,"vw":6.88},{"c":6.87,"h":6.87,"l":6.87,"n":7,"o":6.87,"t":"2026-09-21T16:00:00Z","v":238,"vw":6.87},{"c":6.87,"h":6.885,"l":6.87,"n":9,"o":6.87,"t":"2026-09-21T17:00:00Z","v":443,"vw":6.875},{"c":6.87,"h":6.885,"l":6.87,"n":4,"o":6.885,"t":"2026-09-21T17:45:00Z","v":314,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":46,"o":6.88,"t":"2026-09-21T18:00:00Z","v":562,"vw":6.88},{"c":6.91,"h":6.91,"l":6.9,"n":11,"o":6.9,"t":"2026-09-21T19:00:00Z","v":490,"vw":6.90271},{"c":6.92,"h":6.92,"l":6.91,"n":26,"o":6.92,"t":"2026-09-21T19:15:00Z","v":983,"vw":6.91763},{"c":6.85,"h":6.87,"l":6.82,"n":96,"o":6.87,"t":"2026-09-21T19:45:00Z","v":3069,"vw":6.848763},{"c":6.83,"h":6.83,"l":6.83,"n":6,"o":6.83,"t":"2026-09-21T20:00:00Z","v":4106,"vw":6.83},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-09-22T08:00:00Z","v":148,"vw":6.62},{"c":6.87,"h":6.87,"l":6.87,"n":8,"o":6.87,"t":"2026-09-22T13:30:00Z","v":659,"vw":6.87},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-09-22T13:45:00Z","v":105,"vw":6.86},{"c":6.98,"h":6.98,"l":6.97,"n":16,"o":6.98,"t":"2026-09-22T14:00:00Z","v":1840,"vw":6.979299},{"c":7.0585,"h":7.06,"l":6.97,"n":8,"o":6.97,"t":"2026-09-22T14:15:00Z","v":5243,"vw":6.989338},{"c":6.98,"h":7,"l":6.98,"n":7,"o":7,"t":"2026-09-22T14:30:00Z","v":419,"vw":6.994521},{"c":6.945,"h":6.945,"l":6.945,"n":1,"o":6.945,"t":"2026-09-22T15:00:00Z","v":100,"vw":6.945},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-09-22T16:00:00Z","v":109,"vw":6.98},{"c":6.9884,"h":6.9884,"l":6.9884,"n":1,"o":6.9884,"t":"2026-09-22T16:30:00Z","v":104,"vw":6.9884},{"c":6.98,"h":6.99,"l":6.94,"n":9,"o":6.99,"t":"2026-09-22T17:00:00Z","v":717,"vw":6.969231},{"c":7.08,"h":7.08,"l":7,"n":22,"o":7,"t":"2026-09-22T17:15:00Z","v":1877,"vw":7.0396},{"c":7.04,"h":7.08,"l":7.04,"n":38,"o":7.08,"t":"2026-09-22T17:45:00Z","v":1103,"vw":7.074744},{"c":7.05,"h":7.05,"l":7.05,"n":5,"o":7.05,"t":"2026-09-22T18:00:00Z","v":280,"vw":7.05},{"c":7.08,"h":7.08,"l":7.05,"n":9,"o":7.06,"t":"2026-09-22T18:30:00Z","v":397,"vw":7.063333},{"c":7.08,"h":7.08,"l":7.08,"n":29,"o":7.08,"t":"2026-09-22T19:00:00Z","v":456,"vw":7.08},{"c":7.08,"h":7.08,"l":7.05,"n":22,"o":7.07,"t":"2026-09-22T19:30:00Z","v":701,"vw":7.066667},{"c":7.09,"h":7.09,"l":7.0372,"n":42,"o":7.05,"t":"2026-09-22T19:45:00Z","v":1587,"vw":7.052484},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-09-22T20:00:00Z","v":4546,"vw":7.07},{"c":6.99,"h":6.99,"l":6.99,"n":7,"o":6.99,"t":"2026-09-23T13:30:00Z","v":454,"vw":6.99},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-09-23T14:15:00Z","v":1000,"vw":6.95},{"c":6.98,"h":6.98,"l":6.79,"n":42,"o":6.9,"t":"2026-09-23T14:45:00Z","v":3129,"vw":6.875541},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-09-23T15:45:00Z","v":426,"vw":6.96},{"c":6.9,"h":6.91,"l":6.9,"n":10,"o":6.91,"t":"2026-09-23T16:30:00Z","v":359,"vw":6.905},{"c":6.9081,"h":6.9081,"l":6.9081,"n":5,"o":6.9081,"t":"2026-09-23T16:45:00Z","v":179,"vw":6.9081},{"c":6.97,"h":6.97,"l":6.9416,"n":20,"o":6.9416,"t":"2026-09-23T18:00:00Z","v":850,"vw":6.947823},{"c":6.94,"h":6.96,"l":6.91,"n":111,"o":6.91,"t":"2026-09-23T19:45:00Z","v":2840,"vw":6.938452},{"c":6.94,"h":6.94,"l":6.94,"n":5,"o":6.94,"t":"2026-09-23T20:00:00Z","v":4227,"vw":6.94},{"c":7.02,"h":7.02,"l":6.95,"n":8,"o":6.95,"t":"2026-09-24T13:30:00Z","v":852,"vw":7.004375},{"c":7.02,"h":7.02,"l":7.02,"n":4,"o":7.02,"t":"2026-09-24T14:15:00Z","v":1505,"vw":7.02},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-09-24T15:15:00Z","v":165,"vw":6.99},{"c":7.0286,"h":7.0286,"l":7.0286,"n":1,"o":7.0286,"t":"2026-09-24T15:45:00Z","v":189,"vw":7.0286},{"c":6.97,"h":6.97,"l":6.97,"n":6,"o":6.97,"t":"2026-09-24T16:00:00Z","v":636,"vw":6.97},{"c":6.9945,"h":6.9945,"l":6.9945,"n":2,"o":6.9945,"t":"2026-09-24T16:45:00Z","v":1500,"vw":6.9945},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-09-24T17:15:00Z","v":260,"vw":6.96},{"c":7.07,"h":7.1,"l":7.01,"n":125,"o":7.01,"t":"2026-09-24T19:45:00Z","v":3421,"vw":7.058779},{"c":7.04,"h":7.078,"l":7.04,"n":7,"o":7.078,"t":"2026-09-24T20:00:00Z","v":3327,"vw":7.041216},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-09-25T16:00:00Z","v":102,"vw":6.92},{"c":7.01,"h":7.01,"l":6.975,"n":17,"o":6.975,"t":"2026-09-25T16:15:00Z","v":720,"vw":6.991129},{"c":7.04,"h":7.04,"l":7.04,"n":6,"o":7.04,"t":"2026-09-25T17:45:00Z","v":279,"vw":7.04},{"c":7.045,"h":7.045,"l":7.04,"n":14,"o":7.04,"t":"2026-09-25T18:30:00Z","v":680,"vw":7.0425},{"c":7.03,"h":7.065,"l":7.02,"n":111,"o":7.06,"t":"2026-09-25T19:45:00Z","v":3894,"vw":7.049383},{"c":7.02,"h":7.02,"l":7.02,"n":6,"o":7.02,"t":"2026-09-25T20:00:00Z","v":5248,"vw":7.02},{"c":6.96,"h":6.96,"l":6.96,"n":9,"o":6.96,"t":"2026-09-28T13:30:00Z","v":1553,"vw":6.96},{"c":6.94,"h":6.94,"l":6.94,"n":3,"o":6.94,"t":"2026-09-28T14:45:00Z","v":303,"vw":6.94},{"c":7.07,"h":7.07,"l":7.06,"n":14,"o":7.06,"t":"2026-09-28T16:15:00Z","v":843,"vw":7.066909},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-09-28T17:45:00Z","v":103,"vw":7.1},{"c":7.0007,"h":7.0007,"l":7.0007,"n":3,"o":7.0007,"t":"2026-09-28T18:15:00Z","v":1187,"vw":7.0007},{"c":7.05,"h":7.06,"l":7.04,"n":22,"o":7.05,"t":"2026-09-28T19:15:00Z","v":1628,"vw":7.048522},{"c":7.01,"h":7.05,"l":7,"n":108,"o":7.025,"t":"2026-09-28T19:45:00Z","v":4388,"vw":7.024619},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-09-28T20:00:00Z","v":5824,"vw":7},{"c":6.995,"h":6.995,"l":6.995,"n":1,"o":6.995,"t":"2026-09-29T14:45:00Z","v":100,"vw":6.995},{"c":6.97,"h":6.97,"l":6.97,"n":3,"o":6.97,"t":"2026-09-29T17:15:00Z","v":196,"vw":6.97},{"c":6.94,"h":6.9475,"l":6.94,"n":3,"o":6.9475,"t":"2026-09-29T18:00:00Z","v":213,"vw":6.94375},{"c":6.98,"h":6.98,"l":6.98,"n":8,"o":6.98,"t":"2026-09-29T18:30:00Z","v":332,"vw":6.98},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-09-29T19:15:00Z","v":103,"vw":6.98},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-09-29T19:30:00Z","v":110,"vw":6.98},{"c":7.02,"h":7.08,"l":7.01,"n":72,"o":7.01,"t":"2026-09-29T19:45:00Z","v":3187,"vw":7.044179},{"c":7.07,"h":7.07,"l":7.07,"n":4,"o":7.07,"t":"2026-09-29T20:00:00Z","v":5045,"vw":7.07},{"c":7.09,"h":7.1,"l":7,"n":13,"o":7,"t":"2026-09-30T13:30:00Z","v":482,"vw":7.071867},{"c":7.1299,"h":7.1299,"l":7.1299,"n":2,"o":7.1299,"t":"2026-09-30T15:15:00Z","v":766,"vw":7.1299},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-09-30T15:30:00Z","v":260,"vw":7.09},{"c":7.015,"h":7.015,"l":7.015,"n":2,"o":7.015,"t":"2026-09-30T17:15:00Z","v":186,"vw":7.015},{"c":6.9908,"h":7.01,"l":6.9908,"n":11,"o":7.01,"t":"2026-09-30T19:15:00Z","v":467,"vw":6.9968},{"c":6.99,"h":7.03,"l":6.98,"n":104,"o":7.02,"t":"2026-09-30T19:45:00Z","v":2875,"vw":7.002217},{"c":6.96,"h":6.96,"l":6.96,"n":6,"o":6.96,"t":"2026-09-30T20:00:00Z","v":4680,"vw":6.96},{"c":6.95,"h":6.95,"l":6.93,"n":6,"o":6.93,"t":"2026-10-01T13:30:00Z","v":365,"vw":6.935618},{"c":6.9702,"h":6.9899,"l":6.9702,"n":4,"o":6.9899,"t":"2026-10-01T13:45:00Z","v":1037,"vw":6.98733},{"c":6.915,"h":6.935,"l":6.915,"n":6,"o":6.935,"t":"2026-10-01T15:00:00Z","v":258,"vw":6.926803},{"c":6.94,"h":6.94,"l":6.94,"n":13,"o":6.94,"t":"2026-10-01T16:15:00Z","v":577,"vw":6.94},{"c":6.93,"h":6.93,"l":6.86,"n":3,"o":6.86,"t":"2026-10-01T17:15:00Z","v":370,"vw":6.88},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-01T18:00:00Z","v":307,"vw":6.95},{"c":6.98,"h":6.99,"l":6.97,"n":9,"o":6.99,"t":"2026-10-01T18:30:00Z","v":721,"vw":6.981532},{"c":6.99,"h":6.99,"l":6.99,"n":11,"o":6.99,"t":"2026-10-01T19:30:00Z","v":551,"vw":6.99},{"c":7.04,"h":7.06,"l":6.97,"n":68,"o":6.97,"t":"2026-10-01T19:45:00Z","v":4010,"vw":6.995554},{"c":7.07,"h":7.07,"l":7.07,"n":4,"o":7.07,"t":"2026-10-01T20:00:00Z","v":5417,"vw":7.07},{"c":7.13,"h":7.13,"l":7.13,"n":4,"o":7.13,"t":"2026-10-02T13:30:00Z","v":303,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-02T14:00:00Z","v":500,"vw":7.13},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-02T14:45:00Z","v":100,"vw":7.2},{"c":7.19,"h":7.19,"l":7.18,"n":2,"o":7.18,"t":"2026-10-02T15:15:00Z","v":238,"vw":7.184202},{"c":7.0502,"h":7.19,"l":7.0502,"n":3,"o":7.19,"t":"2026-10-02T15:45:00Z","v":230,"vw":7.111248},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-02T16:15:00Z","v":165,"vw":6.91},{"c":7.0299,"h":7.0299,"l":6.97,"n":7,"o":6.97,"t":"2026-10-02T18:00:00Z","v":503,"vw":6.98198},{"c":6.98,"h":6.98,"l":6.98,"n":10,"o":6.98,"t":"2026-10-02T19:15:00Z","v":456,"vw":6.98},{"c":7,"h":7,"l":6.97,"n":48,"o":6.97,"t":"2026-10-02T19:45:00Z","v":1303,"vw":6.9925},{"c":6.98,"h":6.98,"l":6.98,"n":6,"o":6.98,"t":"2026-10-02T20:00:00Z","v":4421,"vw":6.98},{"c":7.03,"h":7.03,"l":7.01,"n":5,"o":7.01,"t":"2026-10-05T13:30:00Z","v":316,"vw":7.02359},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-10-05T14:15:00Z","v":100,"vw":7.045},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-10-05T14:45:00Z","v":100,"vw":7.045},{"c":7.14,"h":7.14,"l":7.045,"n":3,"o":7.045,"t":"2026-10-05T15:15:00Z","v":210,"vw":7.0925},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-10-05T15:45:00Z","v":100,"vw":7.045},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-10-05T16:15:00Z","v":100,"vw":7.045},{"c":7.045,"h":7.045,"l":7.045,"n":2,"o":7.045,"t":"2026-10-05T16:45:00Z","v":110,"vw":7.045},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-05T17:00:00Z","v":100,"vw":6.97},{"c":6.9647,"h":6.9647,"l":6.9647,"n":3,"o":6.9647,"t":"2026-10-05T17:15:00Z","v":333,"vw":6.9647},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-10-05T17:30:00Z","v":100,"vw":7.045},{"c":6.97,"h":7.07,"l":6.97,"n":14,"o":7.045,"t":"2026-10-05T17:45:00Z","v":928,"vw":7.045},{"c":7.045,"h":7.045,"l":7.045,"n":2,"o":7.045,"t":"2026-10-05T18:00:00Z","v":102,"vw":7.045},{"c":7.045,"h":7.045,"l":7.045,"n":2,"o":7.045,"t":"2026-10-05T18:45:00Z","v":200,"vw":7.045},{"c":7.045,"h":7.045,"l":7.045,"n":2,"o":7.045,"t":"2026-10-05T19:00:00Z","v":200,"vw":7.045},{"c":7.045,"h":7.045,"l":7.045,"n":17,"o":7.045,"t":"2026-10-05T19:30:00Z","v":840,"vw":7.045},{"c":7,"h":7.045,"l":6.96,"n":59,"o":7.045,"t":"2026-10-05T19:45:00Z","v":2134,"vw":7.002314},{"c":7.01,"h":7.01,"l":7.01,"n":5,"o":7.01,"t":"2026-10-05T20:00:00Z","v":5723,"vw":7.01},{"c":7,"h":7,"l":7,"n":6,"o":7,"t":"2026-10-06T13:30:00Z","v":938,"vw":7},{"c":7.02,"h":7.02,"l":7.02,"n":3,"o":7.02,"t":"2026-10-06T13:45:00Z","v":1001,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-06T15:30:00Z","v":100,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-06T16:00:00Z","v":100,"vw":7.02},{"c":6.975,"h":6.975,"l":6.95,"n":9,"o":6.95,"t":"2026-10-06T16:15:00Z","v":529,"vw":6.957143},{"c":6.8919,"h":6.8919,"l":6.8919,"n":2,"o":6.8919,"t":"2026-10-06T16:45:00Z","v":101,"vw":6.8919},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-06T17:00:00Z","v":100,"vw":6.96},{"c":6.95,"h":6.95,"l":6.95,"n":9,"o":6.95,"t":"2026-10-06T18:15:00Z","v":257,"vw":6.95},{"c":6.9699,"h":6.9699,"l":6.9699,"n":1,"o":6.9699,"t":"2026-10-06T19:15:00Z","v":104,"vw":6.9699},{"c":6.95,"h":6.95,"l":6.95,"n":11,"o":6.95,"t":"2026-10-06T20:00:00Z","v":2522,"vw":6.95},{"c":6.93,"h":6.95,"l":6.93,"n":5,"o":6.95,"t":"2026-10-07T13:30:00Z","v":465,"vw":6.945671},{"c":6.9298,"h":6.9298,"l":6.9298,"n":3,"o":6.9298,"t":"2026-10-07T14:00:00Z","v":201,"vw":6.9298},{"c":7,"h":7.04,"l":6.99,"n":36,"o":7.04,"t":"2026-10-07T16:00:00Z","v":4099,"vw":7.012889},{"c":7,"h":7,"l":6.9906,"n":4,"o":6.9906,"t":"2026-10-07T16:15:00Z","v":319,"vw":6.993652},{"c":7,"h":7,"l":7,"n":13,"o":7,"t":"2026-10-07T16:30:00Z","v":8715,"vw":7},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-07T16:45:00Z","v":100,"vw":7.07},{"c":7.06,"h":7.065,"l":7.06,"n":8,"o":7.06,"t":"2026-10-07T17:00:00Z","v":509,"vw":7.06125},{"c":7.0431,"h":7.07,"l":7.0431,"n":6,"o":7.07,"t":"2026-10-07T17:15:00Z","v":412,"vw":7.062906},{"c":7.0699,"h":7.0699,"l":7.0699,"n":2,"o":7.0699,"t":"2026-10-07T18:45:00Z","v":205,"vw":7.0699},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-07T19:00:00Z","v":101,"vw":7.03},{"c":7.01,"h":7.03,"l":7.01,"n":7,"o":7.03,"t":"2026-10-07T19:15:00Z","v":536,"vw":7.02},{"c":6.95,"h":7,"l":6.94,"n":109,"o":7,"t":"2026-10-07T19:45:00Z","v":2652,"vw":6.964318},{"c":6.95,"h":6.95,"l":6.95,"n":5,"o":6.95,"t":"2026-10-07T20:00:00Z","v":5353,"vw":6.95},{"c":6.9026,"h":6.99,"l":6.9026,"n":4,"o":6.99,"t":"2026-10-08T13:45:00Z","v":203,"vw":6.946083},{"c":7.05,"h":7.05,"l":7.05,"n":6,"o":7.05,"t":"2026-10-08T14:30:00Z","v":1222,"vw":7.05},{"c":6.985,"h":6.985,"l":6.985,"n":1,"o":6.985,"t":"2026-10-08T14:45:00Z","v":1222,"vw":6.985},{"c":6.975,"h":6.975,"l":6.975,"n":1,"o":6.975,"t":"2026-10-08T15:30:00Z","v":100,"vw":6.975},{"c":7.03,"h":7.03,"l":7,"n":11,"o":7,"t":"2026-10-08T17:00:00Z","v":1080,"vw":7.003337},{"c":7.05,"h":7.05,"l":7.03,"n":9,"o":7.03,"t":"2026-10-08T17:15:00Z","v":440,"vw":7.038889},{"c":7.01,"h":7.01,"l":7.01,"n":6,"o":7.01,"t":"2026-10-08T19:15:00Z","v":216,"vw":7.01},{"c":7.12,"h":7.13,"l":7.01,"n":41,"o":7.01,"t":"2026-10-08T19:30:00Z","v":2052,"vw":7.072476},{"c":7.025,"h":7.14,"l":7.01,"n":155,"o":7.14,"t":"2026-10-08T19:45:00Z","v":4488,"vw":7.058671},{"c":6.97,"h":6.97,"l":6.97,"n":16,"o":6.97,"t":"2026-10-08T20:00:00Z","v":3229,"vw":6.97},{"c":6.95,"h":7.01,"l":6.95,"n":3,"o":7.01,"t":"2026-10-09T13:30:00Z","v":248,"vw":6.985709},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-10-09T14:00:00Z","v":1000,"vw":7.045},{"c":6.93,"h":6.93,"l":6.93,"n":6,"o":6.93,"t":"2026-10-09T16:15:00Z","v":335,"vw":6.93},{"c":6.9205,"h":6.9205,"l":6.9205,"n":6,"o":6.9205,"t":"2026-10-09T16:30:00Z","v":314,"vw":6.9205},{"c":6.955,"h":6.955,"l":6.955,"n":1,"o":6.955,"t":"2026-10-09T18:15:00Z","v":352,"vw":6.955},{"c":6.94,"h":6.94,"l":6.94,"n":4,"o":6.94,"t":"2026-10-09T20:00:00Z","v":3288,"vw":6.94},{"c":6.975,"h":6.975,"l":6.9,"n":5,"o":6.9,"t":"2026-10-12T13:30:00Z","v":691,"vw":6.941376},{"c":6.8858,"h":6.8858,"l":6.8858,"n":2,"o":6.8858,"t":"2026-10-12T17:00:00Z","v":406,"vw":6.8858},{"c":6.9,"h":6.9,"l":6.875,"n":4,"o":6.875,"t":"2026-10-12T17:15:00Z","v":228,"vw":6.8875},{"c":6.9,"h":6.91,"l":6.9,"n":8,"o":6.9,"t":"2026-10-12T19:00:00Z","v":434,"vw":6.903247},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-12T19:15:00Z","v":100,"vw":6.9},{"c":6.95,"h":6.95,"l":6.95,"n":21,"o":6.95,"t":"2026-10-12T19:30:00Z","v":447,"vw":6.95},{"c":6.86,"h":6.92,"l":6.7,"n":232,"o":6.91,"t":"2026-10-12T19:45:00Z","v":12212,"vw":6.860812},{"c":6.74,"h":6.86,"l":6.74,"n":6,"o":6.86,"t":"2026-10-12T20:00:00Z","v":13771,"vw":6.744075},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-13T13:30:00Z","v":526,"vw":6.72},{"c":6.685,"h":6.7854,"l":6.685,"n":3,"o":6.7854,"t":"2026-10-13T14:00:00Z","v":301,"vw":6.751933},{"c":6.7345,"h":6.7345,"l":6.7345,"n":2,"o":6.7345,"t":"2026-10-13T14:15:00Z","v":543,"vw":6.7345},{"c":6.805,"h":6.805,"l":6.7,"n":10,"o":6.7,"t":"2026-10-13T16:45:00Z","v":1613,"vw":6.79233},{"c":6.67,"h":6.805,"l":6.67,"n":5,"o":6.805,"t":"2026-10-13T17:45:00Z","v":908,"vw":6.79},{"c":6.68,"h":6.68,"l":6.68,"n":6,"o":6.68,"t":"2026-10-13T18:15:00Z","v":124,"vw":6.68},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-13T18:30:00Z","v":100,"vw":6.7},{"c":6.67,"h":6.72,"l":6.63,"n":133,"o":6.69,"t":"2026-10-13T19:45:00Z","v":6506,"vw":6.67744},{"c":6.63,"h":6.63,"l":6.63,"n":4,"o":6.63,"t":"2026-10-13T20:00:00Z","v":7462,"vw":6.63},{"c":6.52,"h":6.52,"l":6.52,"n":9,"o":6.52,"t":"2026-10-14T13:00:00Z","v":401,"vw":6.52},{"c":6.61,"h":6.63,"l":6.57,"n":9,"o":6.57,"t":"2026-10-14T13:30:00Z","v":2348,"vw":6.579308},{"c":6.71,"h":6.71,"l":6.62,"n":16,"o":6.62,"t":"2026-10-14T14:15:00Z","v":842,"vw":6.673333},{"c":6.66,"h":6.66,"l":6.61,"n":10,"o":6.61,"t":"2026-10-14T15:15:00Z","v":290,"vw":6.635},{"c":6.64,"h":6.64,"l":6.6,"n":27,"o":6.6,"t":"2026-10-14T15:30:00Z","v":5998,"vw":6.638426},{"c":6.67,"h":6.69,"l":6.64,"n":30,"o":6.64,"t":"2026-10-14T16:30:00Z","v":1153,"vw":6.665},{"c":6.69,"h":6.69,"l":6.69,"n":6,"o":6.69,"t":"2026-10-14T17:00:00Z","v":251,"vw":6.69},{"c":6.65,"h":6.65,"l":6.65,"n":9,"o":6.65,"t":"2026-10-14T17:45:00Z","v":215,"vw":6.65},{"c":6.69,"h":6.69,"l":6.6416,"n":21,"o":6.6416,"t":"2026-10-14T19:30:00Z","v":810,"vw":6.664869},{"c":6.78,"h":6.82,"l":6.7,"n":208,"o":6.71,"t":"2026-10-14T19:45:00Z","v":7152,"vw":6.762245},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-10-14T20:00:00Z","v":14120,"vw":6.8},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-15T13:30:00Z","v":300,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":4,"o":6.85,"t":"2026-10-15T14:00:00Z","v":181,"vw":6.85},{"c":6.905,"h":6.905,"l":6.905,"n":4,"o":6.905,"t":"2026-10-15T16:00:00Z","v":254,"vw":6.905},{"c":6.77,"h":6.87,"l":6.77,"n":43,"o":6.87,"t":"2026-10-15T18:00:00Z","v":1358,"vw":6.812698},{"c":6.66,"h":6.66,"l":6.56,"n":91,"o":6.63,"t":"2026-10-15T18:15:00Z","v":22310,"vw":6.576048},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-15T18:30:00Z","v":100,"vw":6.62},{"c":6.78,"h":6.78,"l":6.75,"n":39,"o":6.77,"t":"2026-10-15T19:45:00Z","v":2017,"vw":6.756882},{"c":6.75,"h":6.75,"l":6.75,"n":6,"o":6.75,"t":"2026-10-15T20:00:00Z","v":4260,"vw":6.75},{"c":6.64,"h":6.78,"l":6.64,"n":13,"o":6.78,"t":"2026-10-16T13:30:00Z","v":1077,"vw":6.766328},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-16T13:45:00Z","v":100,"vw":6.62},{"c":6.705,"h":6.705,"l":6.705,"n":1,"o":6.705,"t":"2026-10-16T14:30:00Z","v":135,"vw":6.705},{"c":6.65,"h":6.65,"l":6.65,"n":6,"o":6.65,"t":"2026-10-16T19:00:00Z","v":1399,"vw":6.65},{"c":6.665,"h":6.665,"l":6.665,"n":1,"o":6.665,"t":"2026-10-16T19:15:00Z","v":237,"vw":6.665},{"c":6.64,"h":6.67,"l":6.64,"n":26,"o":6.67,"t":"2026-10-16T19:30:00Z","v":700,"vw":6.654286},{"c":6.66,"h":6.67,"l":6.64,"n":91,"o":6.67,"t":"2026-10-16T19:45:00Z","v":2541,"vw":6.655456},{"c":6.63,"h":6.63,"l":6.63,"n":4,"o":6.63,"t":"2026-10-16T20:00:00Z","v":2525,"vw":6.63},{"c":6.75,"h":6.75,"l":6.63,"n":5,"o":6.63,"t":"2026-10-19T13:30:00Z","v":583,"vw":6.650833},{"c":6.6533,"h":6.6533,"l":6.65,"n":6,"o":6.65,"t":"2026-10-19T13:45:00Z","v":516,"vw":6.652281},{"c":6.695,"h":6.695,"l":6.695,"n":1,"o":6.695,"t":"2026-10-19T14:00:00Z","v":100,"vw":6.695},{"c":6.78,"h":6.78,"l":6.72,"n":19,"o":6.72,"t":"2026-10-19T14:15:00Z","v":1405,"vw":6.746244},{"c":6.7,"h":6.765,"l":6.7,"n":6,"o":6.765,"t":"2026-10-19T14:45:00Z","v":1101,"vw":6.747273},{"c":6.71,"h":6.71,"l":6.71,"n":4,"o":6.71,"t":"2026-10-19T15:15:00Z","v":204,"vw":6.71},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-10-19T16:00:00Z","v":283,"vw":6.75},{"c":6.7,"h":6.7,"l":6.7,"n":7,"o":6.7,"t":"2026-10-19T16:15:00Z","v":231,"vw":6.7},{"c":6.7144,"h":6.7144,"l":6.66,"n":3,"o":6.66,"t":"2026-10-19T17:00:00Z","v":459,"vw":6.7005},{"c":6.705,"h":6.705,"l":6.67,"n":3,"o":6.67,"t":"2026-10-19T18:15:00Z","v":231,"vw":6.6875},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-19T18:45:00Z","v":200,"vw":6.72},{"c":6.68,"h":6.68,"l":6.68,"n":5,"o":6.68,"t":"2026-10-19T19:30:00Z","v":224,"vw":6.68},{"c":6.67,"h":6.69,"l":6.65,"n":110,"o":6.69,"t":"2026-10-19T19:45:00Z","v":5134,"vw":6.67288},{"c":6.65,"h":6.65,"l":6.65,"n":5,"o":6.65,"t":"2026-10-19T20:00:00Z","v":4534,"vw":6.65},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-20T13:45:00Z","v":100,"vw":6.78},{"c":6.735,"h":6.735,"l":6.735,"n":2,"o":6.735,"t":"2026-10-20T15:30:00Z","v":204,"vw":6.735},{"c":6.77,"h":6.78,"l":6.77,"n":9,"o":6.78,"t":"2026-10-20T16:00:00Z","v":429,"vw":6.773077},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-20T17:45:00Z","v":100,"vw":6.69},{"c":6.65,"h":6.74,"l":6.65,"n":11,"o":6.74,"t":"2026-10-20T19:15:00Z","v":2109,"vw":6.72792},{"c":6.71,"h":6.71,"l":6.7,"n":13,"o":6.7,"t":"2026-10-20T19:30:00Z","v":578,"vw":6.703333},{"c":6.715,"h":6.715,"l":6.68,"n":48,"o":6.71,"t":"2026-10-20T19:45:00Z","v":1274,"vw":6.704076},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-20T20:00:00Z","v":1990,"vw":6.72},{"c":6.78,"h":6.94,"l":6.78,"n":8,"o":6.78,"t":"2026-10-21T13:30:00Z","v":1252,"vw":6.830523},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-21T13:45:00Z","v":200,"vw":6.72},{"c":6.655,"h":6.655,"l":6.65,"n":14,"o":6.65,"t":"2026-10-21T14:15:00Z","v":2091,"vw":6.650538},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-21T17:15:00Z","v":100,"vw":6.66},{"c":6.65,"h":6.66,"l":6.65,"n":8,"o":6.66,"t":"2026-10-21T18:45:00Z","v":362,"vw":6.655},{"c":6.65,"h":6.65,"l":6.65,"n":5,"o":6.65,"t":"2026-10-21T19:00:00Z","v":250,"vw":6.65},{"c":6.65,"h":6.66,"l":6.65,"n":12,"o":6.66,"t":"2026-10-21T19:15:00Z","v":342,"vw":6.655},{"c":6.65,"h":6.65,"l":6.65,"n":16,"o":6.65,"t":"2026-10-21T19:30:00Z","v":697,"vw":6.65},{"c":6.54,"h":6.64,"l":6.54,"n":50,"o":6.64,"t":"2026-10-21T19:45:00Z","v":1481,"vw":6.603333},{"c":6.58,"h":6.58,"l":6.58,"n":6,"o":6.58,"t":"2026-10-21T20:00:00Z","v":3217,"vw":6.58},{"c":6.65,"h":6.65,"l":6.65,"n":5,"o":6.65,"t":"2026-10-22T13:30:00Z","v":300,"vw":6.65},{"c":6.69,"h":6.69,"l":6.666,"n":22,"o":6.666,"t":"2026-10-22T15:45:00Z","v":1091,"vw":6.6725},{"c":6.66,"h":6.66,"l":6.66,"n":6,"o":6.66,"t":"2026-10-22T19:00:00Z","v":252,"vw":6.66},{"c":6.69,"h":6.71,"l":6.69,"n":44,"o":6.71,"t":"2026-10-22T19:45:00Z","v":850,"vw":6.7},{"c":6.67,"h":6.67,"l":6.67,"n":4,"o":6.67,"t":"2026-10-22T20:00:00Z","v":3745,"vw":6.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.42717558980724846,"strike":10.027194872590606,"iv":1.5880111988433323,"gamma":0.174699349559136,"theta":-0.01800264628907478,"vega":0.006530407236650633,"rho":0.0012297166604108827,"breakevenPct":56.737188341796916},{"delta":0.35,"premium":0.6568545215762183,"strike":9.855206720108098,"iv":1.9587303085536196,"gamma":0.09669865963259502,"theta":-0.023121868575323386,"vega":0.006692370393807983,"rho":0.001322153744966893,"breakevenPct":57.60211756648152},{"delta":0.4,"premium":0.7476986684059327,"strike":9.442278779973034,"iv":1.8533441622231535,"gamma":0.0961629682197191,"theta":-0.021436048829165586,"vega":0.0063188059786176455,"rho":0.0015153593802461898,"breakevenPct":52.773275088140416},{"delta":0.45,"premium":0.8385428152356471,"strike":9.029350839837967,"iv":1.7479580158926875,"gamma":0.09562727680684319,"theta":-0.01975022908300779,"vega":0.005945241563427309,"rho":0.001708565015525486,"breakevenPct":47.94443260979932},{"delta":0.5,"premium":0.9293869620653614,"strike":8.616422899702902,"iv":1.6425718695622216,"gamma":0.09509158539396727,"theta":-0.018064409336849992,"vega":0.005571677148236972,"rho":0.0019017706508047826,"breakevenPct":43.115590131458234},{"delta":0.55,"premium":1.020231108895076,"strike":8.203494959567838,"iv":1.5371857232317554,"gamma":0.09455589398109135,"theta":-0.016378589590692195,"vega":0.005198112733046634,"rho":0.0020949762860840793,"breakevenPct":38.28674765311713},{"delta":0.6,"premium":1.1110752557247903,"strike":7.790567019432772,"iv":1.4317995769012895,"gamma":0.09402020256821544,"theta":-0.014692769844534399,"vega":0.004824548317856298,"rho":0.0022881819213633756,"breakevenPct":33.457905174776045},{"delta":0.65,"premium":1.2019194025545046,"strike":7.3776390792977065,"iv":1.3264134305708235,"gamma":0.09348451115533953,"theta":-0.0130069500983766,"vega":0.004450983902665961,"rho":0.002481387556642672,"breakevenPct":28.629062696434946},{"delta":0.7,"premium":1.292763549384219,"strike":6.964711139162642,"iv":1.2210272842403573,"gamma":0.0929488197424636,"theta":-0.011321130352218803,"vega":0.004077419487475624,"rho":0.002674593191921968,"breakevenPct":23.800220218093855},{"delta":0.75,"premium":1.3836076962139332,"strike":6.551783199027576,"iv":1.1156411379098914,"gamma":0.09241312832958769,"theta":-0.009635310606061006,"vega":0.003703855072285287,"rho":0.0028677988272012645,"breakevenPct":18.97137773975276},{"delta":0.8,"premium":1.474451843043648,"strike":6.1388552588925105,"iv":1.0102549915794252,"gamma":0.09187743691671177,"theta":-0.007949490859903204,"vega":0.0033302906570949493,"rho":0.0030610044624805616,"breakevenPct":14.142535261411659},{"delta":0.85,"premium":1.565295989873362,"strike":5.725927318757446,"iv":0.9048688452489595,"gamma":0.09134174550383585,"theta":-0.006263671113745411,"vega":0.002956726241904613,"rho":0.0032542100977598575,"breakevenPct":9.313692783070572},{"delta":0.9,"premium":1.6561401367030766,"strike":5.31299937862238,"iv":0.7994826989184933,"gamma":0.09080605409095995,"theta":-0.004577851367587614,"vega":0.0025831618267142756,"rho":0.0034474157330391542,"breakevenPct":4.484850304729477}],"put":[{"delta":0.1,"premium":0.09482446367858358,"strike":5.043096660170834,"iv":0.8545138440044832,"gamma":0.10410038399679675,"theta":-0.004561240767066535,"vega":0.0031461515761728267,"rho":-0.0006188219650601106,"breakevenPct":25.81301054734258},{"delta":0.15,"premium":0.204635534055713,"strike":5.2818163783819845,"iv":0.8639664436931265,"gamma":0.11474939449069524,"theta":-0.005206281500931037,"vega":0.003540035021939167,"rho":-0.0009724128311650323,"breakevenPct":23.88034716152516},{"delta":0.2,"premium":0.3144466044328425,"strike":5.520536096593136,"iv":0.8734190433817698,"gamma":0.12539840498459373,"theta":-0.005851322234795541,"vega":0.003933918467705507,"rho":-0.001326003697269954,"breakevenPct":21.947683775707745},{"delta":0.25,"premium":0.42425767480997195,"strike":5.759255814804287,"iv":0.8828716430704131,"gamma":0.13604741547849222,"theta":-0.006496362968660043,"vega":0.004327801913471848,"rho":-0.0016795945633748762,"breakevenPct":20.01502038989033},{"delta":0.3,"premium":0.5340687451871013,"strike":5.997975533015437,"iv":0.8923242427590564,"gamma":0.1466964259723907,"theta":-0.0071414037025245465,"vega":0.004721685359238188,"rho":-0.0020331854294797975,"breakevenPct":18.082357004072918},{"delta":0.35,"premium":0.6438798155642307,"strike":6.236695251226589,"iv":0.9017768424476996,"gamma":0.15734543646628918,"theta":-0.00778644443638905,"vega":0.0051155688050045275,"rho":-0.0023867762955847196,"breakevenPct":16.149693618255505},{"delta":0.4,"premium":0.7536908859413602,"strike":6.47541496943774,"iv":0.9112294421363429,"gamma":0.16799444696018767,"theta":-0.008431485170253553,"vega":0.005509452250770868,"rho":-0.0027403671616896418,"breakevenPct":14.217030232438086},{"delta":0.45,"premium":0.8635019563184897,"strike":6.71413468764889,"iv":0.9206820418249863,"gamma":0.17864345745408616,"theta":-0.009076525904118057,"vega":0.005903335696537208,"rho":-0.0030939580277945635,"breakevenPct":12.28436684662067},{"delta":0.5,"premium":0.973313026695619,"strike":6.952854405860042,"iv":0.9301346415136296,"gamma":0.18929246794798466,"theta":-0.009721566637982558,"vega":0.006297219142303548,"rho":-0.003447548893899485,"breakevenPct":10.351703460803257},{"delta":0.55,"premium":1.0831240970727487,"strike":7.1915741240711935,"iv":0.9395872412022729,"gamma":0.19994147844188315,"theta":-0.010366607371847063,"vega":0.006691102588069889,"rho":-0.0038011397600044073,"breakevenPct":8.41904007498584},{"delta":0.6,"premium":1.192935167449878,"strike":7.430293842282344,"iv":0.9490398408909161,"gamma":0.21059048893578164,"theta":-0.011011648105711563,"vega":0.007084986033836229,"rho":-0.004154730626109328,"breakevenPct":6.486376689168427}]},"raw":{"call":[{"delta":0.3,"premium":0.42717558980724846,"strike":10.027194872590606,"iv":1.5880111988433323,"gamma":0.174699349559136,"theta":-0.01800264628907478,"vega":0.006530407236650633,"rho":0.0012297166604108827,"breakevenPct":56.737188341796916},{"delta":0.35,"premium":0.6568545215762183,"strike":9.855206720108098,"iv":1.9587303085536196,"gamma":0.09669865963259502,"theta":-0.023121868575323386,"vega":0.006692370393807983,"rho":0.001322153744966893,"breakevenPct":57.60211756648152},{"delta":0.4,"premium":0.7476986684059327,"strike":9.442278779973034,"iv":1.8533441622231535,"gamma":0.0961629682197191,"theta":-0.021436048829165586,"vega":0.0063188059786176455,"rho":0.0015153593802461898,"breakevenPct":52.773275088140416},{"delta":0.45,"premium":0.8385428152356471,"strike":9.029350839837967,"iv":1.7479580158926875,"gamma":0.09562727680684319,"theta":-0.01975022908300779,"vega":0.005945241563427309,"rho":0.001708565015525486,"breakevenPct":47.94443260979932},{"delta":0.5,"premium":0.9293869620653614,"strike":8.616422899702902,"iv":1.6425718695622216,"gamma":0.09509158539396727,"theta":-0.018064409336849992,"vega":0.005571677148236972,"rho":0.0019017706508047826,"breakevenPct":43.115590131458234},{"delta":0.55,"premium":1.020231108895076,"strike":8.203494959567838,"iv":1.5371857232317554,"gamma":0.09455589398109135,"theta":-0.016378589590692195,"vega":0.005198112733046634,"rho":0.0020949762860840793,"breakevenPct":38.28674765311713},{"delta":0.6,"premium":1.1110752557247903,"strike":7.790567019432772,"iv":1.4317995769012895,"gamma":0.09402020256821544,"theta":-0.014692769844534399,"vega":0.004824548317856298,"rho":0.0022881819213633756,"breakevenPct":33.457905174776045},{"delta":0.65,"premium":1.2019194025545046,"strike":7.3776390792977065,"iv":1.3264134305708235,"gamma":0.09348451115533953,"theta":-0.0130069500983766,"vega":0.004450983902665961,"rho":0.002481387556642672,"breakevenPct":28.629062696434946},{"delta":0.7,"premium":1.292763549384219,"strike":6.964711139162642,"iv":1.2210272842403573,"gamma":0.0929488197424636,"theta":-0.011321130352218803,"vega":0.004077419487475624,"rho":0.002674593191921968,"breakevenPct":23.800220218093855},{"delta":0.75,"premium":1.3836076962139332,"strike":6.551783199027576,"iv":1.1156411379098914,"gamma":0.09241312832958769,"theta":-0.009635310606061006,"vega":0.003703855072285287,"rho":0.0028677988272012645,"breakevenPct":18.97137773975276},{"delta":0.8,"premium":1.474451843043648,"strike":6.1388552588925105,"iv":1.0102549915794252,"gamma":0.09187743691671177,"theta":-0.007949490859903204,"vega":0.0033302906570949493,"rho":0.0030610044624805616,"breakevenPct":14.142535261411659},{"delta":0.85,"premium":1.565295989873362,"strike":5.725927318757446,"iv":0.9048688452489595,"gamma":0.09134174550383585,"theta":-0.006263671113745411,"vega":0.002956726241904613,"rho":0.0032542100977598575,"breakevenPct":9.313692783070572},{"delta":0.9,"premium":1.6561401367030766,"strike":5.31299937862238,"iv":0.7994826989184933,"gamma":0.09080605409095995,"theta":-0.004577851367587614,"vega":0.0025831618267142756,"rho":0.0034474157330391542,"breakevenPct":4.484850304729477}],"put":[{"delta":0.1,"premium":0.09482446367858358,"strike":5.043096660170834,"iv":0.8545138440044832,"gamma":0.10410038399679675,"theta":-0.004561240767066535,"vega":0.0031461515761728267,"rho":-0.0006188219650601106,"breakevenPct":25.81301054734258},{"delta":0.15,"premium":0.204635534055713,"strike":5.2818163783819845,"iv":0.8639664436931265,"gamma":0.11474939449069524,"theta":-0.005206281500931037,"vega":0.003540035021939167,"rho":-0.0009724128311650323,"breakevenPct":23.88034716152516},{"delta":0.2,"premium":0.3144466044328425,"strike":5.520536096593136,"iv":0.8734190433817698,"gamma":0.12539840498459373,"theta":-0.005851322234795541,"vega":0.003933918467705507,"rho":-0.001326003697269954,"breakevenPct":21.947683775707745},{"delta":0.25,"premium":0.42425767480997195,"strike":5.759255814804287,"iv":0.8828716430704131,"gamma":0.13604741547849222,"theta":-0.006496362968660043,"vega":0.004327801913471848,"rho":-0.0016795945633748762,"breakevenPct":20.01502038989033},{"delta":0.3,"premium":0.5340687451871013,"strike":5.997975533015437,"iv":0.8923242427590564,"gamma":0.1466964259723907,"theta":-0.0071414037025245465,"vega":0.004721685359238188,"rho":-0.0020331854294797975,"breakevenPct":18.082357004072918},{"delta":0.35,"premium":0.6438798155642307,"strike":6.236695251226589,"iv":0.9017768424476996,"gamma":0.15734543646628918,"theta":-0.00778644443638905,"vega":0.0051155688050045275,"rho":-0.0023867762955847196,"breakevenPct":16.149693618255505},{"delta":0.4,"premium":0.7536908859413602,"strike":6.47541496943774,"iv":0.9112294421363429,"gamma":0.16799444696018767,"theta":-0.008431485170253553,"vega":0.005509452250770868,"rho":-0.0027403671616896418,"breakevenPct":14.217030232438086},{"delta":0.45,"premium":0.8635019563184897,"strike":6.71413468764889,"iv":0.9206820418249863,"gamma":0.17864345745408616,"theta":-0.009076525904118057,"vega":0.005903335696537208,"rho":-0.0030939580277945635,"breakevenPct":12.28436684662067},{"delta":0.5,"premium":0.973313026695619,"strike":6.952854405860042,"iv":0.9301346415136296,"gamma":0.18929246794798466,"theta":-0.009721566637982558,"vega":0.006297219142303548,"rho":-0.003447548893899485,"breakevenPct":10.351703460803257},{"delta":0.55,"premium":1.0831240970727487,"strike":7.1915741240711935,"iv":0.9395872412022729,"gamma":0.19994147844188315,"theta":-0.010366607371847063,"vega":0.006691102588069889,"rho":-0.0038011397600044073,"breakevenPct":8.41904007498584},{"delta":0.6,"premium":1.192935167449878,"strike":7.430293842282344,"iv":0.9490398408909161,"gamma":0.21059048893578164,"theta":-0.011011648105711563,"vega":0.007084986033836229,"rho":-0.004154730626109328,"breakevenPct":6.486376689168427}]}},"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"}}