{"symbol":"TOUR","url":"https://intraalpha.com/companies/TOUR","capturedAt":"2026-10-22T22:09:12.440Z","state":"ready","quote":{"symbol":"TOUR","last_price":4.72,"prev_close":4.85,"regular_close":4.83,"change":-0.13,"change_pct":-2.6804,"regular_change":-0.02,"regular_change_pct":-0.4124,"extended_change":-0.11,"extended_change_pct":-2.2774,"bid":4.61,"ask":4.93,"bid_size":7500,"ask_size":300,"volume":3941,"vwap":4.801809,"open":4.829,"high":4.89,"low":4.622,"close":4.83,"trade_count":87,"last_trade_at":"2026-10-22T20:00:00.65843656Z","last_quote_at":"2026-10-22T20:00:07.962386302Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:08.225092764-04:00","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":"TOUR","fetched_at":"2026-10-22T22:09:12.071945+00:00","name":"Tuniu Corp","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TRAVEL SERVICES","country":"China","description":"Tuniu Corporation is an online leisure travel company in China. The company is headquartered in Nanjing, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":53124000,"ebitda":28036500,"pe_ratio":18.81,"peg_ratio":6540,"book_value":12.86,"dividend_per_share":null,"dividend_yield":null,"eps":0.26,"revenue_ttm":597113000,"gross_profit_ttm":329643000,"profit_margin":0.038,"operating_margin_ttm":-0.0438,"return_on_assets_ttm":0.0083,"return_on_equity_ttm":0.0236,"quarterly_earnings_growth":-0.945,"quarterly_revenue_growth":0.03,"analyst_target_price":8.28,"analyst_number":null,"beta":0.352,"fifty_two_week_high":7.25,"fifty_two_week_low":4.53,"fifty_day_ma":5,"two_hundred_day_ma":5.88,"shares_outstanding":10284600,"forward_pe":7.91,"price_to_sales":0.089,"price_to_book":0.399,"ev_to_revenue":6.7,"ev_to_ebitda":81.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:12.071945+00:00"},"optionObservedAt":"2026-10-22T19:55:05.368Z","bars":[{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-10-15T13:30:00Z","v":200,"vw":4.955},{"c":4.95,"h":4.95,"l":4.91,"n":5,"o":4.91,"t":"2026-10-16T13:30:00Z","v":977,"vw":4.918079},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-16T14:00:00Z","v":200,"vw":4.95},{"c":4.9,"h":4.956,"l":4.9,"n":15,"o":4.956,"t":"2026-10-16T15:15:00Z","v":2155,"vw":4.940459},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-10-16T19:25:00Z","v":1423,"vw":4.93},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-16T19:40:00Z","v":329,"vw":4.94},{"c":4.96,"h":4.96,"l":4.94,"n":9,"o":4.94,"t":"2026-10-16T19:50:00Z","v":3452,"vw":4.953427},{"c":4.995,"h":5,"l":4.97,"n":23,"o":4.97,"t":"2026-10-16T19:55:00Z","v":5326,"vw":4.983969},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-19T13:55:00Z","v":200,"vw":4.91},{"c":5,"h":5,"l":4.99,"n":3,"o":4.99,"t":"2026-10-19T14:45:00Z","v":311,"vw":4.996732},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-19T15:00:00Z","v":336,"vw":5},{"c":5,"h":5,"l":5,"n":13,"o":5,"t":"2026-10-19T18:40:00Z","v":572,"vw":5},{"c":4.9,"h":4.91,"l":4.9,"n":24,"o":4.91,"t":"2026-10-19T19:35:00Z","v":4342,"vw":4.905118},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-19T19:40:00Z","v":300,"vw":4.79},{"c":4.82,"h":4.82,"l":4.82,"n":7,"o":4.82,"t":"2026-10-19T19:55:00Z","v":133,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-20T15:50:00Z","v":1000,"vw":4.82},{"c":4.89,"h":4.89,"l":4.89,"n":13,"o":4.89,"t":"2026-10-20T19:00:00Z","v":1757,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-20T19:35:00Z","v":1039,"vw":4.89},{"c":4.838,"h":4.838,"l":4.838,"n":1,"o":4.838,"t":"2026-10-21T14:25:00Z","v":200,"vw":4.838},{"c":4.8601,"h":4.8601,"l":4.86,"n":7,"o":4.86,"t":"2026-10-21T15:45:00Z","v":1014,"vw":4.860018},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-21T16:05:00Z","v":114,"vw":4.92},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-21T17:40:00Z","v":100,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-21T18:20:00Z","v":100,"vw":4.85},{"c":4.81,"h":4.829,"l":4.81,"n":2,"o":4.829,"t":"2026-10-22T13:30:00Z","v":200,"vw":4.8195},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-10-22T13:35:00Z","v":257,"vw":4.81},{"c":4.8,"h":4.8,"l":4.8,"n":8,"o":4.8,"t":"2026-10-22T14:05:00Z","v":388,"vw":4.8},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-22T14:25:00Z","v":200,"vw":4.89},{"c":4.622,"h":4.8,"l":4.622,"n":11,"o":4.8,"t":"2026-10-22T15:05:00Z","v":2014,"vw":4.773025},{"c":4.855,"h":4.855,"l":4.855,"n":1,"o":4.855,"t":"2026-10-22T15:30:00Z","v":200,"vw":4.855},{"c":4.855,"h":4.855,"l":4.855,"n":1,"o":4.855,"t":"2026-10-22T19:20:00Z","v":135,"vw":4.855},{"c":4.83,"h":4.86,"l":4.83,"n":13,"o":4.86,"t":"2026-10-22T19:55:00Z","v":371,"vw":4.85}],"history":[{"c":1.18,"h":1.2393,"l":1.12,"n":779,"o":1.23,"t":"2024-10-21T04:00:00Z","v":263705,"vw":1.168605},{"c":1.17,"h":1.2,"l":1.14,"n":370,"o":1.17,"t":"2024-10-22T04:00:00Z","v":138392,"vw":1.176311},{"c":1.17,"h":1.2,"l":1.14,"n":367,"o":1.17,"t":"2024-10-23T04:00:00Z","v":102347,"vw":1.165306},{"c":1.1,"h":1.15,"l":1.06,"n":629,"o":1.12,"t":"2024-10-24T04:00:00Z","v":399898,"vw":1.112972},{"c":1.16,"h":1.17,"l":1.1,"n":558,"o":1.12,"t":"2024-10-25T04:00:00Z","v":226214,"vw":1.138763},{"c":1.15,"h":1.19,"l":1.13,"n":797,"o":1.15,"t":"2024-10-28T04:00:00Z","v":264207,"vw":1.169741},{"c":1.11,"h":1.16,"l":1.1,"n":676,"o":1.16,"t":"2024-10-29T04:00:00Z","v":333405,"vw":1.115533},{"c":1.15,"h":1.16,"l":1.1,"n":652,"o":1.11,"t":"2024-10-30T04:00:00Z","v":151572,"vw":1.131721},{"c":1.11,"h":1.16,"l":1.0804,"n":425,"o":1.15,"t":"2024-10-31T04:00:00Z","v":109945,"vw":1.104811},{"c":1.119,"h":1.13,"l":1.09,"n":181,"o":1.11,"t":"2024-11-01T04:00:00Z","v":83769,"vw":1.119038},{"c":1.15,"h":1.2,"l":1.13,"n":727,"o":1.13,"t":"2024-11-04T05:00:00Z","v":174191,"vw":1.166594},{"c":1.12,"h":1.18,"l":1.12,"n":558,"o":1.16,"t":"2024-11-05T05:00:00Z","v":173843,"vw":1.140456},{"c":1.095,"h":1.14,"l":1.07,"n":1001,"o":1.12,"t":"2024-11-06T05:00:00Z","v":419198,"vw":1.096292},{"c":1.15,"h":1.18,"l":1.11,"n":1257,"o":1.15,"t":"2024-11-07T05:00:00Z","v":356545,"vw":1.140586},{"c":1.15,"h":1.15,"l":1.1,"n":969,"o":1.13,"t":"2024-11-08T05:00:00Z","v":332164,"vw":1.131471},{"c":1.12,"h":1.18,"l":1.1,"n":871,"o":1.17,"t":"2024-11-11T05:00:00Z","v":398254,"vw":1.127973},{"c":1.02,"h":1.12,"l":1,"n":1607,"o":1.12,"t":"2024-11-12T05:00:00Z","v":938470,"vw":1.05891},{"c":1.06,"h":1.08,"l":1,"n":968,"o":1.02,"t":"2024-11-13T05:00:00Z","v":236078,"vw":1.052427},{"c":1.05,"h":1.1,"l":1.03,"n":838,"o":1.05,"t":"2024-11-14T05:00:00Z","v":173378,"vw":1.059844},{"c":1.03,"h":1.07,"l":1.03,"n":619,"o":1.04,"t":"2024-11-15T05:00:00Z","v":215890,"vw":1.050689},{"c":1,"h":1.05,"l":1,"n":570,"o":1,"t":"2024-11-18T05:00:00Z","v":384822,"vw":1.019633},{"c":1.03,"h":1.04,"l":1.01,"n":412,"o":1.01,"t":"2024-11-19T05:00:00Z","v":90597,"vw":1.0312},{"c":1.03,"h":1.06,"l":1.015,"n":475,"o":1.02,"t":"2024-11-20T05:00:00Z","v":132434,"vw":1.038846},{"c":1.02,"h":1.04,"l":1.01,"n":459,"o":1.01,"t":"2024-11-21T05:00:00Z","v":194938,"vw":1.025707},{"c":1.02,"h":1.0206,"l":1.01,"n":276,"o":1.02,"t":"2024-11-22T05:00:00Z","v":160961,"vw":1.016332},{"c":1.02,"h":1.05,"l":1.01,"n":359,"o":1.01,"t":"2024-11-25T05:00:00Z","v":84416,"vw":1.029718},{"c":1.02,"h":1.06,"l":1.02,"n":448,"o":1.02,"t":"2024-11-26T05:00:00Z","v":125284,"vw":1.037554},{"c":1.09,"h":1.11,"l":1.04,"n":323,"o":1.04,"t":"2024-11-27T05:00:00Z","v":158850,"vw":1.086687},{"c":1.14,"h":1.14,"l":1.09,"n":387,"o":1.09,"t":"2024-11-29T05:00:00Z","v":137162,"vw":1.114356},{"c":1.12,"h":1.14,"l":1.08,"n":537,"o":1.13,"t":"2024-12-02T05:00:00Z","v":194245,"vw":1.119166},{"c":1.13,"h":1.17,"l":1.11,"n":953,"o":1.11,"t":"2024-12-03T05:00:00Z","v":258646,"vw":1.143116},{"c":1.13,"h":1.15,"l":1.09,"n":840,"o":1.14,"t":"2024-12-04T05:00:00Z","v":226752,"vw":1.13202},{"c":1.01,"h":1.13,"l":1.01,"n":1507,"o":1.13,"t":"2024-12-05T05:00:00Z","v":549147,"vw":1.047664},{"c":1.04,"h":1.11,"l":0.96,"n":1588,"o":1.01,"t":"2024-12-06T05:00:00Z","v":553596,"vw":1.038737},{"c":1.1,"h":1.15,"l":1.08,"n":1255,"o":1.1,"t":"2024-12-09T05:00:00Z","v":451519,"vw":1.114464},{"c":1.1,"h":1.12,"l":1.04,"n":477,"o":1.08,"t":"2024-12-10T05:00:00Z","v":161421,"vw":1.08156},{"c":1.1,"h":1.11,"l":1.06,"n":628,"o":1.11,"t":"2024-12-11T05:00:00Z","v":270444,"vw":1.08891},{"c":1.05,"h":1.1,"l":1.035,"n":261,"o":1.1,"t":"2024-12-12T05:00:00Z","v":157590,"vw":1.05992},{"c":1.04,"h":1.06,"l":1.03,"n":279,"o":1.04,"t":"2024-12-13T05:00:00Z","v":86897,"vw":1.041005},{"c":1.01,"h":1.07,"l":1.01,"n":469,"o":1.04,"t":"2024-12-16T05:00:00Z","v":143432,"vw":1.03403},{"c":1.08,"h":1.0899,"l":1.03,"n":442,"o":1.03,"t":"2024-12-17T05:00:00Z","v":157319,"vw":1.06089},{"c":1.01,"h":1.085,"l":1.01,"n":308,"o":1.05,"t":"2024-12-18T05:00:00Z","v":167680,"vw":1.044083},{"c":1.01,"h":1.05,"l":1.01,"n":168,"o":1.02,"t":"2024-12-19T05:00:00Z","v":44979,"vw":1.021131},{"c":0.983,"h":1.0561,"l":0.983,"n":339,"o":1.04,"t":"2024-12-20T05:00:00Z","v":246993,"vw":1.005396},{"c":1,"h":1.02,"l":0.94,"n":767,"o":0.99,"t":"2024-12-23T05:00:00Z","v":413999,"vw":0.966804},{"c":0.9734,"h":0.993,"l":0.9504,"n":211,"o":0.99,"t":"2024-12-24T05:00:00Z","v":105950,"vw":0.969803},{"c":0.99,"h":1.02,"l":0.95,"n":391,"o":0.99,"t":"2024-12-26T05:00:00Z","v":218601,"vw":0.982935},{"c":0.9845,"h":1.025,"l":0.951,"n":379,"o":1.02,"t":"2024-12-27T05:00:00Z","v":353674,"vw":0.975985},{"c":0.9601,"h":1,"l":0.925,"n":369,"o":0.994,"t":"2024-12-30T05:00:00Z","v":309211,"vw":0.951508},{"c":1.02,"h":1.0402,"l":0.9441,"n":308,"o":0.9441,"t":"2024-12-31T05:00:00Z","v":165394,"vw":1.011397},{"c":1.01,"h":1.0299,"l":0.98,"n":226,"o":0.98,"t":"2025-01-02T05:00:00Z","v":91787,"vw":1.009173},{"c":1.01,"h":1.05,"l":1,"n":282,"o":1.01,"t":"2025-01-03T05:00:00Z","v":147042,"vw":1.022953},{"c":1,"h":1.04,"l":0.99,"n":398,"o":0.99,"t":"2025-01-06T05:00:00Z","v":247331,"vw":1.014327},{"c":1.01,"h":1.0476,"l":0.99,"n":227,"o":0.99,"t":"2025-01-07T05:00:00Z","v":97189,"vw":1.032091},{"c":1,"h":1.03,"l":0.9902,"n":281,"o":1.02,"t":"2025-01-08T05:00:00Z","v":82488,"vw":1.007553},{"c":0.9835,"h":1.01,"l":0.96,"n":247,"o":1,"t":"2025-01-10T05:00:00Z","v":89364,"vw":0.987937},{"c":0.96,"h":0.98,"l":0.96,"n":129,"o":0.96,"t":"2025-01-13T05:00:00Z","v":36840,"vw":0.966932},{"c":0.96,"h":0.9795,"l":0.96,"n":156,"o":0.96,"t":"2025-01-14T05:00:00Z","v":43733,"vw":0.971707},{"c":0.956,"h":0.98,"l":0.935,"n":471,"o":0.96,"t":"2025-01-15T05:00:00Z","v":149261,"vw":0.954051},{"c":0.9661,"h":0.9799,"l":0.932,"n":124,"o":0.96,"t":"2025-01-16T05:00:00Z","v":40193,"vw":0.95335},{"c":1,"h":1.02,"l":0.96,"n":385,"o":0.97,"t":"2025-01-17T05:00:00Z","v":193068,"vw":0.992351},{"c":0.9977,"h":1.02,"l":0.98,"n":378,"o":1.02,"t":"2025-01-21T05:00:00Z","v":146459,"vw":1.000326},{"c":1.01,"h":1.02,"l":0.9854,"n":190,"o":1,"t":"2025-01-22T05:00:00Z","v":109283,"vw":1.009418},{"c":1.03,"h":1.0379,"l":0.99,"n":232,"o":0.99,"t":"2025-01-23T05:00:00Z","v":83167,"vw":1.017197},{"c":1.01,"h":1.05,"l":1,"n":412,"o":1.04,"t":"2025-01-24T05:00:00Z","v":127517,"vw":1.021891},{"c":0.9964,"h":1.04,"l":0.993,"n":319,"o":1.04,"t":"2025-01-27T05:00:00Z","v":128504,"vw":1.008392},{"c":1.04,"h":1.04,"l":0.98,"n":122,"o":0.98,"t":"2025-01-28T05:00:00Z","v":20459,"vw":1.018286},{"c":1,"h":1.0391,"l":1,"n":156,"o":1.0391,"t":"2025-01-29T05:00:00Z","v":33658,"vw":1.022192},{"c":1.03,"h":1.04,"l":1.01,"n":235,"o":1.0137,"t":"2025-01-30T05:00:00Z","v":98406,"vw":1.025514},{"c":0.9905,"h":1.04,"l":0.99,"n":352,"o":1.04,"t":"2025-01-31T05:00:00Z","v":165321,"vw":1.007921},{"c":0.99,"h":1.01,"l":0.96,"n":233,"o":0.98,"t":"2025-02-03T05:00:00Z","v":129394,"vw":0.989609},{"c":0.9911,"h":1.01,"l":0.99,"n":238,"o":0.99,"t":"2025-02-04T05:00:00Z","v":158523,"vw":0.999533},{"c":0.993,"h":1.01,"l":0.9801,"n":229,"o":0.99,"t":"2025-02-05T05:00:00Z","v":66357,"vw":1.000218},{"c":0.9947,"h":1.01,"l":0.99,"n":205,"o":1.0002,"t":"2025-02-06T05:00:00Z","v":67165,"vw":1.000964},{"c":1.009,"h":1.03,"l":1,"n":227,"o":1.02,"t":"2025-02-07T05:00:00Z","v":191678,"vw":1.014497},{"c":1.03,"h":1.03,"l":0.9962,"n":358,"o":1.01,"t":"2025-02-10T05:00:00Z","v":176673,"vw":1.00849},{"c":0.9901,"h":1.035,"l":0.97,"n":261,"o":1.035,"t":"2025-02-11T05:00:00Z","v":141455,"vw":0.985597},{"c":0.9902,"h":1.035,"l":0.9762,"n":757,"o":0.9901,"t":"2025-02-12T05:00:00Z","v":515547,"vw":1.012107},{"c":1.01,"h":1.01,"l":0.97,"n":269,"o":1,"t":"2025-02-13T05:00:00Z","v":142722,"vw":0.994479},{"c":0.9903,"h":1.0708,"l":0.9801,"n":1139,"o":1.03,"t":"2025-02-14T05:00:00Z","v":710892,"vw":1.004302},{"c":1,"h":1.03,"l":1,"n":508,"o":1.01,"t":"2025-02-18T05:00:00Z","v":224729,"vw":1.009539},{"c":1.03,"h":1.04,"l":1.01,"n":567,"o":1.01,"t":"2025-02-19T05:00:00Z","v":209845,"vw":1.034022},{"c":1.025,"h":1.06,"l":1.02,"n":574,"o":1.05,"t":"2025-02-20T05:00:00Z","v":152158,"vw":1.036685},{"c":1.035,"h":1.09,"l":1.03,"n":1006,"o":1.07,"t":"2025-02-21T05:00:00Z","v":473265,"vw":1.060963},{"c":1.02,"h":1.045,"l":1,"n":767,"o":1.04,"t":"2025-02-24T05:00:00Z","v":391749,"vw":1.019407},{"c":1.02,"h":1.04,"l":1,"n":369,"o":1.02,"t":"2025-02-25T05:00:00Z","v":206084,"vw":1.012338},{"c":1,"h":1.0394,"l":1,"n":388,"o":1.03,"t":"2025-02-26T05:00:00Z","v":245594,"vw":1.013772},{"c":1.01,"h":1.03,"l":1,"n":434,"o":1,"t":"2025-02-27T05:00:00Z","v":160121,"vw":1.015304},{"c":1.015,"h":1.05,"l":1,"n":320,"o":1,"t":"2025-02-28T05:00:00Z","v":84538,"vw":1.021412},{"c":1.02,"h":1.05,"l":1,"n":432,"o":1,"t":"2025-03-03T05:00:00Z","v":141244,"vw":1.03001},{"c":1.03,"h":1.05,"l":1,"n":343,"o":1.01,"t":"2025-03-04T05:00:00Z","v":202463,"vw":1.0218},{"c":1.08,"h":1.09,"l":1.05,"n":1168,"o":1.05,"t":"2025-03-05T05:00:00Z","v":509568,"vw":1.075639},{"c":1.12,"h":1.13,"l":1.08,"n":616,"o":1.08,"t":"2025-03-06T05:00:00Z","v":481215,"vw":1.119557},{"c":1.15,"h":1.17,"l":1.1195,"n":636,"o":1.15,"t":"2025-03-07T05:00:00Z","v":216809,"vw":1.139901},{"c":1.06,"h":1.15,"l":1.03,"n":530,"o":1.14,"t":"2025-03-10T04:00:00Z","v":205180,"vw":1.09862},{"c":1.11,"h":1.12,"l":1.06,"n":382,"o":1.06,"t":"2025-03-11T04:00:00Z","v":242527,"vw":1.09586},{"c":1.1,"h":1.1387,"l":1.1,"n":242,"o":1.1,"t":"2025-03-12T04:00:00Z","v":69213,"vw":1.11366},{"c":1.09,"h":1.12,"l":1.08,"n":209,"o":1.1,"t":"2025-03-13T04:00:00Z","v":100528,"vw":1.107645},{"c":1.08,"h":1.11,"l":1.06,"n":649,"o":1.07,"t":"2025-03-14T04:00:00Z","v":464194,"vw":1.089748},{"c":1.09,"h":1.14,"l":1.08,"n":975,"o":1.08,"t":"2025-03-17T04:00:00Z","v":730398,"vw":1.102437},{"c":1.09,"h":1.11,"l":1.07,"n":714,"o":1.1,"t":"2025-03-18T04:00:00Z","v":250238,"vw":1.089089},{"c":1.08,"h":1.12,"l":1.07,"n":726,"o":1.1,"t":"2025-03-19T04:00:00Z","v":144316,"vw":1.089336},{"c":1.06,"h":1.09,"l":1.05,"n":343,"o":1.08,"t":"2025-03-20T04:00:00Z","v":138762,"vw":1.068786},{"c":1.04,"h":1.075,"l":1.04,"n":252,"o":1.07,"t":"2025-03-21T04:00:00Z","v":156615,"vw":1.0501},{"c":1.06,"h":1.09,"l":1.042,"n":282,"o":1.05,"t":"2025-03-24T04:00:00Z","v":177645,"vw":1.073971},{"c":1.05,"h":1.079,"l":1.05,"n":222,"o":1.06,"t":"2025-03-25T04:00:00Z","v":147644,"vw":1.063442},{"c":1.065,"h":1.08,"l":1.05,"n":307,"o":1.05,"t":"2025-03-26T04:00:00Z","v":133540,"vw":1.065065},{"c":1.1,"h":1.1,"l":1.08,"n":369,"o":1.08,"t":"2025-03-27T04:00:00Z","v":246059,"vw":1.087455},{"c":1.08,"h":1.11,"l":1.07,"n":442,"o":1.1,"t":"2025-03-28T04:00:00Z","v":124742,"vw":1.091268},{"c":1.1,"h":1.12,"l":1.05,"n":371,"o":1.06,"t":"2025-03-31T04:00:00Z","v":257778,"vw":1.089894},{"c":1.07,"h":1.11,"l":1.07,"n":319,"o":1.11,"t":"2025-04-01T04:00:00Z","v":163353,"vw":1.094147},{"c":1.06,"h":1.1,"l":1.05,"n":396,"o":1.07,"t":"2025-04-02T04:00:00Z","v":120706,"vw":1.070764},{"c":1.05,"h":1.062,"l":1.05,"n":362,"o":1.05,"t":"2025-04-03T04:00:00Z","v":128408,"vw":1.055367},{"c":0.987,"h":1.06,"l":0.9525,"n":827,"o":1.05,"t":"2025-04-04T04:00:00Z","v":431323,"vw":0.999728},{"c":0.8501,"h":0.9377,"l":0.8003,"n":665,"o":0.93,"t":"2025-04-07T04:00:00Z","v":526097,"vw":0.870893},{"c":0.86,"h":0.9178,"l":0.86,"n":744,"o":0.88,"t":"2025-04-08T04:00:00Z","v":214059,"vw":0.881573},{"c":0.86,"h":0.9124,"l":0.84,"n":593,"o":0.88,"t":"2025-04-09T04:00:00Z","v":373852,"vw":0.874232},{"c":0.8624,"h":0.9,"l":0.82,"n":871,"o":0.869,"t":"2025-04-10T04:00:00Z","v":355297,"vw":0.842652},{"c":0.8522,"h":0.89,"l":0.8491,"n":190,"o":0.89,"t":"2025-04-11T04:00:00Z","v":78240,"vw":0.861708},{"c":0.851,"h":0.9,"l":0.851,"n":465,"o":0.87,"t":"2025-04-14T04:00:00Z","v":179743,"vw":0.880357},{"c":0.8898,"h":0.8929,"l":0.85,"n":177,"o":0.85,"t":"2025-04-15T04:00:00Z","v":65378,"vw":0.884251},{"c":0.87,"h":0.8876,"l":0.87,"n":184,"o":0.87,"t":"2025-04-16T04:00:00Z","v":34499,"vw":0.880585},{"c":0.8756,"h":0.89,"l":0.87,"n":155,"o":0.87,"t":"2025-04-17T04:00:00Z","v":33984,"vw":0.872697},{"c":0.8701,"h":0.885,"l":0.86,"n":161,"o":0.8649,"t":"2025-04-21T04:00:00Z","v":106727,"vw":0.880462},{"c":0.8702,"h":0.8996,"l":0.87,"n":166,"o":0.8801,"t":"2025-04-22T04:00:00Z","v":105367,"vw":0.889743},{"c":0.872,"h":0.9067,"l":0.872,"n":170,"o":0.9,"t":"2025-04-23T04:00:00Z","v":70307,"vw":0.895235},{"c":0.8973,"h":0.9057,"l":0.8701,"n":197,"o":0.8894,"t":"2025-04-24T04:00:00Z","v":112036,"vw":0.891508},{"c":0.9395,"h":0.9791,"l":0.908,"n":324,"o":0.908,"t":"2025-04-25T04:00:00Z","v":154391,"vw":0.948154},{"c":0.931,"h":0.965,"l":0.93,"n":340,"o":0.93,"t":"2025-04-28T04:00:00Z","v":252969,"vw":0.953544},{"c":0.9229,"h":0.9498,"l":0.9229,"n":119,"o":0.93,"t":"2025-04-29T04:00:00Z","v":52726,"vw":0.934496},{"c":0.9154,"h":0.92,"l":0.9001,"n":43,"o":0.92,"t":"2025-04-30T04:00:00Z","v":20612,"vw":0.915519},{"c":0.92,"h":0.9399,"l":0.905,"n":91,"o":0.905,"t":"2025-05-01T04:00:00Z","v":49597,"vw":0.923768},{"c":0.942,"h":0.9699,"l":0.94,"n":96,"o":0.94,"t":"2025-05-02T04:00:00Z","v":47782,"vw":0.958539},{"c":0.9124,"h":0.9311,"l":0.9124,"n":101,"o":0.93,"t":"2025-05-05T04:00:00Z","v":50808,"vw":0.928299},{"c":0.959,"h":0.9721,"l":0.91,"n":227,"o":0.91,"t":"2025-05-06T04:00:00Z","v":90613,"vw":0.967708},{"c":0.9443,"h":0.9799,"l":0.91,"n":164,"o":0.9591,"t":"2025-05-07T04:00:00Z","v":107719,"vw":0.946302},{"c":0.9575,"h":0.9697,"l":0.933,"n":109,"o":0.96,"t":"2025-05-08T04:00:00Z","v":74794,"vw":0.960369},{"c":0.94,"h":0.9699,"l":0.9301,"n":112,"o":0.96,"t":"2025-05-09T04:00:00Z","v":70559,"vw":0.953317},{"c":0.9686,"h":0.995,"l":0.946,"n":1854,"o":0.99,"t":"2025-05-12T04:00:00Z","v":814963,"vw":0.96828},{"c":0.9422,"h":0.9642,"l":0.933,"n":194,"o":0.95,"t":"2025-05-13T04:00:00Z","v":163651,"vw":0.948088},{"c":0.9345,"h":0.9441,"l":0.9318,"n":108,"o":0.9421,"t":"2025-05-14T04:00:00Z","v":34422,"vw":0.939508},{"c":0.9294,"h":0.9338,"l":0.9201,"n":94,"o":0.9318,"t":"2025-05-15T04:00:00Z","v":33270,"vw":0.924209},{"c":0.941,"h":0.9499,"l":0.92,"n":56,"o":0.92,"t":"2025-05-16T04:00:00Z","v":8849,"vw":0.942184},{"c":0.9301,"h":0.9485,"l":0.9202,"n":75,"o":0.925,"t":"2025-05-19T04:00:00Z","v":46543,"vw":0.946277},{"c":0.9251,"h":0.9305,"l":0.925,"n":188,"o":0.9301,"t":"2025-05-20T04:00:00Z","v":54988,"vw":0.927913},{"c":0.8875,"h":0.9232,"l":0.8839,"n":164,"o":0.923,"t":"2025-05-21T04:00:00Z","v":140812,"vw":0.917656},{"c":0.9291,"h":0.9291,"l":0.905,"n":126,"o":0.905,"t":"2025-05-22T04:00:00Z","v":33587,"vw":0.915494},{"c":0.926,"h":0.96,"l":0.9117,"n":196,"o":0.96,"t":"2025-05-23T04:00:00Z","v":53308,"vw":0.929908},{"c":0.9093,"h":0.924,"l":0.888,"n":409,"o":0.906,"t":"2025-05-27T04:00:00Z","v":228055,"vw":0.907026},{"c":0.9002,"h":0.94,"l":0.8907,"n":116,"o":0.8907,"t":"2025-05-28T04:00:00Z","v":69319,"vw":0.905937},{"c":0.8998,"h":0.9002,"l":0.8807,"n":396,"o":0.9001,"t":"2025-05-29T04:00:00Z","v":269851,"vw":0.891399},{"c":0.91,"h":0.91,"l":0.88,"n":203,"o":0.88,"t":"2025-05-30T04:00:00Z","v":53551,"vw":0.89567},{"c":0.91,"h":0.9381,"l":0.891,"n":113,"o":0.9098,"t":"2025-06-02T04:00:00Z","v":42517,"vw":0.912103},{"c":0.9025,"h":0.92,"l":0.8911,"n":165,"o":0.8911,"t":"2025-06-03T04:00:00Z","v":45137,"vw":0.902097},{"c":0.9061,"h":0.9099,"l":0.89,"n":144,"o":0.9,"t":"2025-06-04T04:00:00Z","v":78848,"vw":0.90391},{"c":0.9235,"h":0.9235,"l":0.89,"n":334,"o":0.89,"t":"2025-06-05T04:00:00Z","v":120389,"vw":0.908849},{"c":0.9641,"h":0.97,"l":0.936,"n":324,"o":0.936,"t":"2025-06-06T04:00:00Z","v":134449,"vw":0.952},{"c":0.96,"h":0.985,"l":0.9516,"n":238,"o":0.975,"t":"2025-06-09T04:00:00Z","v":157498,"vw":0.97617},{"c":0.9795,"h":0.9799,"l":0.95,"n":323,"o":0.9724,"t":"2025-06-10T04:00:00Z","v":165227,"vw":0.963519},{"c":0.9708,"h":1.01,"l":0.9275,"n":873,"o":0.9795,"t":"2025-06-11T04:00:00Z","v":665905,"vw":0.974977},{"c":0.923,"h":0.971,"l":0.9111,"n":198,"o":0.9459,"t":"2025-06-12T04:00:00Z","v":160197,"vw":0.938579},{"c":0.8952,"h":0.935,"l":0.895,"n":261,"o":0.9224,"t":"2025-06-13T04:00:00Z","v":234580,"vw":0.91549},{"c":0.9105,"h":0.915,"l":0.8951,"n":400,"o":0.9,"t":"2025-06-16T04:00:00Z","v":312855,"vw":0.902484},{"c":0.865,"h":0.9037,"l":0.865,"n":308,"o":0.9,"t":"2025-06-17T04:00:00Z","v":205394,"vw":0.88315},{"c":0.8469,"h":0.8648,"l":0.83,"n":325,"o":0.86,"t":"2025-06-18T04:00:00Z","v":179759,"vw":0.849168},{"c":0.8111,"h":0.8659,"l":0.81,"n":215,"o":0.84,"t":"2025-06-20T04:00:00Z","v":184838,"vw":0.825948},{"c":0.81,"h":0.85,"l":0.79,"n":249,"o":0.85,"t":"2025-06-23T04:00:00Z","v":312387,"vw":0.814485},{"c":0.8168,"h":0.825,"l":0.79,"n":373,"o":0.81,"t":"2025-06-24T04:00:00Z","v":318363,"vw":0.81378},{"c":0.82,"h":0.87,"l":0.7777,"n":393,"o":0.81,"t":"2025-06-25T04:00:00Z","v":378009,"vw":0.809352},{"c":0.79,"h":0.84,"l":0.79,"n":232,"o":0.84,"t":"2025-06-26T04:00:00Z","v":165851,"vw":0.814776},{"c":0.8271,"h":0.84,"l":0.801,"n":317,"o":0.82,"t":"2025-06-27T04:00:00Z","v":176703,"vw":0.823226},{"c":0.842,"h":0.869,"l":0.8351,"n":285,"o":0.84,"t":"2025-06-30T04:00:00Z","v":160234,"vw":0.849261},{"c":0.8504,"h":0.8698,"l":0.842,"n":105,"o":0.85,"t":"2025-07-01T04:00:00Z","v":59939,"vw":0.861691},{"c":0.83,"h":0.8697,"l":0.812,"n":571,"o":0.86,"t":"2025-07-02T04:00:00Z","v":335473,"vw":0.846807},{"c":0.8255,"h":0.87,"l":0.7902,"n":488,"o":0.85,"t":"2025-07-03T04:00:00Z","v":309050,"vw":0.835062},{"c":0.8401,"h":0.8424,"l":0.82,"n":329,"o":0.82,"t":"2025-07-07T04:00:00Z","v":129091,"vw":0.839778},{"c":0.86,"h":0.8698,"l":0.8251,"n":356,"o":0.84,"t":"2025-07-08T04:00:00Z","v":148909,"vw":0.855604},{"c":0.8612,"h":0.878,"l":0.86,"n":1105,"o":0.87,"t":"2025-07-09T04:00:00Z","v":595862,"vw":0.874731},{"c":0.9116,"h":0.93,"l":0.8612,"n":691,"o":0.8799,"t":"2025-07-10T04:00:00Z","v":343201,"vw":0.903082},{"c":0.8654,"h":0.92,"l":0.8584,"n":340,"o":0.9166,"t":"2025-07-11T04:00:00Z","v":314775,"vw":0.875219},{"c":0.87,"h":0.9,"l":0.8581,"n":290,"o":0.88,"t":"2025-07-14T04:00:00Z","v":115071,"vw":0.870953},{"c":0.8655,"h":0.8748,"l":0.8489,"n":538,"o":0.86,"t":"2025-07-15T04:00:00Z","v":267047,"vw":0.856135},{"c":0.8644,"h":0.865,"l":0.8501,"n":590,"o":0.865,"t":"2025-07-16T04:00:00Z","v":190203,"vw":0.862445},{"c":0.87,"h":0.8858,"l":0.8677,"n":839,"o":0.87,"t":"2025-07-17T04:00:00Z","v":343729,"vw":0.872138},{"c":0.8481,"h":0.8848,"l":0.8401,"n":444,"o":0.8801,"t":"2025-07-18T04:00:00Z","v":311113,"vw":0.861125},{"c":0.8718,"h":0.8787,"l":0.851,"n":401,"o":0.851,"t":"2025-07-21T04:00:00Z","v":191245,"vw":0.862401},{"c":0.8888,"h":0.89,"l":0.856,"n":373,"o":0.86,"t":"2025-07-22T04:00:00Z","v":147216,"vw":0.886174},{"c":0.8683,"h":0.9055,"l":0.85,"n":446,"o":0.9,"t":"2025-07-23T04:00:00Z","v":414019,"vw":0.875388},{"c":0.875,"h":0.8866,"l":0.8665,"n":217,"o":0.87,"t":"2025-07-24T04:00:00Z","v":84211,"vw":0.874707},{"c":0.8561,"h":0.875,"l":0.855,"n":227,"o":0.87,"t":"2025-07-25T04:00:00Z","v":79105,"vw":0.862593},{"c":0.85,"h":0.8599,"l":0.85,"n":218,"o":0.855,"t":"2025-07-28T04:00:00Z","v":140989,"vw":0.851232},{"c":0.8303,"h":0.8579,"l":0.82,"n":156,"o":0.8579,"t":"2025-07-29T04:00:00Z","v":148076,"vw":0.832792},{"c":0.7958,"h":0.83,"l":0.7902,"n":255,"o":0.825,"t":"2025-07-30T04:00:00Z","v":289669,"vw":0.806703},{"c":0.7777,"h":0.8161,"l":0.7777,"n":271,"o":0.805,"t":"2025-07-31T04:00:00Z","v":256440,"vw":0.795109},{"c":0.776,"h":0.7932,"l":0.7711,"n":233,"o":0.79,"t":"2025-08-01T04:00:00Z","v":146694,"vw":0.780822},{"c":0.7823,"h":0.7936,"l":0.78,"n":160,"o":0.785,"t":"2025-08-04T04:00:00Z","v":61252,"vw":0.788868},{"c":0.7705,"h":0.8179,"l":0.77,"n":384,"o":0.8,"t":"2025-08-05T04:00:00Z","v":217536,"vw":0.779372},{"c":0.7837,"h":0.8,"l":0.771,"n":193,"o":0.78,"t":"2025-08-06T04:00:00Z","v":51758,"vw":0.780563},{"c":0.7797,"h":0.7899,"l":0.77,"n":189,"o":0.785,"t":"2025-08-07T04:00:00Z","v":150807,"vw":0.778424},{"c":0.7563,"h":0.8047,"l":0.75,"n":281,"o":0.78,"t":"2025-08-08T04:00:00Z","v":197934,"vw":0.763613},{"c":0.7661,"h":0.7849,"l":0.7563,"n":185,"o":0.7563,"t":"2025-08-11T04:00:00Z","v":64079,"vw":0.766144},{"c":0.7728,"h":0.8018,"l":0.77,"n":354,"o":0.78,"t":"2025-08-12T04:00:00Z","v":219906,"vw":0.783509},{"c":0.8341,"h":0.85,"l":0.7888,"n":380,"o":0.7888,"t":"2025-08-13T04:00:00Z","v":332186,"vw":0.819133},{"c":0.81,"h":0.8341,"l":0.8052,"n":236,"o":0.8341,"t":"2025-08-14T04:00:00Z","v":79487,"vw":0.812475},{"c":0.8,"h":0.8496,"l":0.7602,"n":604,"o":0.8496,"t":"2025-08-15T04:00:00Z","v":537886,"vw":0.797265},{"c":0.8088,"h":0.8499,"l":0.7981,"n":448,"o":0.8499,"t":"2025-08-18T04:00:00Z","v":233628,"vw":0.808324},{"c":0.8007,"h":0.84,"l":0.7875,"n":408,"o":0.81,"t":"2025-08-19T04:00:00Z","v":236933,"vw":0.805955},{"c":0.7656,"h":0.8006,"l":0.7564,"n":550,"o":0.8,"t":"2025-08-20T04:00:00Z","v":461694,"vw":0.77266},{"c":0.844,"h":0.844,"l":0.77,"n":428,"o":0.77,"t":"2025-08-21T04:00:00Z","v":243914,"vw":0.821576},{"c":0.8831,"h":0.8864,"l":0.8463,"n":669,"o":0.8485,"t":"2025-08-22T04:00:00Z","v":587934,"vw":0.873973},{"c":0.8703,"h":0.8864,"l":0.8516,"n":351,"o":0.8864,"t":"2025-08-25T04:00:00Z","v":325440,"vw":0.868456},{"c":0.85,"h":0.8727,"l":0.8225,"n":300,"o":0.87,"t":"2025-08-26T04:00:00Z","v":196959,"vw":0.854313},{"c":0.8516,"h":0.8599,"l":0.8303,"n":141,"o":0.8303,"t":"2025-08-27T04:00:00Z","v":44213,"vw":0.854668},{"c":0.852,"h":0.8733,"l":0.8334,"n":344,"o":0.85,"t":"2025-08-28T04:00:00Z","v":260363,"vw":0.855266},{"c":0.87,"h":0.8848,"l":0.85,"n":306,"o":0.85,"t":"2025-08-29T04:00:00Z","v":262917,"vw":0.868668},{"c":0.9025,"h":0.9254,"l":0.85,"n":535,"o":0.87,"t":"2025-09-02T04:00:00Z","v":521305,"vw":0.894338},{"c":0.9004,"h":0.93,"l":0.882,"n":329,"o":0.91,"t":"2025-09-03T04:00:00Z","v":253541,"vw":0.908856},{"c":0.8946,"h":0.9131,"l":0.882,"n":246,"o":0.9131,"t":"2025-09-04T04:00:00Z","v":134810,"vw":0.897155},{"c":0.8785,"h":0.9018,"l":0.86,"n":261,"o":0.8936,"t":"2025-09-05T04:00:00Z","v":180698,"vw":0.886024},{"c":0.901,"h":0.925,"l":0.89,"n":487,"o":0.9,"t":"2025-09-08T04:00:00Z","v":383192,"vw":0.911443},{"c":0.91,"h":0.929,"l":0.88,"n":660,"o":0.91,"t":"2025-09-09T04:00:00Z","v":556815,"vw":0.915379},{"c":0.9434,"h":0.955,"l":0.9013,"n":1317,"o":0.9013,"t":"2025-09-10T04:00:00Z","v":686272,"vw":0.938363},{"c":0.9182,"h":0.948,"l":0.903,"n":394,"o":0.948,"t":"2025-09-11T04:00:00Z","v":281065,"vw":0.930122},{"c":0.9395,"h":0.9397,"l":0.905,"n":257,"o":0.9263,"t":"2025-09-12T04:00:00Z","v":121976,"vw":0.918961},{"c":0.9287,"h":0.9394,"l":0.92,"n":238,"o":0.9208,"t":"2025-09-15T04:00:00Z","v":200283,"vw":0.931354},{"c":0.9444,"h":0.947,"l":0.9302,"n":431,"o":0.94,"t":"2025-09-16T04:00:00Z","v":188596,"vw":0.940712},{"c":0.94,"h":0.9541,"l":0.8997,"n":535,"o":0.948,"t":"2025-09-17T04:00:00Z","v":330140,"vw":0.937729},{"c":0.9401,"h":0.95,"l":0.93,"n":443,"o":0.94,"t":"2025-09-18T04:00:00Z","v":306878,"vw":0.944357},{"c":0.9101,"h":0.94,"l":0.9101,"n":309,"o":0.93,"t":"2025-09-19T04:00:00Z","v":216500,"vw":0.927421},{"c":0.938,"h":0.9447,"l":0.887,"n":537,"o":0.9107,"t":"2025-09-22T04:00:00Z","v":176026,"vw":0.923952},{"c":0.9178,"h":0.9491,"l":0.9,"n":574,"o":0.9381,"t":"2025-09-23T04:00:00Z","v":293099,"vw":0.928579},{"c":0.9152,"h":0.9399,"l":0.91,"n":334,"o":0.91,"t":"2025-09-24T04:00:00Z","v":149388,"vw":0.924799},{"c":0.9336,"h":0.9397,"l":0.91,"n":281,"o":0.91,"t":"2025-09-25T04:00:00Z","v":188428,"vw":0.929262},{"c":0.9117,"h":0.9399,"l":0.9113,"n":509,"o":0.9293,"t":"2025-09-26T04:00:00Z","v":215231,"vw":0.933485},{"c":0.9522,"h":0.975,"l":0.92,"n":631,"o":0.92,"t":"2025-09-29T04:00:00Z","v":602317,"vw":0.953095},{"c":0.9523,"h":0.9847,"l":0.95,"n":287,"o":0.96,"t":"2025-09-30T04:00:00Z","v":262180,"vw":0.970858},{"c":0.9542,"h":0.97,"l":0.94,"n":263,"o":0.97,"t":"2025-10-01T04:00:00Z","v":209081,"vw":0.95839},{"c":0.953,"h":0.9688,"l":0.9465,"n":175,"o":0.9688,"t":"2025-10-02T04:00:00Z","v":204469,"vw":0.955487},{"c":0.9551,"h":0.9715,"l":0.95,"n":303,"o":0.953,"t":"2025-10-03T04:00:00Z","v":228386,"vw":0.956133},{"c":0.9364,"h":0.9504,"l":0.9007,"n":479,"o":0.9007,"t":"2025-10-06T04:00:00Z","v":246608,"vw":0.928659},{"c":0.9155,"h":0.9457,"l":0.91,"n":322,"o":0.9307,"t":"2025-10-07T04:00:00Z","v":191706,"vw":0.925802},{"c":0.9343,"h":0.947,"l":0.9102,"n":293,"o":0.9103,"t":"2025-10-08T04:00:00Z","v":102450,"vw":0.927671},{"c":0.9295,"h":0.9404,"l":0.915,"n":361,"o":0.93,"t":"2025-10-09T04:00:00Z","v":146995,"vw":0.92936},{"c":0.84,"h":0.94,"l":0.8303,"n":796,"o":0.9283,"t":"2025-10-10T04:00:00Z","v":652753,"vw":0.88007},{"c":0.841,"h":0.8887,"l":0.84,"n":462,"o":0.868,"t":"2025-10-13T04:00:00Z","v":258659,"vw":0.865629},{"c":0.8361,"h":0.8725,"l":0.81,"n":561,"o":0.83,"t":"2025-10-14T04:00:00Z","v":383468,"vw":0.833112},{"c":0.8127,"h":0.8898,"l":0.7903,"n":959,"o":0.8724,"t":"2025-10-15T04:00:00Z","v":597281,"vw":0.829348},{"c":0.8352,"h":0.8545,"l":0.815,"n":424,"o":0.82,"t":"2025-10-16T04:00:00Z","v":189444,"vw":0.836542},{"c":0.849,"h":0.85,"l":0.8175,"n":366,"o":0.82,"t":"2025-10-17T04:00:00Z","v":130703,"vw":0.843534},{"c":0.8469,"h":0.86,"l":0.8429,"n":488,"o":0.8431,"t":"2025-10-20T04:00:00Z","v":155989,"vw":0.848625},{"c":0.8464,"h":0.86,"l":0.81,"n":130,"o":0.81,"t":"2025-10-21T04:00:00Z","v":70284,"vw":0.840202},{"c":0.8447,"h":0.8516,"l":0.8409,"n":124,"o":0.8409,"t":"2025-10-22T04:00:00Z","v":29019,"vw":0.846101},{"c":0.83,"h":0.84,"l":0.82,"n":177,"o":0.82,"t":"2025-10-23T04:00:00Z","v":69389,"vw":0.830053},{"c":0.843,"h":0.852,"l":0.8248,"n":152,"o":0.83,"t":"2025-10-24T04:00:00Z","v":73892,"vw":0.837753},{"c":0.8517,"h":0.8639,"l":0.8514,"n":432,"o":0.8514,"t":"2025-10-27T04:00:00Z","v":120743,"vw":0.858622},{"c":0.827,"h":0.86,"l":0.8261,"n":434,"o":0.8517,"t":"2025-10-28T04:00:00Z","v":104796,"vw":0.847854},{"c":0.8598,"h":0.8651,"l":0.835,"n":424,"o":0.835,"t":"2025-10-29T04:00:00Z","v":134989,"vw":0.856533},{"c":0.857,"h":0.86,"l":0.8499,"n":324,"o":0.8499,"t":"2025-10-30T04:00:00Z","v":141913,"vw":0.857519},{"c":0.8428,"h":0.865,"l":0.835,"n":291,"o":0.84,"t":"2025-10-31T04:00:00Z","v":123593,"vw":0.858109},{"c":0.8555,"h":0.8717,"l":0.84,"n":362,"o":0.86,"t":"2025-11-03T05:00:00Z","v":141893,"vw":0.863126},{"c":0.8018,"h":0.8556,"l":0.7912,"n":492,"o":0.83,"t":"2025-11-04T05:00:00Z","v":200727,"vw":0.823959},{"c":0.86,"h":0.86,"l":0.805,"n":361,"o":0.808,"t":"2025-11-05T05:00:00Z","v":150391,"vw":0.8329},{"c":0.8008,"h":0.8188,"l":0.8008,"n":316,"o":0.8151,"t":"2025-11-06T05:00:00Z","v":80274,"vw":0.812169},{"c":0.8083,"h":0.86,"l":0.8,"n":370,"o":0.8,"t":"2025-11-07T05:00:00Z","v":99639,"vw":0.815642},{"c":0.7913,"h":0.85,"l":0.7913,"n":365,"o":0.831,"t":"2025-11-10T05:00:00Z","v":101000,"vw":0.812438},{"c":0.805,"h":0.83,"l":0.7913,"n":378,"o":0.81,"t":"2025-11-11T05:00:00Z","v":104655,"vw":0.802967},{"c":0.79,"h":0.82,"l":0.78,"n":292,"o":0.8,"t":"2025-11-12T05:00:00Z","v":128539,"vw":0.794593},{"c":0.78,"h":0.824,"l":0.767,"n":382,"o":0.81,"t":"2025-11-13T05:00:00Z","v":87995,"vw":0.78576},{"c":0.75,"h":0.7997,"l":0.75,"n":863,"o":0.7997,"t":"2025-11-14T05:00:00Z","v":218477,"vw":0.764493},{"c":0.75,"h":0.7859,"l":0.7485,"n":285,"o":0.75,"t":"2025-11-17T05:00:00Z","v":141198,"vw":0.753466},{"c":0.7521,"h":0.7777,"l":0.75,"n":81,"o":0.75,"t":"2025-11-18T05:00:00Z","v":36533,"vw":0.755941},{"c":0.7501,"h":0.7915,"l":0.7401,"n":429,"o":0.7862,"t":"2025-11-19T05:00:00Z","v":121764,"vw":0.768495},{"c":0.7351,"h":0.76,"l":0.735,"n":270,"o":0.7501,"t":"2025-11-20T05:00:00Z","v":101054,"vw":0.743314},{"c":0.737,"h":0.7589,"l":0.71,"n":168,"o":0.73,"t":"2025-11-21T05:00:00Z","v":92956,"vw":0.726456},{"c":0.7227,"h":0.78,"l":0.7188,"n":412,"o":0.7188,"t":"2025-11-24T05:00:00Z","v":107189,"vw":0.763244},{"c":0.708,"h":0.75,"l":0.702,"n":558,"o":0.75,"t":"2025-11-25T05:00:00Z","v":148695,"vw":0.715169},{"c":0.7422,"h":0.7656,"l":0.707,"n":585,"o":0.707,"t":"2025-11-26T05:00:00Z","v":84171,"vw":0.751375},{"c":0.73,"h":0.76,"l":0.7221,"n":415,"o":0.75,"t":"2025-11-28T05:00:00Z","v":107927,"vw":0.749387},{"c":0.73,"h":0.77,"l":0.73,"n":387,"o":0.73,"t":"2025-12-01T05:00:00Z","v":112075,"vw":0.749843},{"c":0.725,"h":0.7698,"l":0.7101,"n":366,"o":0.72,"t":"2025-12-02T05:00:00Z","v":144531,"vw":0.733103},{"c":0.7433,"h":0.7499,"l":0.7202,"n":229,"o":0.74,"t":"2025-12-03T05:00:00Z","v":43409,"vw":0.746878},{"c":0.7667,"h":0.7667,"l":0.7487,"n":523,"o":0.7588,"t":"2025-12-04T05:00:00Z","v":152849,"vw":0.754098},{"c":0.7421,"h":0.8,"l":0.722,"n":683,"o":0.8,"t":"2025-12-05T05:00:00Z","v":3330727,"vw":0.749781},{"c":0.7503,"h":0.788,"l":0.72,"n":615,"o":0.725,"t":"2025-12-08T05:00:00Z","v":267899,"vw":0.758681},{"c":0.7403,"h":0.78,"l":0.7303,"n":505,"o":0.7503,"t":"2025-12-09T05:00:00Z","v":185530,"vw":0.753488},{"c":0.7366,"h":0.7498,"l":0.719,"n":837,"o":0.7401,"t":"2025-12-10T05:00:00Z","v":360609,"vw":0.732818},{"c":0.7055,"h":0.74,"l":0.69,"n":641,"o":0.74,"t":"2025-12-11T05:00:00Z","v":450389,"vw":0.710729},{"c":0.7149,"h":0.7196,"l":0.7009,"n":270,"o":0.7196,"t":"2025-12-12T05:00:00Z","v":177116,"vw":0.71273},{"c":0.716,"h":0.7302,"l":0.7,"n":308,"o":0.7103,"t":"2025-12-15T05:00:00Z","v":129985,"vw":0.709381},{"c":0.6971,"h":0.739,"l":0.6942,"n":388,"o":0.715,"t":"2025-12-16T05:00:00Z","v":190013,"vw":0.712191},{"c":0.6613,"h":0.723,"l":0.6506,"n":958,"o":0.6912,"t":"2025-12-17T05:00:00Z","v":587706,"vw":0.688668},{"c":0.668,"h":0.7079,"l":0.6616,"n":459,"o":0.6616,"t":"2025-12-18T05:00:00Z","v":226169,"vw":0.69087},{"c":0.6792,"h":0.7195,"l":0.6792,"n":710,"o":0.69,"t":"2025-12-19T05:00:00Z","v":224846,"vw":0.680314},{"c":0.6951,"h":0.714,"l":0.68,"n":402,"o":0.68,"t":"2025-12-22T05:00:00Z","v":130895,"vw":0.700484},{"c":0.7,"h":0.718,"l":0.68,"n":352,"o":0.6811,"t":"2025-12-23T05:00:00Z","v":138197,"vw":0.710232},{"c":0.7201,"h":0.75,"l":0.7,"n":426,"o":0.7,"t":"2025-12-24T05:00:00Z","v":118137,"vw":0.739008},{"c":0.725,"h":0.749,"l":0.704,"n":331,"o":0.704,"t":"2025-12-26T05:00:00Z","v":72801,"vw":0.732101},{"c":0.725,"h":0.74,"l":0.7169,"n":326,"o":0.7169,"t":"2025-12-29T05:00:00Z","v":84046,"vw":0.734024},{"c":0.7238,"h":0.75,"l":0.7218,"n":346,"o":0.725,"t":"2025-12-30T05:00:00Z","v":82622,"vw":0.741511},{"c":0.62,"h":0.76,"l":0.62,"n":1017,"o":0.7111,"t":"2025-12-31T05:00:00Z","v":827436,"vw":0.65251},{"c":0.7101,"h":0.7234,"l":0.66,"n":510,"o":0.66,"t":"2026-01-02T05:00:00Z","v":256928,"vw":0.70255},{"c":0.7141,"h":0.7241,"l":0.702,"n":857,"o":0.7102,"t":"2026-01-05T05:00:00Z","v":124587,"vw":0.719729},{"c":0.72,"h":0.743,"l":0.7085,"n":145,"o":0.714,"t":"2026-01-06T05:00:00Z","v":63755,"vw":0.724632},{"c":0.7,"h":0.7289,"l":0.7,"n":130,"o":0.71,"t":"2026-01-07T05:00:00Z","v":83273,"vw":0.715389},{"c":0.7101,"h":0.7299,"l":0.7,"n":80,"o":0.7,"t":"2026-01-08T05:00:00Z","v":43042,"vw":0.710807},{"c":0.7,"h":0.75,"l":0.7,"n":242,"o":0.7,"t":"2026-01-09T05:00:00Z","v":104279,"vw":0.724191},{"c":0.7,"h":0.73,"l":0.7,"n":128,"o":0.71,"t":"2026-01-12T05:00:00Z","v":78250,"vw":0.710352},{"c":0.67,"h":0.7274,"l":0.67,"n":102,"o":0.6951,"t":"2026-01-13T05:00:00Z","v":62065,"vw":0.687923},{"c":0.67,"h":0.7151,"l":0.67,"n":279,"o":0.68,"t":"2026-01-14T05:00:00Z","v":136543,"vw":0.691778},{"c":0.6719,"h":0.72,"l":0.67,"n":230,"o":0.67,"t":"2026-01-15T05:00:00Z","v":161882,"vw":0.698036},{"c":0.67,"h":0.7,"l":0.67,"n":106,"o":0.68,"t":"2026-01-16T05:00:00Z","v":72405,"vw":0.682497},{"c":0.67,"h":0.689,"l":0.67,"n":181,"o":0.6704,"t":"2026-01-20T05:00:00Z","v":69740,"vw":0.674889},{"c":0.6817,"h":0.708,"l":0.67,"n":197,"o":0.67,"t":"2026-01-21T05:00:00Z","v":47713,"vw":0.692068},{"c":0.6805,"h":0.693,"l":0.68,"n":94,"o":0.693,"t":"2026-01-22T05:00:00Z","v":28202,"vw":0.683897},{"c":0.69,"h":0.695,"l":0.68,"n":84,"o":0.68,"t":"2026-01-23T05:00:00Z","v":50249,"vw":0.688735},{"c":0.6601,"h":0.6899,"l":0.66,"n":544,"o":0.688,"t":"2026-01-26T05:00:00Z","v":200259,"vw":0.670647},{"c":0.67,"h":0.6849,"l":0.6602,"n":255,"o":0.6611,"t":"2026-01-27T05:00:00Z","v":56365,"vw":0.666695},{"c":0.67,"h":0.6839,"l":0.67,"n":275,"o":0.675,"t":"2026-01-28T05:00:00Z","v":171088,"vw":0.674681},{"c":0.662,"h":0.6713,"l":0.6611,"n":247,"o":0.6612,"t":"2026-01-29T05:00:00Z","v":60371,"vw":0.662387},{"c":0.6673,"h":0.678,"l":0.6665,"n":180,"o":0.67,"t":"2026-01-30T05:00:00Z","v":95644,"vw":0.670244},{"c":0.661,"h":0.665,"l":0.65,"n":179,"o":0.65,"t":"2026-02-02T05:00:00Z","v":107280,"vw":0.659676},{"c":0.65,"h":0.6699,"l":0.65,"n":170,"o":0.662,"t":"2026-02-03T05:00:00Z","v":69909,"vw":0.663475},{"c":0.6401,"h":0.68,"l":0.64,"n":258,"o":0.65,"t":"2026-02-04T05:00:00Z","v":119889,"vw":0.658696},{"c":0.62,"h":0.6575,"l":0.62,"n":313,"o":0.6304,"t":"2026-02-05T05:00:00Z","v":98754,"vw":0.628879},{"c":0.6226,"h":0.635,"l":0.62,"n":208,"o":0.6299,"t":"2026-02-06T05:00:00Z","v":39652,"vw":0.625912},{"c":0.6309,"h":0.65,"l":0.6281,"n":178,"o":0.6281,"t":"2026-02-09T05:00:00Z","v":69898,"vw":0.633139},{"c":0.6233,"h":0.6452,"l":0.62,"n":185,"o":0.62,"t":"2026-02-10T05:00:00Z","v":175103,"vw":0.629782},{"c":0.6295,"h":0.645,"l":0.6222,"n":140,"o":0.6222,"t":"2026-02-11T05:00:00Z","v":37043,"vw":0.633987},{"c":0.6233,"h":0.64,"l":0.6233,"n":187,"o":0.64,"t":"2026-02-12T05:00:00Z","v":57478,"vw":0.6278},{"c":0.6187,"h":0.64,"l":0.6187,"n":157,"o":0.623,"t":"2026-02-13T05:00:00Z","v":103867,"vw":0.631364},{"c":0.58,"h":0.6399,"l":0.58,"n":242,"o":0.628,"t":"2026-02-17T05:00:00Z","v":164427,"vw":0.605134},{"c":0.5707,"h":0.6,"l":0.5707,"n":293,"o":0.589,"t":"2026-02-18T05:00:00Z","v":142294,"vw":0.584078},{"c":0.6143,"h":0.639,"l":0.5647,"n":381,"o":0.5708,"t":"2026-02-19T05:00:00Z","v":333432,"vw":0.592442},{"c":0.6633,"h":0.6788,"l":0.615,"n":335,"o":0.615,"t":"2026-02-20T05:00:00Z","v":159599,"vw":0.647407},{"c":0.6377,"h":0.6787,"l":0.62,"n":84,"o":0.62,"t":"2026-02-23T05:00:00Z","v":25892,"vw":0.643445},{"c":0.7218,"h":0.78,"l":0.6351,"n":392,"o":0.6351,"t":"2026-02-24T05:00:00Z","v":186488,"vw":0.72444},{"c":0.73,"h":0.77,"l":0.7199,"n":333,"o":0.7199,"t":"2026-02-25T05:00:00Z","v":151041,"vw":0.748675},{"c":0.64,"h":0.74,"l":0.64,"n":268,"o":0.7146,"t":"2026-02-26T05:00:00Z","v":213699,"vw":0.708333},{"c":0.6801,"h":0.6934,"l":0.6747,"n":70,"o":0.68,"t":"2026-02-27T05:00:00Z","v":27842,"vw":0.684195},{"c":0.6676,"h":0.6939,"l":0.6601,"n":143,"o":0.68,"t":"2026-03-02T05:00:00Z","v":38864,"vw":0.67796},{"c":0.66,"h":0.7088,"l":0.6501,"n":134,"o":0.6777,"t":"2026-03-03T05:00:00Z","v":52415,"vw":0.674093},{"c":0.68,"h":0.7252,"l":0.6777,"n":100,"o":0.6777,"t":"2026-03-04T05:00:00Z","v":23350,"vw":0.705418},{"c":0.7404,"h":0.8,"l":0.705,"n":1600,"o":0.7283,"t":"2026-03-05T05:00:00Z","v":588334,"vw":0.762951},{"c":0.76,"h":0.7979,"l":0.73,"n":456,"o":0.75,"t":"2026-03-06T05:00:00Z","v":158745,"vw":0.768306},{"c":0.7119,"h":0.755,"l":0.71,"n":265,"o":0.75,"t":"2026-03-09T04:00:00Z","v":80701,"vw":0.738928},{"c":0.69,"h":0.76,"l":0.69,"n":209,"o":0.7119,"t":"2026-03-10T04:00:00Z","v":135681,"vw":0.715139},{"c":0.7012,"h":0.76,"l":0.6897,"n":166,"o":0.69,"t":"2026-03-11T04:00:00Z","v":66682,"vw":0.713172},{"c":0.6949,"h":0.713,"l":0.69,"n":93,"o":0.69,"t":"2026-03-12T04:00:00Z","v":25769,"vw":0.706878},{"c":0.6907,"h":0.71,"l":0.6845,"n":117,"o":0.7022,"t":"2026-03-13T04:00:00Z","v":47703,"vw":0.691262},{"c":0.65,"h":0.6897,"l":0.65,"n":223,"o":0.6884,"t":"2026-03-16T04:00:00Z","v":120268,"vw":0.669388},{"c":0.6848,"h":0.7144,"l":0.67,"n":368,"o":0.67,"t":"2026-03-17T04:00:00Z","v":118782,"vw":0.692854},{"c":0.7052,"h":0.7198,"l":0.6855,"n":223,"o":0.6855,"t":"2026-03-18T04:00:00Z","v":80649,"vw":0.710649},{"c":0.7011,"h":0.73,"l":0.6999,"n":112,"o":0.7,"t":"2026-03-19T04:00:00Z","v":43821,"vw":0.70897},{"c":0.725,"h":0.738,"l":0.67,"n":1044,"o":0.68,"t":"2026-03-20T04:00:00Z","v":256875,"vw":0.719148},{"c":0.687,"h":0.73,"l":0.68,"n":398,"o":0.72,"t":"2026-03-23T04:00:00Z","v":184842,"vw":0.707159},{"c":0.716,"h":0.74,"l":0.7,"n":313,"o":0.7,"t":"2026-03-24T04:00:00Z","v":124077,"vw":0.725919},{"c":0.7701,"h":0.79,"l":0.7375,"n":335,"o":0.74,"t":"2026-03-25T04:00:00Z","v":180575,"vw":0.772356},{"c":0.7426,"h":0.778,"l":0.7421,"n":362,"o":0.745,"t":"2026-03-26T04:00:00Z","v":108571,"vw":0.761024},{"c":0.7698,"h":0.7825,"l":0.7427,"n":233,"o":0.7575,"t":"2026-03-27T04:00:00Z","v":107913,"vw":0.769736},{"c":0.78,"h":0.822,"l":0.7607,"n":340,"o":0.7698,"t":"2026-03-30T04:00:00Z","v":279839,"vw":0.795127},{"c":0.77,"h":0.812,"l":0.7605,"n":350,"o":0.7742,"t":"2026-03-31T04:00:00Z","v":180568,"vw":0.791496},{"c":0.7625,"h":0.8,"l":0.7605,"n":332,"o":0.7631,"t":"2026-04-01T04:00:00Z","v":145074,"vw":0.786219},{"c":0.7333,"h":0.7909,"l":0.7333,"n":355,"o":0.7909,"t":"2026-04-02T04:00:00Z","v":177188,"vw":0.760432},{"c":0.729,"h":0.7511,"l":0.729,"n":81,"o":0.7353,"t":"2026-04-06T04:00:00Z","v":20320,"vw":0.737723},{"c":0.63,"h":0.78,"l":0.63,"n":329,"o":0.725,"t":"2026-04-07T04:00:00Z","v":120458,"vw":0.680923},{"c":0.7051,"h":0.76,"l":0.69,"n":492,"o":0.69,"t":"2026-04-08T04:00:00Z","v":210991,"vw":0.72119},{"c":0.7079,"h":0.7365,"l":0.7073,"n":207,"o":0.7212,"t":"2026-04-09T04:00:00Z","v":39172,"vw":0.725533},{"c":0.7144,"h":0.7386,"l":0.7079,"n":222,"o":0.7079,"t":"2026-04-10T04:00:00Z","v":32431,"vw":0.731107},{"c":0.73,"h":0.775,"l":0.7284,"n":200,"o":0.74,"t":"2026-04-13T04:00:00Z","v":144302,"vw":0.738419},{"c":0.7287,"h":0.7598,"l":0.7227,"n":250,"o":0.75,"t":"2026-04-14T04:00:00Z","v":65944,"vw":0.742776},{"c":0.7401,"h":0.76,"l":0.7158,"n":246,"o":0.73,"t":"2026-04-15T04:00:00Z","v":88595,"vw":0.740402},{"c":0.7136,"h":0.7554,"l":0.7136,"n":176,"o":0.754,"t":"2026-04-16T04:00:00Z","v":95679,"vw":0.735466},{"c":0.722,"h":0.749,"l":0.72,"n":340,"o":0.74,"t":"2026-04-17T04:00:00Z","v":114994,"vw":0.733749},{"c":0.69,"h":0.74,"l":0.69,"n":347,"o":0.73,"t":"2026-04-20T04:00:00Z","v":202225,"vw":0.722031},{"c":0.651,"h":0.7199,"l":0.6504,"n":617,"o":0.689,"t":"2026-04-21T04:00:00Z","v":235768,"vw":0.683717},{"c":6,"h":6.7,"l":5.91,"n":1770,"o":6.23,"t":"2026-04-22T04:00:00Z","v":322951,"vw":6.391168},{"c":6.7,"h":7.115,"l":6.15,"n":1285,"o":6.15,"t":"2026-04-23T04:00:00Z","v":120530,"vw":6.852496},{"c":7.01,"h":7.09,"l":6.7,"n":323,"o":6.7,"t":"2026-04-24T04:00:00Z","v":44901,"vw":6.936294},{"c":6.98,"h":7.09,"l":6.88,"n":255,"o":7.07,"t":"2026-04-27T04:00:00Z","v":25336,"vw":7.00314},{"c":6.93,"h":7.05,"l":6.9,"n":335,"o":6.94,"t":"2026-04-28T04:00:00Z","v":22332,"vw":6.961009},{"c":6.99,"h":7.09,"l":6.8901,"n":230,"o":6.93,"t":"2026-04-29T04:00:00Z","v":26144,"vw":7.008784},{"c":7.37,"h":7.39,"l":7.0001,"n":256,"o":7.0001,"t":"2026-04-30T04:00:00Z","v":35283,"vw":7.190084},{"c":7.11,"h":7.79,"l":7.11,"n":765,"o":7.39,"t":"2026-05-01T04:00:00Z","v":99133,"vw":7.405766},{"c":6.31,"h":6.7199,"l":6.2,"n":983,"o":6.5,"t":"2026-05-04T04:00:00Z","v":102207,"vw":6.524476},{"c":6.17,"h":6.3487,"l":6.17,"n":140,"o":6.29,"t":"2026-05-05T04:00:00Z","v":7176,"vw":6.270487},{"c":6.04,"h":6.16,"l":5.95,"n":392,"o":6.14,"t":"2026-05-06T04:00:00Z","v":33670,"vw":6.06271},{"c":6.08,"h":6.37,"l":6.055,"n":248,"o":6.055,"t":"2026-05-07T04:00:00Z","v":18607,"vw":6.18456},{"c":6.05,"h":6.105,"l":6.01,"n":203,"o":6.01,"t":"2026-05-08T04:00:00Z","v":19907,"vw":6.034878},{"c":5.71,"h":6.09,"l":5.71,"n":282,"o":6.03,"t":"2026-05-11T04:00:00Z","v":22280,"vw":5.905248},{"c":5.94,"h":6.01,"l":5.74,"n":326,"o":5.74,"t":"2026-05-12T04:00:00Z","v":20622,"vw":5.931836},{"c":6.19,"h":6.27,"l":5.93,"n":280,"o":5.93,"t":"2026-05-13T04:00:00Z","v":13436,"vw":6.174983},{"c":6.24,"h":6.27,"l":6.12,"n":141,"o":6.13,"t":"2026-05-14T04:00:00Z","v":4996,"vw":6.200539},{"c":6.17,"h":6.21,"l":6.09,"n":222,"o":6.09,"t":"2026-05-15T04:00:00Z","v":13510,"vw":6.162849},{"c":6.14,"h":6.17,"l":6.02,"n":99,"o":6.02,"t":"2026-05-18T04:00:00Z","v":11721,"vw":6.090924},{"c":6.05,"h":6.09,"l":5.96,"n":41,"o":6.045,"t":"2026-05-19T04:00:00Z","v":2308,"vw":6.05814},{"c":6.11,"h":6.17,"l":5.96,"n":129,"o":5.9963,"t":"2026-05-20T04:00:00Z","v":9339,"vw":6.106026},{"c":6.27,"h":6.4955,"l":6.0002,"n":301,"o":6.1,"t":"2026-05-21T04:00:00Z","v":21688,"vw":6.306058},{"c":6.2,"h":6.3,"l":6.0267,"n":650,"o":6.22,"t":"2026-05-22T04:00:00Z","v":22347,"vw":6.226872},{"c":6.16,"h":6.3,"l":6.1,"n":79,"o":6.2,"t":"2026-05-26T04:00:00Z","v":7888,"vw":6.235735},{"c":6.11,"h":6.2,"l":6.1,"n":85,"o":6.1,"t":"2026-05-27T04:00:00Z","v":4392,"vw":6.143503},{"c":6.09,"h":6.15,"l":6,"n":199,"o":6.11,"t":"2026-05-28T04:00:00Z","v":13738,"vw":6.092932},{"c":5.91,"h":6.09,"l":5.89,"n":151,"o":6.09,"t":"2026-05-29T04:00:00Z","v":13512,"vw":5.996837},{"c":5.91,"h":5.97,"l":5.88,"n":91,"o":5.91,"t":"2026-06-01T04:00:00Z","v":4931,"vw":5.909385},{"c":5.64,"h":5.98,"l":5.64,"n":264,"o":5.98,"t":"2026-06-02T04:00:00Z","v":29247,"vw":5.83204},{"c":5.51,"h":5.59,"l":5.45,"n":263,"o":5.59,"t":"2026-06-03T04:00:00Z","v":24830,"vw":5.503885},{"c":5.61,"h":5.68,"l":5.52,"n":204,"o":5.559,"t":"2026-06-04T04:00:00Z","v":3628,"vw":5.566897},{"c":5.3,"h":5.7999,"l":5.29,"n":184,"o":5.7999,"t":"2026-06-05T04:00:00Z","v":20638,"vw":5.508238},{"c":5.3,"h":5.7899,"l":5.24,"n":105,"o":5.3,"t":"2026-06-08T04:00:00Z","v":8411,"vw":5.331848},{"c":5.15,"h":5.44,"l":5.105,"n":194,"o":5.44,"t":"2026-06-09T04:00:00Z","v":15536,"vw":5.228662},{"c":5.1,"h":5.3256,"l":5.1,"n":74,"o":5.3256,"t":"2026-06-10T04:00:00Z","v":4452,"vw":5.113168},{"c":4.81,"h":5.11,"l":4.81,"n":236,"o":5.11,"t":"2026-06-11T04:00:00Z","v":34643,"vw":4.954833},{"c":4.56,"h":4.925,"l":4.53,"n":271,"o":4.88,"t":"2026-06-12T04:00:00Z","v":48416,"vw":4.729926},{"c":4.88,"h":4.92,"l":4.76,"n":197,"o":4.87,"t":"2026-06-15T04:00:00Z","v":23539,"vw":4.864802},{"c":4.65,"h":5.05,"l":4.6,"n":230,"o":4.88,"t":"2026-06-16T04:00:00Z","v":35397,"vw":4.806593},{"c":4.75,"h":5,"l":4.66,"n":107,"o":4.66,"t":"2026-06-17T04:00:00Z","v":4586,"vw":4.800243},{"c":4.89,"h":5.09,"l":4.66,"n":194,"o":4.75,"t":"2026-06-18T04:00:00Z","v":59874,"vw":4.828766},{"c":4.62,"h":4.81,"l":4.6049,"n":186,"o":4.79,"t":"2026-06-22T04:00:00Z","v":21679,"vw":4.708347},{"c":4.62,"h":4.73,"l":4.62,"n":229,"o":4.62,"t":"2026-06-23T04:00:00Z","v":8253,"vw":4.650974},{"c":4.65,"h":4.9,"l":4.62,"n":885,"o":4.62,"t":"2026-06-24T04:00:00Z","v":4596,"vw":4.744985},{"c":4.56,"h":4.71,"l":4.56,"n":198,"o":4.65,"t":"2026-06-25T04:00:00Z","v":11624,"vw":4.621694},{"c":4.65,"h":4.8409,"l":4.65,"n":168,"o":4.65,"t":"2026-06-26T04:00:00Z","v":13172,"vw":4.708709},{"c":4.77,"h":4.8599,"l":4.65,"n":94,"o":4.65,"t":"2026-06-29T04:00:00Z","v":9632,"vw":4.804795},{"c":4.83,"h":5.11,"l":4.79,"n":282,"o":4.79,"t":"2026-06-30T04:00:00Z","v":18699,"vw":4.972786},{"c":4.735,"h":5.2768,"l":4.7,"n":240,"o":5.105,"t":"2026-07-01T04:00:00Z","v":7927,"vw":4.943083},{"c":4.83,"h":4.83,"l":4.56,"n":73,"o":4.62,"t":"2026-07-02T04:00:00Z","v":2118,"vw":4.655253},{"c":4.87,"h":5.27,"l":4.85,"n":163,"o":4.87,"t":"2026-07-06T04:00:00Z","v":26239,"vw":5.149404},{"c":4.94,"h":4.94,"l":4.9001,"n":39,"o":4.9001,"t":"2026-07-07T04:00:00Z","v":751,"vw":4.925032},{"c":4.93,"h":5.035,"l":4.85,"n":260,"o":4.9,"t":"2026-07-08T04:00:00Z","v":40333,"vw":4.911033},{"c":5,"h":5.144,"l":5,"n":64,"o":5,"t":"2026-07-09T04:00:00Z","v":3034,"vw":5.031424},{"c":4.99,"h":5.18,"l":4.99,"n":138,"o":5.13,"t":"2026-07-10T04:00:00Z","v":32252,"vw":5.090553},{"c":4.96,"h":5.03,"l":4.96,"n":65,"o":5.03,"t":"2026-07-13T04:00:00Z","v":1424,"vw":5.016},{"c":4.95,"h":5.075,"l":4.95,"n":46,"o":5.0182,"t":"2026-07-14T04:00:00Z","v":1425,"vw":4.991404},{"c":5.1,"h":5.1,"l":5.1,"n":62,"o":5.1,"t":"2026-07-15T04:00:00Z","v":574,"vw":5.1},{"c":5.01,"h":5.09,"l":5.01,"n":50,"o":5.03,"t":"2026-07-16T04:00:00Z","v":3331,"vw":5.045849},{"c":5.085,"h":5.1194,"l":5.06,"n":124,"o":5.06,"t":"2026-07-17T04:00:00Z","v":5193,"vw":5.094805},{"c":5.11,"h":5.2499,"l":5.09,"n":88,"o":5.13,"t":"2026-07-20T04:00:00Z","v":7318,"vw":5.173241},{"c":5.2,"h":5.375,"l":5.2,"n":113,"o":5.23,"t":"2026-07-21T04:00:00Z","v":9520,"vw":5.324576},{"c":5.3,"h":5.33,"l":5.27,"n":71,"o":5.27,"t":"2026-07-22T04:00:00Z","v":1534,"vw":5.309504},{"c":5.15,"h":5.3,"l":5.15,"n":153,"o":5.3,"t":"2026-07-23T04:00:00Z","v":4797,"vw":5.234395},{"c":5.1,"h":5.1,"l":5.1,"n":17,"o":5.1,"t":"2026-07-24T04:00:00Z","v":172,"vw":5.1},{"c":5.06,"h":5.27,"l":5.06,"n":139,"o":5.11,"t":"2026-07-27T04:00:00Z","v":7976,"vw":5.110795},{"c":5.24,"h":5.262,"l":5.04,"n":105,"o":5.19,"t":"2026-07-28T04:00:00Z","v":5845,"vw":5.12726},{"c":5.17,"h":5.2,"l":5.17,"n":117,"o":5.2,"t":"2026-07-29T04:00:00Z","v":1425,"vw":5.179724},{"c":4.99,"h":5.15,"l":4.99,"n":98,"o":5.15,"t":"2026-07-30T04:00:00Z","v":3475,"vw":5.08832},{"c":4.96,"h":5.0937,"l":4.96,"n":77,"o":4.99,"t":"2026-07-31T04:00:00Z","v":4724,"vw":5.052428},{"c":4.95,"h":5,"l":4.95,"n":37,"o":4.982,"t":"2026-08-03T04:00:00Z","v":1468,"vw":4.983299},{"c":5.02,"h":5.09,"l":4.93,"n":131,"o":4.95,"t":"2026-08-04T04:00:00Z","v":22240,"vw":4.959884},{"c":5.2,"h":5.2,"l":5.05,"n":70,"o":5.05,"t":"2026-08-05T04:00:00Z","v":4661,"vw":5.111586},{"c":5.15,"h":5.3,"l":5.15,"n":118,"o":5.25,"t":"2026-08-06T04:00:00Z","v":8770,"vw":5.25464},{"c":5.12,"h":5.12,"l":5.12,"n":26,"o":5.12,"t":"2026-08-07T04:00:00Z","v":533,"vw":5.12},{"c":5.1,"h":5.27,"l":5.1,"n":106,"o":5.1,"t":"2026-08-10T04:00:00Z","v":7517,"vw":5.154318},{"c":5.1599,"h":5.1599,"l":5.13,"n":25,"o":5.13,"t":"2026-08-11T04:00:00Z","v":5710,"vw":5.157716},{"c":5.1,"h":5.2,"l":5.1,"n":104,"o":5.1069,"t":"2026-08-12T04:00:00Z","v":9533,"vw":5.151574},{"c":5.01,"h":5.13,"l":5.01,"n":106,"o":5.1,"t":"2026-08-13T04:00:00Z","v":5151,"vw":5.089072},{"c":4.9,"h":5.035,"l":4.9,"n":121,"o":5,"t":"2026-08-14T04:00:00Z","v":7615,"vw":4.988018},{"c":4.88,"h":5,"l":4.88,"n":80,"o":4.89,"t":"2026-08-17T04:00:00Z","v":13384,"vw":4.984002},{"c":4.9,"h":4.995,"l":4.9,"n":71,"o":4.995,"t":"2026-08-18T04:00:00Z","v":3394,"vw":4.911412},{"c":4.95,"h":4.99,"l":4.91,"n":135,"o":4.94,"t":"2026-08-19T04:00:00Z","v":4395,"vw":4.955401},{"c":4.87,"h":4.97,"l":4.87,"n":119,"o":4.97,"t":"2026-08-20T04:00:00Z","v":8538,"vw":4.923657},{"c":4.9,"h":4.955,"l":4.87,"n":144,"o":4.87,"t":"2026-08-21T04:00:00Z","v":2454,"vw":4.935226},{"c":4.96,"h":4.9862,"l":4.92,"n":307,"o":4.9862,"t":"2026-08-24T04:00:00Z","v":14931,"vw":4.938058},{"c":4.84,"h":4.9,"l":4.81,"n":112,"o":4.9,"t":"2026-08-25T04:00:00Z","v":11078,"vw":4.859579},{"c":4.82,"h":4.86,"l":4.79,"n":249,"o":4.83,"t":"2026-08-26T04:00:00Z","v":5534,"vw":4.838068},{"c":4.74,"h":4.82,"l":4.71,"n":155,"o":4.72,"t":"2026-08-27T04:00:00Z","v":9057,"vw":4.753683},{"c":4.98,"h":5.01,"l":4.795,"n":172,"o":4.8,"t":"2026-08-28T04:00:00Z","v":9007,"vw":4.932911},{"c":4.83,"h":4.9959,"l":4.83,"n":104,"o":4.96,"t":"2026-08-31T04:00:00Z","v":3714,"vw":4.907338},{"c":4.95,"h":5.03,"l":4.91,"n":110,"o":4.92,"t":"2026-09-01T04:00:00Z","v":6496,"vw":4.971598},{"c":4.945,"h":5,"l":4.94,"n":197,"o":4.943,"t":"2026-09-02T04:00:00Z","v":5822,"vw":4.969985},{"c":5.2,"h":5.3,"l":4.99,"n":196,"o":5,"t":"2026-09-03T04:00:00Z","v":17864,"vw":5.121603},{"c":5.04,"h":5.22,"l":5.03,"n":120,"o":5.08,"t":"2026-09-04T04:00:00Z","v":14234,"vw":5.096596},{"c":5.19,"h":5.26,"l":5.12,"n":145,"o":5.12,"t":"2026-09-08T04:00:00Z","v":5002,"vw":5.201258},{"c":5.155,"h":5.22,"l":5.1101,"n":339,"o":5.1101,"t":"2026-09-09T04:00:00Z","v":7122,"vw":5.173439},{"c":5.11,"h":5.3,"l":5.11,"n":213,"o":5.13,"t":"2026-09-10T04:00:00Z","v":12268,"vw":5.217837},{"c":5.11,"h":5.11,"l":5.11,"n":33,"o":5.11,"t":"2026-09-11T04:00:00Z","v":546,"vw":5.11},{"c":5.08,"h":5.16,"l":5.08,"n":85,"o":5.12,"t":"2026-09-14T04:00:00Z","v":5543,"vw":5.125946},{"c":5.05,"h":5.12,"l":5.05,"n":107,"o":5.12,"t":"2026-09-15T04:00:00Z","v":3262,"vw":5.065109},{"c":5,"h":5.065,"l":5,"n":37,"o":5.065,"t":"2026-09-16T04:00:00Z","v":699,"vw":5.038206},{"c":4.99,"h":5.03,"l":4.99,"n":107,"o":5.03,"t":"2026-09-17T04:00:00Z","v":2371,"vw":5.001368},{"c":5.06,"h":5.06,"l":5.03,"n":31,"o":5.03,"t":"2026-09-18T04:00:00Z","v":640,"vw":5.041053},{"c":5.3,"h":5.3,"l":4.99,"n":252,"o":5.12,"t":"2026-09-21T04:00:00Z","v":10543,"vw":5.224871},{"c":5.25,"h":5.29,"l":5.03,"n":119,"o":5.03,"t":"2026-09-22T04:00:00Z","v":4880,"vw":5.241284},{"c":5.065,"h":5.19,"l":5.065,"n":117,"o":5.19,"t":"2026-09-23T04:00:00Z","v":1981,"vw":5.103152},{"c":5.0599,"h":5.06,"l":4.99,"n":67,"o":4.99,"t":"2026-09-24T04:00:00Z","v":1914,"vw":5.043194},{"c":5.08,"h":5.12,"l":5.05,"n":49,"o":5.05,"t":"2026-09-25T04:00:00Z","v":815,"vw":5.082857},{"c":5.18,"h":5.2,"l":5.02,"n":130,"o":5.02,"t":"2026-09-28T04:00:00Z","v":2145,"vw":5.161834},{"c":5.02,"h":5.1,"l":4.99,"n":89,"o":5.1,"t":"2026-09-29T04:00:00Z","v":2583,"vw":4.998447},{"c":4.96,"h":5.07,"l":4.96,"n":92,"o":5.05,"t":"2026-09-30T04:00:00Z","v":3552,"vw":4.997347},{"c":4.98,"h":5.05,"l":4.94,"n":143,"o":4.98,"t":"2026-10-01T04:00:00Z","v":7458,"vw":4.986819},{"c":4.9679,"h":5.12,"l":4.9679,"n":62,"o":5.12,"t":"2026-10-02T04:00:00Z","v":2537,"vw":4.995089},{"c":4.93,"h":5.068,"l":4.93,"n":142,"o":5.02,"t":"2026-10-05T04:00:00Z","v":6863,"vw":4.997359},{"c":5.01,"h":5.01,"l":4.93,"n":53,"o":4.957,"t":"2026-10-06T04:00:00Z","v":4539,"vw":4.960335},{"c":5.12,"h":5.12,"l":4.9,"n":202,"o":4.95,"t":"2026-10-07T04:00:00Z","v":17131,"vw":4.981202},{"c":4.98,"h":4.98,"l":4.96,"n":73,"o":4.98,"t":"2026-10-08T04:00:00Z","v":1374,"vw":4.973279},{"c":4.95,"h":4.95,"l":4.95,"n":64,"o":4.95,"t":"2026-10-09T04:00:00Z","v":998,"vw":4.95},{"c":4.99,"h":4.99,"l":4.94,"n":81,"o":4.95,"t":"2026-10-12T04:00:00Z","v":8455,"vw":4.94945},{"c":4.97,"h":4.97,"l":4.97,"n":42,"o":4.97,"t":"2026-10-13T04:00:00Z","v":531,"vw":4.97},{"c":4.95,"h":4.966,"l":4.95,"n":24,"o":4.95,"t":"2026-10-14T04:00:00Z","v":1784,"vw":4.959846},{"c":4.955,"h":4.955,"l":4.955,"n":70,"o":4.955,"t":"2026-10-15T04:00:00Z","v":396,"vw":4.955},{"c":4.995,"h":5,"l":4.9,"n":95,"o":4.91,"t":"2026-10-16T04:00:00Z","v":14206,"vw":4.958693},{"c":4.82,"h":5,"l":4.79,"n":116,"o":4.91,"t":"2026-10-19T04:00:00Z","v":7191,"vw":4.911382},{"c":4.89,"h":4.89,"l":4.82,"n":54,"o":4.82,"t":"2026-10-20T04:00:00Z","v":4123,"vw":4.869562},{"c":4.85,"h":4.92,"l":4.838,"n":28,"o":4.838,"t":"2026-10-21T04:00:00Z","v":1651,"vw":4.85963},{"c":4.83,"h":4.89,"l":4.622,"n":87,"o":4.829,"t":"2026-10-22T04:00:00Z","v":3941,"vw":4.801809}],"volatilityBars":[{"c":5.06,"h":5.12,"l":5.06,"n":4,"o":5.12,"t":"2026-09-21T13:45:00Z","v":440,"vw":5.089921},{"c":5.02,"h":5.2,"l":4.99,"n":21,"o":5.11,"t":"2026-09-21T14:00:00Z","v":3358,"vw":5.155242},{"c":5.3,"h":5.3,"l":5.25,"n":13,"o":5.25,"t":"2026-09-21T14:15:00Z","v":4168,"vw":5.29051},{"c":5.03,"h":5.03,"l":5.03,"n":8,"o":5.03,"t":"2026-09-22T14:00:00Z","v":181,"vw":5.03},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-22T14:15:00Z","v":200,"vw":5.05},{"c":5.1776,"h":5.1776,"l":5.1776,"n":1,"o":5.1776,"t":"2026-09-22T16:15:00Z","v":117,"vw":5.1776},{"c":5.19,"h":5.19,"l":5.18,"n":9,"o":5.18,"t":"2026-09-22T17:30:00Z","v":325,"vw":5.185},{"c":5.205,"h":5.205,"l":5.205,"n":1,"o":5.205,"t":"2026-09-22T17:45:00Z","v":100,"vw":5.205},{"c":5.29,"h":5.29,"l":5.29,"n":12,"o":5.29,"t":"2026-09-22T18:15:00Z","v":1523,"vw":5.29},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-09-22T19:00:00Z","v":200,"vw":5.29},{"c":5.25,"h":5.25,"l":5.25,"n":6,"o":5.25,"t":"2026-09-22T19:15:00Z","v":1052,"vw":5.25},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-09-23T13:30:00Z","v":158,"vw":5.19},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-09-23T14:00:00Z","v":190,"vw":5.1},{"c":5.125,"h":5.125,"l":5.125,"n":1,"o":5.125,"t":"2026-09-23T16:15:00Z","v":628,"vw":5.125},{"c":5.065,"h":5.065,"l":5.065,"n":9,"o":5.065,"t":"2026-09-23T19:45:00Z","v":617,"vw":5.065},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-09-24T13:45:00Z","v":189,"vw":4.99},{"c":5.0599,"h":5.06,"l":5.0599,"n":5,"o":5.06,"t":"2026-09-24T17:15:00Z","v":865,"vw":5.05995},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-25T13:45:00Z","v":100,"vw":5.05},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-09-25T14:15:00Z","v":197,"vw":5.12},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-09-25T15:15:00Z","v":150,"vw":5.08},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-09-28T14:45:00Z","v":108,"vw":5.02},{"c":5.18,"h":5.2,"l":5.18,"n":34,"o":5.2,"t":"2026-09-28T19:00:00Z","v":1227,"vw":5.186458},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-09-29T15:00:00Z","v":108,"vw":5.1},{"c":5.02,"h":5.02,"l":4.99,"n":13,"o":5.01,"t":"2026-09-29T16:45:00Z","v":2100,"vw":4.993303},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-09-30T16:30:00Z","v":190,"vw":5.05},{"c":4.99,"h":5,"l":4.99,"n":17,"o":5,"t":"2026-09-30T17:15:00Z","v":2398,"vw":4.990514},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-09-30T18:00:00Z","v":100,"vw":4.99},{"c":5.07,"h":5.07,"l":5.05,"n":2,"o":5.05,"t":"2026-09-30T19:30:00Z","v":200,"vw":5.06},{"c":4.96,"h":4.96,"l":4.96,"n":5,"o":4.96,"t":"2026-09-30T19:45:00Z","v":195,"vw":4.96},{"c":4.97,"h":4.98,"l":4.97,"n":11,"o":4.98,"t":"2026-10-01T14:00:00Z","v":1846,"vw":4.972431},{"c":4.97,"h":4.99,"l":4.97,"n":15,"o":4.99,"t":"2026-10-01T14:15:00Z","v":1002,"vw":4.973683},{"c":4.955,"h":4.955,"l":4.955,"n":3,"o":4.955,"t":"2026-10-01T15:30:00Z","v":331,"vw":4.955},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-01T15:45:00Z","v":129,"vw":4.94},{"c":5.05,"h":5.05,"l":4.97,"n":13,"o":4.97,"t":"2026-10-01T16:15:00Z","v":3000,"vw":4.996967},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-01T17:45:00Z","v":182,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-01T18:45:00Z","v":100,"vw":5.03},{"c":4.98,"h":5,"l":4.98,"n":19,"o":5,"t":"2026-10-01T19:45:00Z","v":388,"vw":4.989314},{"c":5.0064,"h":5.12,"l":5.0064,"n":4,"o":5.12,"t":"2026-10-02T13:30:00Z","v":1134,"vw":5.019759},{"c":4.9783,"h":4.9783,"l":4.9783,"n":1,"o":4.9783,"t":"2026-10-02T14:15:00Z","v":300,"vw":4.9783},{"c":4.9679,"h":4.9679,"l":4.9679,"n":3,"o":4.9679,"t":"2026-10-02T18:45:00Z","v":843,"vw":4.9679},{"c":5.02,"h":5.02,"l":5.02,"n":8,"o":5.02,"t":"2026-10-05T13:45:00Z","v":173,"vw":5.02},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-05T14:00:00Z","v":1260,"vw":5},{"c":4.98,"h":5,"l":4.98,"n":8,"o":5,"t":"2026-10-05T14:15:00Z","v":3200,"vw":4.998855},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-05T15:00:00Z","v":100,"vw":4.96},{"c":4.9838,"h":4.9838,"l":4.9838,"n":2,"o":4.9838,"t":"2026-10-05T17:30:00Z","v":129,"vw":4.9838},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-05T18:00:00Z","v":100,"vw":4.96},{"c":5.02,"h":5.068,"l":5.02,"n":10,"o":5.05,"t":"2026-10-05T18:45:00Z","v":786,"vw":5.047},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-05T19:00:00Z","v":100,"vw":5},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-10-05T19:30:00Z","v":218,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":14,"o":4.93,"t":"2026-10-05T19:45:00Z","v":392,"vw":4.93},{"c":4.957,"h":4.957,"l":4.957,"n":3,"o":4.957,"t":"2026-10-06T15:15:00Z","v":281,"vw":4.957},{"c":4.93,"h":4.95,"l":4.93,"n":7,"o":4.95,"t":"2026-10-06T15:45:00Z","v":1825,"vw":4.947939},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-06T16:00:00Z","v":381,"vw":4.95},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-06T16:15:00Z","v":562,"vw":4.94},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-06T18:45:00Z","v":668,"vw":5.01},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-06T19:00:00Z","v":120,"vw":5},{"c":5.01,"h":5.01,"l":4.95,"n":13,"o":4.95,"t":"2026-10-06T19:45:00Z","v":498,"vw":4.986972},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-07T13:45:00Z","v":1290,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-07T14:00:00Z","v":1000,"vw":4.95},{"c":4.95,"h":4.95,"l":4.93,"n":16,"o":4.95,"t":"2026-10-07T14:30:00Z","v":2841,"vw":4.94774},{"c":4.95,"h":4.95,"l":4.9,"n":14,"o":4.95,"t":"2026-10-07T15:15:00Z","v":3145,"vw":4.940475},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-07T15:30:00Z","v":1058,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-07T15:45:00Z","v":192,"vw":4.95},{"c":4.99,"h":4.99,"l":4.97,"n":10,"o":4.97,"t":"2026-10-07T17:15:00Z","v":1327,"vw":4.979166},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-07T17:45:00Z","v":931,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-07T18:00:00Z","v":101,"vw":4.99},{"c":5.05,"h":5.05,"l":5,"n":15,"o":5,"t":"2026-10-07T18:15:00Z","v":2118,"vw":5.04287},{"c":5.08,"h":5.08,"l":5.04,"n":6,"o":5.05,"t":"2026-10-07T18:30:00Z","v":1469,"vw":5.050705},{"c":5.08,"h":5.08,"l":5.07,"n":18,"o":5.07,"t":"2026-10-07T19:15:00Z","v":733,"vw":5.077222},{"c":5.12,"h":5.12,"l":5.1,"n":15,"o":5.1,"t":"2026-10-07T19:45:00Z","v":392,"vw":5.105556},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-08T13:30:00Z","v":184,"vw":4.98},{"c":4.971,"h":4.971,"l":4.971,"n":1,"o":4.971,"t":"2026-10-08T13:45:00Z","v":180,"vw":4.971},{"c":4.967,"h":4.967,"l":4.96,"n":2,"o":4.96,"t":"2026-10-08T14:00:00Z","v":200,"vw":4.9635},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-10-08T18:30:00Z","v":189,"vw":4.98},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-09T18:00:00Z","v":150,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-09T19:30:00Z","v":100,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-12T13:45:00Z","v":200,"vw":4.95},{"c":4.9455,"h":4.9455,"l":4.9455,"n":1,"o":4.9455,"t":"2026-10-12T14:30:00Z","v":200,"vw":4.9455},{"c":4.94,"h":4.94,"l":4.94,"n":6,"o":4.94,"t":"2026-10-12T15:15:00Z","v":430,"vw":4.94},{"c":4.99,"h":4.99,"l":4.9449,"n":21,"o":4.9449,"t":"2026-10-12T18:00:00Z","v":7366,"vw":4.949941},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-13T13:30:00Z","v":104,"vw":4.97},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-14T13:30:00Z","v":202,"vw":4.95},{"c":4.95,"h":4.966,"l":4.95,"n":3,"o":4.966,"t":"2026-10-14T13:45:00Z","v":1048,"vw":4.963198},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-14T14:00:00Z","v":150,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-14T19:45:00Z","v":111,"vw":4.95},{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-10-15T13:30:00Z","v":200,"vw":4.955},{"c":4.95,"h":4.95,"l":4.91,"n":5,"o":4.91,"t":"2026-10-16T13:30:00Z","v":977,"vw":4.918079},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-16T14:00:00Z","v":200,"vw":4.95},{"c":4.9,"h":4.956,"l":4.9,"n":15,"o":4.956,"t":"2026-10-16T15:15:00Z","v":2155,"vw":4.940459},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-10-16T19:15:00Z","v":1423,"vw":4.93},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-16T19:30:00Z","v":329,"vw":4.94},{"c":4.995,"h":5,"l":4.94,"n":32,"o":4.94,"t":"2026-10-16T19:45:00Z","v":8778,"vw":4.971917},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-19T13:45:00Z","v":200,"vw":4.91},{"c":5,"h":5,"l":4.99,"n":3,"o":4.99,"t":"2026-10-19T14:45:00Z","v":311,"vw":4.996732},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-19T15:00:00Z","v":336,"vw":5},{"c":5,"h":5,"l":5,"n":13,"o":5,"t":"2026-10-19T18:30:00Z","v":572,"vw":5},{"c":4.79,"h":4.91,"l":4.79,"n":25,"o":4.91,"t":"2026-10-19T19:30:00Z","v":4642,"vw":4.896948},{"c":4.82,"h":4.82,"l":4.82,"n":7,"o":4.82,"t":"2026-10-19T19:45:00Z","v":133,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-20T15:45:00Z","v":1000,"vw":4.82},{"c":4.89,"h":4.89,"l":4.89,"n":13,"o":4.89,"t":"2026-10-20T19:00:00Z","v":1757,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-20T19:30:00Z","v":1039,"vw":4.89},{"c":4.838,"h":4.838,"l":4.838,"n":1,"o":4.838,"t":"2026-10-21T14:15:00Z","v":200,"vw":4.838},{"c":4.8601,"h":4.8601,"l":4.86,"n":7,"o":4.86,"t":"2026-10-21T15:45:00Z","v":1014,"vw":4.860018},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-21T16:00:00Z","v":114,"vw":4.92},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-21T17:30:00Z","v":100,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-21T18:15:00Z","v":100,"vw":4.85},{"c":4.81,"h":4.829,"l":4.81,"n":6,"o":4.829,"t":"2026-10-22T13:30:00Z","v":457,"vw":4.81475},{"c":4.8,"h":4.8,"l":4.8,"n":8,"o":4.8,"t":"2026-10-22T14:00:00Z","v":388,"vw":4.8},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-22T14:15:00Z","v":200,"vw":4.89},{"c":4.622,"h":4.8,"l":4.622,"n":11,"o":4.8,"t":"2026-10-22T15:00:00Z","v":2014,"vw":4.773025},{"c":4.855,"h":4.855,"l":4.855,"n":1,"o":4.855,"t":"2026-10-22T15:30:00Z","v":200,"vw":4.855},{"c":4.855,"h":4.855,"l":4.855,"n":1,"o":4.855,"t":"2026-10-22T19:15:00Z","v":135,"vw":4.855},{"c":4.83,"h":4.86,"l":4.83,"n":13,"o":4.86,"t":"2026-10-22T19:45:00Z","v":371,"vw":4.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.5254256254232272,"strike":7.498849661018305,"iv":2.3012792866234286,"gamma":0.12113187734054005,"theta":-0.019716816845215545,"vega":0.0049189817317629135,"rho":0.0008887563557624371,"breakevenPct":70.00583233986298},{"delta":0.4,"premium":0.6893671482397362,"strike":7.05576446421693,"iv":2.2859529499893654,"gamma":0.11531233616255832,"theta":-0.018670161459297858,"vega":0.004667653738463563,"rho":0.0009463981698254752,"breakevenPct":64.0917714503531},{"delta":0.45,"premium":0.853308671056245,"strike":6.612679267415555,"iv":2.2706266133553017,"gamma":0.10949279498457658,"theta":-0.01762350607338017,"vega":0.004416325745164213,"rho":0.0010040399838885132,"breakevenPct":58.17771056084321},{"delta":0.5,"premium":1.0172501938727538,"strike":6.169594070614179,"iv":2.2553002767212385,"gamma":0.10367325380659484,"theta":-0.016576850687462487,"vega":0.004164997751864862,"rho":0.0010616817979515513,"breakevenPct":52.263649671333326},{"delta":0.55,"premium":1.1811917166892627,"strike":5.726508873812803,"iv":2.2399739400871748,"gamma":0.0978537126286131,"theta":-0.015530195301544798,"vega":0.003913669758565512,"rho":0.0011193236120145894,"breakevenPct":46.34958878182344},{"delta":0.6,"premium":1.3451332395057713,"strike":5.283423677011429,"iv":2.224647603453111,"gamma":0.09203417145063138,"theta":-0.014483539915627112,"vega":0.0036623417652661625,"rho":0.0011769654260776275,"breakevenPct":40.43552789231357},{"delta":0.65,"premium":1.5090747623222804,"strike":4.840338480210053,"iv":2.209321266819048,"gamma":0.08621463027264964,"theta":-0.013436884529709425,"vega":0.0034110137719668117,"rho":0.0012346072401406656,"breakevenPct":34.52146700280368},{"delta":0.7,"premium":1.673016285138789,"strike":4.397253283408679,"iv":2.193994930184984,"gamma":0.08039508909466792,"theta":-0.012390229143791742,"vega":0.003159685778667462,"rho":0.0012922490542037037,"breakevenPct":28.607406113293813},{"delta":0.75,"premium":1.8369578079552982,"strike":3.954168086607303,"iv":2.1786685935509205,"gamma":0.07457554791668616,"theta":-0.011343573757874053,"vega":0.002908357785368111,"rho":0.0013498908682667418,"breakevenPct":22.693345223783915},{"delta":0.8,"premium":2.0008993307718073,"strike":3.511082889805927,"iv":2.163342256916857,"gamma":0.06875600673870444,"theta":-0.010296918371956365,"vega":0.002657029792068761,"rho":0.0014075326823297799,"breakevenPct":16.77928433427403},{"delta":0.85,"premium":2.1648408535883155,"strike":3.0679976930045525,"iv":2.1480159202827935,"gamma":0.06293646556072272,"theta":-0.00925026298603868,"vega":0.0024057017987694114,"rho":0.0014651744963928178,"breakevenPct":10.865223444764162},{"delta":0.9,"premium":2.3287823764048246,"strike":2.6249124962031765,"iv":2.1326895836487303,"gamma":0.05711692438274096,"theta":-0.008203607600120993,"vega":0.0021543738054700607,"rho":0.001522816310455856,"breakevenPct":4.951162555254271}],"put":[{"delta":0.6,"premium":0.94101607507314,"strike":5.407308411534521,"iv":0.8758407461436942,"gamma":0.3564411199294064,"theta":-0.00688370451754127,"vega":0.004967288495150648,"rho":-0.0030204040311444147,"breakevenPct":5.375162363106331},{"delta":0.65,"premium":1.4555109106956938,"strike":5.943240531974681,"iv":1.0518154121222398,"gamma":0.30017943562599364,"theta":-0.007520157830095575,"vega":0.004661089146664658,"rho":-0.0036146674093427175,"breakevenPct":4.920982600021451},{"delta":0.7,"premium":1.9700057463182468,"strike":6.4791726524148405,"iv":1.227790078100785,"gamma":0.24391775132258095,"theta":-0.008156611142649879,"vega":0.004354889798178668,"rho":-0.00420893078754102,"breakevenPct":4.466802836936572},{"delta":0.75,"premium":2.4845005819408006,"strike":7.0151047728550004,"iv":1.4037647440793304,"gamma":0.1876560670191682,"theta":-0.008793064455204183,"vega":0.004048690449692678,"rho":-0.004803194165739322,"breakevenPct":4.012623073851692},{"delta":0.8,"premium":3.326999096404486,"strike":7.876999096404486,"iv":1.6495499106080551,"gamma":0.12973287436981165,"theta":-0.009678114785985776,"vega":0.0037158515729756236,"rho":-0.0056582019008822,"breakevenPct":3.601694915254236}]},"raw":{"call":[{"delta":0.35,"premium":0.5254256254232272,"strike":7.498849661018305,"iv":2.3012792866234286,"gamma":0.12113187734054005,"theta":-0.019716816845215545,"vega":0.0049189817317629135,"rho":0.0008887563557624371,"breakevenPct":70.00583233986298},{"delta":0.4,"premium":0.6893671482397362,"strike":7.05576446421693,"iv":2.2859529499893654,"gamma":0.11531233616255832,"theta":-0.018670161459297858,"vega":0.004667653738463563,"rho":0.0009463981698254752,"breakevenPct":64.0917714503531},{"delta":0.45,"premium":0.853308671056245,"strike":6.612679267415555,"iv":2.2706266133553017,"gamma":0.10949279498457658,"theta":-0.01762350607338017,"vega":0.004416325745164213,"rho":0.0010040399838885132,"breakevenPct":58.17771056084321},{"delta":0.5,"premium":1.0172501938727538,"strike":6.169594070614179,"iv":2.2553002767212385,"gamma":0.10367325380659484,"theta":-0.016576850687462487,"vega":0.004164997751864862,"rho":0.0010616817979515513,"breakevenPct":52.263649671333326},{"delta":0.55,"premium":1.1811917166892627,"strike":5.726508873812803,"iv":2.2399739400871748,"gamma":0.0978537126286131,"theta":-0.015530195301544798,"vega":0.003913669758565512,"rho":0.0011193236120145894,"breakevenPct":46.34958878182344},{"delta":0.6,"premium":1.3451332395057713,"strike":5.283423677011429,"iv":2.224647603453111,"gamma":0.09203417145063138,"theta":-0.014483539915627112,"vega":0.0036623417652661625,"rho":0.0011769654260776275,"breakevenPct":40.43552789231357},{"delta":0.65,"premium":1.5090747623222804,"strike":4.840338480210053,"iv":2.209321266819048,"gamma":0.08621463027264964,"theta":-0.013436884529709425,"vega":0.0034110137719668117,"rho":0.0012346072401406656,"breakevenPct":34.52146700280368},{"delta":0.7,"premium":1.673016285138789,"strike":4.397253283408679,"iv":2.193994930184984,"gamma":0.08039508909466792,"theta":-0.012390229143791742,"vega":0.003159685778667462,"rho":0.0012922490542037037,"breakevenPct":28.607406113293813},{"delta":0.75,"premium":1.8369578079552982,"strike":3.954168086607303,"iv":2.1786685935509205,"gamma":0.07457554791668616,"theta":-0.011343573757874053,"vega":0.002908357785368111,"rho":0.0013498908682667418,"breakevenPct":22.693345223783915},{"delta":0.8,"premium":2.0008993307718073,"strike":3.511082889805927,"iv":2.163342256916857,"gamma":0.06875600673870444,"theta":-0.010296918371956365,"vega":0.002657029792068761,"rho":0.0014075326823297799,"breakevenPct":16.77928433427403},{"delta":0.85,"premium":2.1648408535883155,"strike":3.0679976930045525,"iv":2.1480159202827935,"gamma":0.06293646556072272,"theta":-0.00925026298603868,"vega":0.0024057017987694114,"rho":0.0014651744963928178,"breakevenPct":10.865223444764162},{"delta":0.9,"premium":2.3287823764048246,"strike":2.6249124962031765,"iv":2.1326895836487303,"gamma":0.05711692438274096,"theta":-0.008203607600120993,"vega":0.0021543738054700607,"rho":0.001522816310455856,"breakevenPct":4.951162555254271}],"put":[{"delta":0.6,"premium":0.94101607507314,"strike":5.407308411534521,"iv":0.8758407461436942,"gamma":0.3564411199294064,"theta":-0.00688370451754127,"vega":0.004967288495150648,"rho":-0.0030204040311444147,"breakevenPct":5.375162363106331},{"delta":0.65,"premium":1.4555109106956938,"strike":5.943240531974681,"iv":1.0518154121222398,"gamma":0.30017943562599364,"theta":-0.007520157830095575,"vega":0.004661089146664658,"rho":-0.0036146674093427175,"breakevenPct":4.920982600021451},{"delta":0.7,"premium":1.9700057463182468,"strike":6.4791726524148405,"iv":1.227790078100785,"gamma":0.24391775132258095,"theta":-0.008156611142649879,"vega":0.004354889798178668,"rho":-0.00420893078754102,"breakevenPct":4.466802836936572},{"delta":0.75,"premium":2.4845005819408006,"strike":7.0151047728550004,"iv":1.4037647440793304,"gamma":0.1876560670191682,"theta":-0.008793064455204183,"vega":0.004048690449692678,"rho":-0.004803194165739322,"breakevenPct":4.012623073851692},{"delta":0.8,"premium":3.326999096404486,"strike":7.876999096404486,"iv":1.6495499106080551,"gamma":0.12973287436981165,"theta":-0.009678114785985776,"vega":0.0037158515729756236,"rho":-0.0056582019008822,"breakevenPct":3.601694915254236}]}},"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"}}