{"symbol":"UNL","url":"https://intraalpha.com/companies/UNL","capturedAt":"2026-10-22T23:56:40.178Z","state":"ready","quote":{"symbol":"UNL","last_price":5.385,"prev_close":5.42,"regular_close":5.385,"change":-0.035,"change_pct":-0.6458,"regular_change":-0.035,"regular_change_pct":-0.6458,"extended_change":0,"extended_change_pct":0,"bid":5.37,"ask":5.43,"bid_size":200,"ask_size":200,"volume":85478,"vwap":5.395385,"open":5.42,"high":5.43,"low":5.3701,"close":5.385,"trade_count":317,"last_trade_at":"2026-10-22T22:30:00.004090205Z","last_quote_at":"2026-10-22T23:55:47.934589831Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":16000000,"net_expense_ratio":0.0165,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2009-11-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:39.733025+00:00"},"optionObservedAt":"2026-10-22T19:49:50.165Z","bars":[{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-15T13:30:00Z","v":170,"vw":5.83},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-15T13:40:00Z","v":1100,"vw":5.83},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-15T14:00:00Z","v":210,"vw":5.79},{"c":5.7909,"h":5.7909,"l":5.7909,"n":1,"o":5.7909,"t":"2026-10-15T14:40:00Z","v":100,"vw":5.7909},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T14:45:00Z","v":2083,"vw":5.81},{"c":5.7775,"h":5.7775,"l":5.7775,"n":1,"o":5.7775,"t":"2026-10-15T16:10:00Z","v":100,"vw":5.7775},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-15T16:25:00Z","v":100,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-15T17:00:00Z","v":426,"vw":5.76},{"c":5.755,"h":5.755,"l":5.755,"n":1,"o":5.755,"t":"2026-10-15T17:20:00Z","v":266,"vw":5.755},{"c":5.755,"h":5.755,"l":5.755,"n":2,"o":5.755,"t":"2026-10-15T17:40:00Z","v":110,"vw":5.755},{"c":5.755,"h":5.755,"l":5.755,"n":1,"o":5.755,"t":"2026-10-15T18:25:00Z","v":100,"vw":5.755},{"c":5.7699,"h":5.7699,"l":5.7699,"n":1,"o":5.7699,"t":"2026-10-15T19:40:00Z","v":109,"vw":5.7699},{"c":5.76,"h":5.78,"l":5.76,"n":137,"o":5.77,"t":"2026-10-15T19:50:00Z","v":8079,"vw":5.768411},{"c":5.78,"h":5.78,"l":5.76,"n":25,"o":5.771,"t":"2026-10-15T19:55:00Z","v":10211,"vw":5.775433},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-10-16T12:15:00Z","v":304,"vw":5.7},{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-10-16T12:20:00Z","v":136,"vw":5.67},{"c":5.64,"h":5.65,"l":5.64,"n":2,"o":5.65,"t":"2026-10-16T13:30:00Z","v":1102,"vw":5.640926},{"c":5.639,"h":5.639,"l":5.639,"n":5,"o":5.639,"t":"2026-10-16T13:35:00Z","v":1506,"vw":5.639},{"c":5.639,"h":5.639,"l":5.639,"n":1,"o":5.639,"t":"2026-10-16T13:40:00Z","v":500,"vw":5.639},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T13:45:00Z","v":250,"vw":5.63},{"c":5.62,"h":5.63,"l":5.62,"n":3,"o":5.63,"t":"2026-10-16T13:50:00Z","v":455,"vw":5.627059},{"c":5.6234,"h":5.6234,"l":5.6234,"n":2,"o":5.6234,"t":"2026-10-16T13:55:00Z","v":253,"vw":5.6234},{"c":5.635,"h":5.635,"l":5.635,"n":4,"o":5.635,"t":"2026-10-16T14:40:00Z","v":1000,"vw":5.635},{"c":5.635,"h":5.635,"l":5.635,"n":1,"o":5.635,"t":"2026-10-16T14:45:00Z","v":100,"vw":5.635},{"c":5.63,"h":5.63,"l":5.63,"n":3,"o":5.63,"t":"2026-10-16T14:55:00Z","v":1450,"vw":5.63},{"c":5.62,"h":5.63,"l":5.62,"n":2,"o":5.63,"t":"2026-10-16T15:10:00Z","v":623,"vw":5.621974},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-16T15:15:00Z","v":111,"vw":5.62},{"c":5.61,"h":5.62,"l":5.61,"n":3,"o":5.62,"t":"2026-10-16T16:10:00Z","v":220,"vw":5.615},{"c":5.62,"h":5.629,"l":5.62,"n":3,"o":5.629,"t":"2026-10-16T16:40:00Z","v":989,"vw":5.628089},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T16:45:00Z","v":100,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-16T16:55:00Z","v":200,"vw":5.63},{"c":5.62,"h":5.62,"l":5.62,"n":6,"o":5.62,"t":"2026-10-16T17:15:00Z","v":3050,"vw":5.62},{"c":5.6,"h":5.6102,"l":5.6,"n":31,"o":5.6102,"t":"2026-10-16T18:35:00Z","v":12064,"vw":5.602085},{"c":5.6,"h":5.6,"l":5.6,"n":17,"o":5.6,"t":"2026-10-16T18:40:00Z","v":12614,"vw":5.6},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-16T19:00:00Z","v":1000,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":9,"o":5.61,"t":"2026-10-16T19:25:00Z","v":10000,"vw":5.61},{"c":5.6002,"h":5.63,"l":5.6,"n":135,"o":5.6,"t":"2026-10-16T19:50:00Z","v":8034,"vw":5.603368},{"c":5.601,"h":5.62,"l":5.599,"n":32,"o":5.599,"t":"2026-10-16T19:55:00Z","v":13643,"vw":5.601472},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T08:00:00Z","v":890,"vw":5.62},{"c":5.6485,"h":5.65,"l":5.6485,"n":5,"o":5.6485,"t":"2026-10-19T11:00:00Z","v":1860,"vw":5.649194},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T12:35:00Z","v":1000,"vw":5.62},{"c":5.61,"h":5.61,"l":5.6,"n":26,"o":5.6,"t":"2026-10-19T13:30:00Z","v":2104,"vw":5.600495},{"c":5.6299,"h":5.6299,"l":5.6299,"n":1,"o":5.6299,"t":"2026-10-19T13:35:00Z","v":100,"vw":5.6299},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-19T13:55:00Z","v":456,"vw":5.59},{"c":5.59,"h":5.59,"l":5.5801,"n":3,"o":5.5801,"t":"2026-10-19T14:15:00Z","v":337,"vw":5.585404},{"c":5.5801,"h":5.59,"l":5.5801,"n":3,"o":5.59,"t":"2026-10-19T14:40:00Z","v":1500,"vw":5.58934},{"c":5.6,"h":5.6,"l":5.6,"n":5,"o":5.6,"t":"2026-10-19T15:05:00Z","v":320,"vw":5.6},{"c":5.6,"h":5.6001,"l":5.6,"n":6,"o":5.6,"t":"2026-10-19T15:15:00Z","v":4600,"vw":5.60005},{"c":5.605,"h":5.605,"l":5.605,"n":2,"o":5.605,"t":"2026-10-19T15:20:00Z","v":3500,"vw":5.605},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T16:20:00Z","v":100,"vw":5.62},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T16:45:00Z","v":350,"vw":5.6},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-19T17:55:00Z","v":128,"vw":5.62},{"c":5.609,"h":5.6166,"l":5.59,"n":169,"o":5.6166,"t":"2026-10-19T19:50:00Z","v":41291,"vw":5.609263},{"c":5.605,"h":5.6194,"l":5.605,"n":14,"o":5.6133,"t":"2026-10-19T19:55:00Z","v":4182,"vw":5.612436},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-19T20:00:00Z","v":113,"vw":5.59},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-10-20T11:00:00Z","v":1010,"vw":5.56},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-20T12:15:00Z","v":300,"vw":5.55},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-20T13:10:00Z","v":180,"vw":5.56},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-10-20T13:30:00Z","v":1009,"vw":5.57},{"c":5.555,"h":5.555,"l":5.555,"n":3,"o":5.555,"t":"2026-10-20T13:40:00Z","v":1555,"vw":5.555},{"c":5.5699,"h":5.5699,"l":5.5699,"n":1,"o":5.5699,"t":"2026-10-20T13:55:00Z","v":100,"vw":5.5699},{"c":5.5401,"h":5.5401,"l":5.5401,"n":1,"o":5.5401,"t":"2026-10-20T14:15:00Z","v":300,"vw":5.5401},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-20T14:20:00Z","v":680,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-10-20T14:25:00Z","v":861,"vw":5.55},{"c":5.53,"h":5.54,"l":5.52,"n":10,"o":5.54,"t":"2026-10-20T14:30:00Z","v":1322,"vw":5.532755},{"c":5.53,"h":5.549,"l":5.53,"n":32,"o":5.54,"t":"2026-10-20T14:35:00Z","v":30616,"vw":5.530332},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-20T14:45:00Z","v":100,"vw":5.57},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-20T14:50:00Z","v":120,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-20T15:00:00Z","v":500,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-20T15:20:00Z","v":300,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-20T15:30:00Z","v":2620,"vw":5.55},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-20T16:45:00Z","v":100,"vw":5.53},{"c":5.54,"h":5.54,"l":5.53,"n":2,"o":5.53,"t":"2026-10-20T17:00:00Z","v":200,"vw":5.535},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-20T17:05:00Z","v":136,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-20T17:30:00Z","v":100,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-20T17:35:00Z","v":200,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-20T17:45:00Z","v":550,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-20T18:25:00Z","v":100,"vw":5.55},{"c":5.57,"h":5.57,"l":5.56,"n":10,"o":5.57,"t":"2026-10-20T18:45:00Z","v":17931,"vw":5.569888},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-20T19:40:00Z","v":110,"vw":5.57},{"c":5.569,"h":5.6,"l":5.5601,"n":138,"o":5.5601,"t":"2026-10-20T19:50:00Z","v":14643,"vw":5.589183},{"c":5.57,"h":5.57,"l":5.561,"n":34,"o":5.569,"t":"2026-10-20T19:55:00Z","v":6682,"vw":5.56692},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-21T08:00:00Z","v":1800,"vw":5.55},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-21T10:40:00Z","v":250,"vw":5.5},{"c":5.51,"h":5.51,"l":5.5,"n":3,"o":5.5,"t":"2026-10-21T11:00:00Z","v":1420,"vw":5.502113},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-21T11:10:00Z","v":609,"vw":5.5},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-21T11:20:00Z","v":600,"vw":5.51},{"c":5.4567,"h":5.46,"l":5.441,"n":22,"o":5.46,"t":"2026-10-21T13:30:00Z","v":13655,"vw":5.457526},{"c":5.455,"h":5.4599,"l":5.45,"n":7,"o":5.459,"t":"2026-10-21T13:35:00Z","v":2684,"vw":5.457564},{"c":5.455,"h":5.455,"l":5.455,"n":1,"o":5.455,"t":"2026-10-21T13:40:00Z","v":100,"vw":5.455},{"c":5.45,"h":5.46,"l":5.45,"n":4,"o":5.46,"t":"2026-10-21T13:45:00Z","v":750,"vw":5.457143},{"c":5.4595,"h":5.4595,"l":5.4595,"n":1,"o":5.4595,"t":"2026-10-21T13:50:00Z","v":750,"vw":5.4595},{"c":5.4555,"h":5.4555,"l":5.455,"n":4,"o":5.455,"t":"2026-10-21T14:00:00Z","v":2000,"vw":5.4553},{"c":5.451,"h":5.46,"l":5.451,"n":3,"o":5.46,"t":"2026-10-21T14:05:00Z","v":880,"vw":5.452026},{"c":5.465,"h":5.465,"l":5.465,"n":1,"o":5.465,"t":"2026-10-21T14:10:00Z","v":400,"vw":5.465},{"c":5.4799,"h":5.4799,"l":5.478,"n":4,"o":5.479,"t":"2026-10-21T14:15:00Z","v":1000,"vw":5.47908},{"c":5.4683,"h":5.4683,"l":5.4683,"n":1,"o":5.4683,"t":"2026-10-21T14:30:00Z","v":100,"vw":5.4683},{"c":5.4893,"h":5.4893,"l":5.4893,"n":1,"o":5.4893,"t":"2026-10-21T14:35:00Z","v":1300,"vw":5.4893},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-21T15:45:00Z","v":600,"vw":5.49},{"c":5.4999,"h":5.4999,"l":5.4999,"n":3,"o":5.4999,"t":"2026-10-21T15:50:00Z","v":9100,"vw":5.4999},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-21T16:05:00Z","v":200,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-21T16:55:00Z","v":590,"vw":5.48},{"c":5.47,"h":5.47,"l":5.47,"n":4,"o":5.47,"t":"2026-10-21T17:15:00Z","v":192,"vw":5.47},{"c":5.465,"h":5.465,"l":5.465,"n":2,"o":5.465,"t":"2026-10-21T17:30:00Z","v":200,"vw":5.465},{"c":5.46,"h":5.465,"l":5.46,"n":8,"o":5.465,"t":"2026-10-21T17:40:00Z","v":3378,"vw":5.460181},{"c":5.45,"h":5.45,"l":5.45,"n":7,"o":5.45,"t":"2026-10-21T17:55:00Z","v":717,"vw":5.45},{"c":5.4401,"h":5.4401,"l":5.4401,"n":2,"o":5.4401,"t":"2026-10-21T18:15:00Z","v":1000,"vw":5.4401},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-21T18:30:00Z","v":500,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-21T19:00:00Z","v":500,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":7,"o":5.45,"t":"2026-10-21T19:05:00Z","v":5000,"vw":5.45},{"c":5.44,"h":5.44,"l":5.44,"n":5,"o":5.44,"t":"2026-10-21T19:30:00Z","v":200,"vw":5.44},{"c":5.445,"h":5.445,"l":5.4393,"n":3,"o":5.4393,"t":"2026-10-21T19:40:00Z","v":629,"vw":5.44398},{"c":5.43,"h":5.4307,"l":5.43,"n":25,"o":5.4307,"t":"2026-10-21T19:45:00Z","v":9778,"vw":5.430028},{"c":5.4202,"h":5.44,"l":5.42,"n":144,"o":5.43,"t":"2026-10-21T19:50:00Z","v":4593,"vw":5.429261},{"c":5.42,"h":5.441,"l":5.415,"n":36,"o":5.43,"t":"2026-10-21T19:55:00Z","v":1961,"vw":5.42528},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-21T20:00:00Z","v":113,"vw":5.42},{"c":5.5075,"h":5.5075,"l":5.42,"n":4,"o":5.42,"t":"2026-10-21T20:40:00Z","v":1200,"vw":5.46375},{"c":5.5075,"h":5.56,"l":5.42,"n":5,"o":5.56,"t":"2026-10-21T20:50:00Z","v":600,"vw":5.4912},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-21T21:25:00Z","v":4200,"vw":5.42},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-22T11:30:00Z","v":500,"vw":5.41},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-22T12:40:00Z","v":1080,"vw":5.4},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-22T13:30:00Z","v":1102,"vw":5.42},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-22T13:45:00Z","v":662,"vw":5.43},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-22T13:55:00Z","v":250,"vw":5.42},{"c":5.415,"h":5.415,"l":5.415,"n":1,"o":5.415,"t":"2026-10-22T14:05:00Z","v":2000,"vw":5.415},{"c":5.405,"h":5.41,"l":5.402,"n":7,"o":5.41,"t":"2026-10-22T14:10:00Z","v":2608,"vw":5.404962},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-22T14:15:00Z","v":231,"vw":5.41},{"c":5.425,"h":5.425,"l":5.425,"n":1,"o":5.425,"t":"2026-10-22T14:40:00Z","v":200,"vw":5.425},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-22T15:00:00Z","v":1000,"vw":5.43},{"c":5.42,"h":5.425,"l":5.42,"n":5,"o":5.425,"t":"2026-10-22T15:05:00Z","v":500,"vw":5.422},{"c":5.4197,"h":5.4197,"l":5.4197,"n":1,"o":5.4197,"t":"2026-10-22T15:15:00Z","v":1000,"vw":5.4197},{"c":5.42,"h":5.42,"l":5.4176,"n":32,"o":5.4176,"t":"2026-10-22T15:20:00Z","v":20855,"vw":5.419861},{"c":5.4001,"h":5.4001,"l":5.4,"n":3,"o":5.4,"t":"2026-10-22T18:05:00Z","v":2700,"vw":5.400093},{"c":5.4,"h":5.4,"l":5.4,"n":8,"o":5.4,"t":"2026-10-22T18:15:00Z","v":1310,"vw":5.4},{"c":5.39,"h":5.395,"l":5.38,"n":8,"o":5.39,"t":"2026-10-22T18:20:00Z","v":880,"vw":5.384436},{"c":5.379,"h":5.38,"l":5.375,"n":17,"o":5.38,"t":"2026-10-22T18:25:00Z","v":11821,"vw":5.377693},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-22T18:40:00Z","v":500,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-22T19:25:00Z","v":100,"vw":5.38},{"c":5.38,"h":5.381,"l":5.38,"n":40,"o":5.38,"t":"2026-10-22T19:45:00Z","v":30561,"vw":5.380016},{"c":5.3867,"h":5.3999,"l":5.3801,"n":99,"o":5.3801,"t":"2026-10-22T19:50:00Z","v":2573,"vw":5.385153},{"c":5.385,"h":5.3932,"l":5.3701,"n":15,"o":5.3932,"t":"2026-10-22T19:55:00Z","v":1738,"vw":5.387178}],"history":[{"c":7.12,"h":7.1256,"l":7.06,"n":82,"o":7.06,"t":"2024-10-21T04:00:00Z","v":13278,"vw":7.102472},{"c":7.2279,"h":7.27,"l":7.14,"n":101,"o":7.14,"t":"2024-10-22T04:00:00Z","v":32615,"vw":7.194897},{"c":7.3,"h":7.34,"l":7.18,"n":111,"o":7.19,"t":"2024-10-23T04:00:00Z","v":26491,"vw":7.272113},{"c":7.46,"h":7.46,"l":7.25,"n":110,"o":7.34,"t":"2024-10-24T04:00:00Z","v":30806,"vw":7.380065},{"c":7.47,"h":7.52,"l":7.38,"n":165,"o":7.41,"t":"2024-10-25T04:00:00Z","v":42807,"vw":7.437207},{"c":7.11,"h":7.17,"l":7.07,"n":271,"o":7.15,"t":"2024-10-28T04:00:00Z","v":64215,"vw":7.128743},{"c":7.12,"h":7.17,"l":7.075,"n":101,"o":7.11,"t":"2024-10-29T04:00:00Z","v":14982,"vw":7.126971},{"c":7.13,"h":7.2,"l":7.0682,"n":103,"o":7.07,"t":"2024-10-30T04:00:00Z","v":50769,"vw":7.156925},{"c":6.93,"h":7.02,"l":6.89,"n":374,"o":7.02,"t":"2024-10-31T04:00:00Z","v":129509,"vw":6.97431},{"c":6.84,"h":6.9399,"l":6.7901,"n":229,"o":6.93,"t":"2024-11-01T04:00:00Z","v":40125,"vw":6.882689},{"c":6.99,"h":7.02,"l":6.848,"n":170,"o":6.87,"t":"2024-11-04T05:00:00Z","v":48271,"vw":6.934595},{"c":6.84,"h":7,"l":6.82,"n":171,"o":7,"t":"2024-11-05T05:00:00Z","v":38507,"vw":6.911779},{"c":7,"h":7.027,"l":6.92,"n":178,"o":6.96,"t":"2024-11-06T05:00:00Z","v":62309,"vw":6.988786},{"c":6.89,"h":6.91,"l":6.84,"n":123,"o":6.89,"t":"2024-11-07T05:00:00Z","v":25150,"vw":6.869124},{"c":6.85,"h":6.98,"l":6.81,"n":157,"o":6.94,"t":"2024-11-08T05:00:00Z","v":32985,"vw":6.888679},{"c":7.22,"h":7.26,"l":7.1932,"n":330,"o":7.23,"t":"2024-11-11T05:00:00Z","v":98966,"vw":7.227568},{"c":7.2107,"h":7.34,"l":7.17,"n":195,"o":7.2,"t":"2024-11-12T05:00:00Z","v":54426,"vw":7.2424},{"c":7.36,"h":7.37,"l":7.15,"n":283,"o":7.16,"t":"2024-11-13T05:00:00Z","v":99605,"vw":7.309122},{"c":7.09,"h":7.2899,"l":7.08,"n":226,"o":7.26,"t":"2024-11-14T05:00:00Z","v":37102,"vw":7.140281},{"c":7.12,"h":7.15,"l":7.07,"n":204,"o":7.08,"t":"2024-11-15T05:00:00Z","v":101161,"vw":7.11782},{"c":7.24,"h":7.27,"l":7.15,"n":174,"o":7.19,"t":"2024-11-18T05:00:00Z","v":34964,"vw":7.222928},{"c":7.33,"h":7.4,"l":7.2916,"n":163,"o":7.3,"t":"2024-11-19T05:00:00Z","v":34068,"vw":7.331242},{"c":7.6,"h":7.63,"l":7.4621,"n":267,"o":7.48,"t":"2024-11-20T05:00:00Z","v":86427,"vw":7.53252},{"c":7.73,"h":7.81,"l":7.641,"n":435,"o":7.79,"t":"2024-11-21T05:00:00Z","v":204019,"vw":7.746905},{"c":7.49,"h":7.52,"l":7.37,"n":461,"o":7.44,"t":"2024-11-22T05:00:00Z","v":176024,"vw":7.456346},{"c":7.68,"h":7.82,"l":7.6501,"n":219,"o":7.72,"t":"2024-11-25T05:00:00Z","v":64353,"vw":7.754542},{"c":7.83,"h":7.87,"l":7.68,"n":186,"o":7.76,"t":"2024-11-26T05:00:00Z","v":61499,"vw":7.803287},{"c":7.45,"h":7.66,"l":7.43,"n":192,"o":7.5,"t":"2024-11-27T05:00:00Z","v":51081,"vw":7.516622},{"c":7.65,"h":7.6744,"l":7.55,"n":188,"o":7.61,"t":"2024-11-29T05:00:00Z","v":56940,"vw":7.637833},{"c":7.43,"h":7.54,"l":7.43,"n":216,"o":7.49,"t":"2024-12-02T05:00:00Z","v":55781,"vw":7.46775},{"c":7.24,"h":7.39,"l":7.2,"n":229,"o":7.39,"t":"2024-12-03T05:00:00Z","v":66472,"vw":7.267766},{"c":7.29,"h":7.3,"l":7.17,"n":134,"o":7.2395,"t":"2024-12-04T05:00:00Z","v":33256,"vw":7.228346},{"c":7.28,"h":7.39,"l":7.26,"n":149,"o":7.33,"t":"2024-12-05T05:00:00Z","v":51605,"vw":7.319611},{"c":7.31,"h":7.32,"l":7.2416,"n":102,"o":7.27,"t":"2024-12-06T05:00:00Z","v":15903,"vw":7.293826},{"c":7.36,"h":7.4301,"l":7.332,"n":132,"o":7.4,"t":"2024-12-09T05:00:00Z","v":45427,"vw":7.37927},{"c":7.3603,"h":7.37,"l":7.22,"n":194,"o":7.25,"t":"2024-12-10T05:00:00Z","v":97288,"vw":7.300331},{"c":7.5359,"h":7.59,"l":7.46,"n":207,"o":7.4688,"t":"2024-12-11T05:00:00Z","v":60517,"vw":7.531363},{"c":7.6,"h":7.69,"l":7.46,"n":442,"o":7.51,"t":"2024-12-12T05:00:00Z","v":147802,"vw":7.637578},{"c":7.46,"h":7.51,"l":7.44,"n":184,"o":7.5,"t":"2024-12-13T05:00:00Z","v":48176,"vw":7.470491},{"c":7.35,"h":7.36,"l":7.32,"n":195,"o":7.35,"t":"2024-12-16T05:00:00Z","v":59438,"vw":7.329198},{"c":7.42,"h":7.45,"l":7.245,"n":184,"o":7.28,"t":"2024-12-17T05:00:00Z","v":81346,"vw":7.369755},{"c":7.48,"h":7.5,"l":7.39,"n":196,"o":7.46,"t":"2024-12-18T05:00:00Z","v":64397,"vw":7.460423},{"c":7.64,"h":7.65,"l":7.5177,"n":267,"o":7.55,"t":"2024-12-19T05:00:00Z","v":245521,"vw":7.583651},{"c":7.74,"h":7.83,"l":7.57,"n":400,"o":7.59,"t":"2024-12-20T05:00:00Z","v":175637,"vw":7.742599},{"c":7.81,"h":7.81,"l":7.7,"n":320,"o":7.74,"t":"2024-12-23T05:00:00Z","v":229708,"vw":7.777133},{"c":7.94,"h":7.97,"l":7.9,"n":198,"o":7.9,"t":"2024-12-24T05:00:00Z","v":81012,"vw":7.949996},{"c":7.77,"h":7.79,"l":7.71,"n":349,"o":7.79,"t":"2024-12-26T05:00:00Z","v":146971,"vw":7.733199},{"c":7.89,"h":7.905,"l":7.79,"n":319,"o":7.82,"t":"2024-12-27T05:00:00Z","v":144449,"vw":7.854013},{"c":8.28,"h":8.62,"l":8.26,"n":798,"o":8.45,"t":"2024-12-30T05:00:00Z","v":355650,"vw":8.369484},{"c":8.17,"h":8.22,"l":8.0512,"n":550,"o":8.11,"t":"2024-12-31T05:00:00Z","v":279334,"vw":8.124444},{"c":8.22,"h":8.37,"l":8.1708,"n":444,"o":8.22,"t":"2025-01-02T05:00:00Z","v":178658,"vw":8.248174},{"c":7.84,"h":8.05,"l":7.8301,"n":206,"o":8.04,"t":"2025-01-03T05:00:00Z","v":47032,"vw":7.884216},{"c":8.15,"h":8.19,"l":8.05,"n":552,"o":8.14,"t":"2025-01-06T05:00:00Z","v":205633,"vw":8.130158},{"c":8.01,"h":8.2,"l":8.01,"n":436,"o":8.12,"t":"2025-01-07T05:00:00Z","v":92045,"vw":8.076561},{"c":8.28,"h":8.3,"l":8.1342,"n":400,"o":8.1342,"t":"2025-01-08T05:00:00Z","v":89018,"vw":8.251864},{"c":8.6,"h":8.61,"l":8.521,"n":438,"o":8.55,"t":"2025-01-10T05:00:00Z","v":183671,"vw":8.567585},{"c":8.64,"h":8.74,"l":8.55,"n":318,"o":8.63,"t":"2025-01-13T05:00:00Z","v":118182,"vw":8.663406},{"c":8.72,"h":8.75,"l":8.5,"n":327,"o":8.5,"t":"2025-01-14T05:00:00Z","v":83905,"vw":8.676596},{"c":8.96,"h":8.98,"l":8.76,"n":416,"o":8.81,"t":"2025-01-15T05:00:00Z","v":129648,"vw":8.872362},{"c":9.27,"h":9.35,"l":8.85,"n":485,"o":8.949,"t":"2025-01-16T05:00:00Z","v":110336,"vw":9.109939},{"c":8.88,"h":9.04,"l":8.84,"n":392,"o":8.9,"t":"2025-01-17T05:00:00Z","v":124897,"vw":8.908135},{"c":8.73,"h":8.8128,"l":8.69,"n":394,"o":8.81,"t":"2025-01-21T05:00:00Z","v":71321,"vw":8.743987},{"c":9.04,"h":9.06,"l":8.79,"n":223,"o":8.79,"t":"2025-01-22T05:00:00Z","v":45577,"vw":9.008481},{"c":8.98,"h":9.14,"l":8.87,"n":287,"o":9.115,"t":"2025-01-23T05:00:00Z","v":67938,"vw":9.017189},{"c":8.94,"h":9.0099,"l":8.8,"n":156,"o":8.86,"t":"2025-01-24T05:00:00Z","v":23323,"vw":8.918892},{"c":8.62,"h":8.65,"l":8.48,"n":228,"o":8.65,"t":"2025-01-27T05:00:00Z","v":77658,"vw":8.598417},{"c":8.32,"h":8.5,"l":8.32,"n":241,"o":8.41,"t":"2025-01-28T05:00:00Z","v":46016,"vw":8.431916},{"c":8.49,"h":8.52,"l":8.39,"n":180,"o":8.5001,"t":"2025-01-29T05:00:00Z","v":32599,"vw":8.470515},{"c":8.19,"h":8.41,"l":8.175,"n":181,"o":8.39,"t":"2025-01-30T05:00:00Z","v":30221,"vw":8.282318},{"c":8.26,"h":8.29,"l":8.15,"n":237,"o":8.18,"t":"2025-01-31T05:00:00Z","v":49959,"vw":8.235261},{"c":8.64,"h":8.74,"l":8.61,"n":249,"o":8.61,"t":"2025-02-03T05:00:00Z","v":84190,"vw":8.660876},{"c":8.49,"h":8.62,"l":8.4,"n":219,"o":8.4,"t":"2025-02-04T05:00:00Z","v":48595,"vw":8.522453},{"c":8.72,"h":8.73,"l":8.44,"n":193,"o":8.44,"t":"2025-02-05T05:00:00Z","v":43942,"vw":8.626245},{"c":8.72,"h":8.79,"l":8.63,"n":175,"o":8.67,"t":"2025-02-06T05:00:00Z","v":39198,"vw":8.725499},{"c":8.58,"h":8.7404,"l":8.58,"n":245,"o":8.7,"t":"2025-02-07T05:00:00Z","v":45708,"vw":8.690773},{"c":8.86,"h":8.9,"l":8.7,"n":83,"o":8.715,"t":"2025-02-10T05:00:00Z","v":8335,"vw":8.841997},{"c":9.02,"h":9.08,"l":8.99,"n":294,"o":9,"t":"2025-02-11T05:00:00Z","v":53159,"vw":9.029187},{"c":9.07,"h":9.11,"l":8.95,"n":194,"o":9.09,"t":"2025-02-12T05:00:00Z","v":20177,"vw":9.060197},{"c":9.12,"h":9.36,"l":9.1189,"n":336,"o":9.25,"t":"2025-02-13T05:00:00Z","v":67188,"vw":9.237554},{"c":9.24,"h":9.36,"l":9.24,"n":150,"o":9.24,"t":"2025-02-14T05:00:00Z","v":16817,"vw":9.285933},{"c":9.66,"h":9.72,"l":9.12,"n":370,"o":9.12,"t":"2025-02-18T05:00:00Z","v":60320,"vw":9.424887},{"c":10.19,"h":10.195,"l":9.88,"n":518,"o":9.9,"t":"2025-02-19T05:00:00Z","v":239117,"vw":9.947609},{"c":9.89,"h":9.9192,"l":9.65,"n":378,"o":9.88,"t":"2025-02-20T05:00:00Z","v":73539,"vw":9.849594},{"c":9.98,"h":10.23,"l":9.925,"n":289,"o":10.1,"t":"2025-02-21T05:00:00Z","v":62436,"vw":10.03389},{"c":9.78,"h":9.79,"l":9.6601,"n":234,"o":9.77,"t":"2025-02-24T05:00:00Z","v":39528,"vw":9.730569},{"c":9.99,"h":10.01,"l":9.825,"n":270,"o":9.86,"t":"2025-02-25T05:00:00Z","v":60856,"vw":9.946192},{"c":9.82,"h":9.885,"l":9.76,"n":139,"o":9.87,"t":"2025-02-26T05:00:00Z","v":19298,"vw":9.809648},{"c":9.69,"h":9.93,"l":9.69,"n":176,"o":9.89,"t":"2025-02-27T05:00:00Z","v":39422,"vw":9.738931},{"c":9.56,"h":9.68,"l":9.55,"n":187,"o":9.65,"t":"2025-02-28T05:00:00Z","v":71196,"vw":9.629157},{"c":10.1,"h":10.15,"l":9.61,"n":999,"o":9.61,"t":"2025-03-03T05:00:00Z","v":215394,"vw":10.072166},{"c":10.51,"h":10.8044,"l":10.4,"n":435,"o":10.56,"t":"2025-03-04T05:00:00Z","v":109985,"vw":10.600243},{"c":10.68,"h":10.74,"l":10.37,"n":254,"o":10.39,"t":"2025-03-05T05:00:00Z","v":38880,"vw":10.620736},{"c":10.42,"h":10.6003,"l":10.42,"n":116,"o":10.6,"t":"2025-03-06T05:00:00Z","v":22098,"vw":10.448039},{"c":10.66,"h":10.73,"l":10.24,"n":256,"o":10.25,"t":"2025-03-07T05:00:00Z","v":38053,"vw":10.49497},{"c":10.89,"h":11.07,"l":10.8506,"n":292,"o":10.94,"t":"2025-03-10T04:00:00Z","v":91196,"vw":10.929341},{"c":10.8,"h":11.01,"l":10.76,"n":455,"o":11.01,"t":"2025-03-11T04:00:00Z","v":345435,"vw":10.92916},{"c":10.24,"h":10.48,"l":10.21,"n":403,"o":10.47,"t":"2025-03-12T04:00:00Z","v":145142,"vw":10.337719},{"c":10.23,"h":10.53,"l":10.04,"n":643,"o":10.06,"t":"2025-03-13T04:00:00Z","v":516104,"vw":10.182363},{"c":10.39,"h":10.445,"l":10.1301,"n":296,"o":10.17,"t":"2025-03-14T04:00:00Z","v":71389,"vw":10.330233},{"c":10.22,"h":10.37,"l":10.19,"n":906,"o":10.3,"t":"2025-03-17T04:00:00Z","v":153738,"vw":10.263718},{"c":10.26,"h":10.41,"l":10.255,"n":264,"o":10.36,"t":"2025-03-18T04:00:00Z","v":37944,"vw":10.359727},{"c":10.53,"h":10.6039,"l":10.42,"n":163,"o":10.4744,"t":"2025-03-19T04:00:00Z","v":12875,"vw":10.489591},{"c":10.19,"h":10.44,"l":10.19,"n":155,"o":10.42,"t":"2025-03-20T04:00:00Z","v":30851,"vw":10.2684},{"c":10.13,"h":10.255,"l":10.0858,"n":384,"o":10.23,"t":"2025-03-21T04:00:00Z","v":292668,"vw":10.20022},{"c":10.06,"h":10.19,"l":10.06,"n":157,"o":10.16,"t":"2025-03-24T04:00:00Z","v":30390,"vw":10.112206},{"c":10.02,"h":10.14,"l":9.885,"n":279,"o":10.14,"t":"2025-03-25T04:00:00Z","v":151965,"vw":9.988839},{"c":9.84,"h":10.05,"l":9.84,"n":208,"o":10.05,"t":"2025-03-26T04:00:00Z","v":34040,"vw":9.914389},{"c":9.9,"h":9.98,"l":9.765,"n":162,"o":9.9,"t":"2025-03-27T04:00:00Z","v":27519,"vw":9.888681},{"c":10.13,"h":10.15,"l":9.84,"n":122,"o":9.9,"t":"2025-03-28T04:00:00Z","v":16933,"vw":10.067463},{"c":10.25,"h":10.44,"l":10.1801,"n":152,"o":10.44,"t":"2025-03-31T04:00:00Z","v":82269,"vw":10.241228},{"c":9.97,"h":10.16,"l":9.97,"n":178,"o":10.16,"t":"2025-04-01T04:00:00Z","v":15317,"vw":10.08681},{"c":10.07,"h":10.16,"l":10.06,"n":89,"o":10.08,"t":"2025-04-02T04:00:00Z","v":14919,"vw":10.102984},{"c":10.17,"h":10.3592,"l":10.14,"n":270,"o":10.29,"t":"2025-04-03T04:00:00Z","v":93392,"vw":10.267229},{"c":9.58,"h":9.82,"l":9.56,"n":228,"o":9.64,"t":"2025-04-04T04:00:00Z","v":43264,"vw":9.669265},{"c":9.1,"h":9.66,"l":9.085,"n":396,"o":9.51,"t":"2025-04-07T04:00:00Z","v":177079,"vw":9.246995},{"c":8.82,"h":9.415,"l":8.805,"n":272,"o":9.36,"t":"2025-04-08T04:00:00Z","v":49760,"vw":9.001551},{"c":9.4,"h":9.42,"l":8.615,"n":206,"o":8.8,"t":"2025-04-09T04:00:00Z","v":54084,"vw":8.906663},{"c":8.91,"h":9.26,"l":8.84,"n":185,"o":9.24,"t":"2025-04-10T04:00:00Z","v":20927,"vw":8.947073},{"c":9.06,"h":9.07,"l":8.76,"n":190,"o":8.78,"t":"2025-04-11T04:00:00Z","v":26177,"vw":8.9866},{"c":8.7599,"h":9.22,"l":8.71,"n":116,"o":9.22,"t":"2025-04-14T04:00:00Z","v":13250,"vw":8.841617},{"c":8.7566,"h":8.77,"l":8.62,"n":69,"o":8.65,"t":"2025-04-15T04:00:00Z","v":21214,"vw":8.662558},{"c":8.75,"h":8.82,"l":8.66,"n":77,"o":8.66,"t":"2025-04-16T04:00:00Z","v":11361,"vw":8.732754},{"c":8.78,"h":8.95,"l":8.78,"n":277,"o":8.81,"t":"2025-04-17T04:00:00Z","v":282494,"vw":8.867999},{"c":8.47,"h":8.67,"l":8.3715,"n":267,"o":8.67,"t":"2025-04-21T04:00:00Z","v":282713,"vw":8.484335},{"c":8.38,"h":8.44,"l":8.34,"n":48,"o":8.44,"t":"2025-04-22T04:00:00Z","v":9345,"vw":8.391073},{"c":8.4085,"h":8.52,"l":8.37,"n":44,"o":8.38,"t":"2025-04-23T04:00:00Z","v":14023,"vw":8.462481},{"c":8.36,"h":8.39,"l":8.2301,"n":66,"o":8.27,"t":"2025-04-24T04:00:00Z","v":20891,"vw":8.266068},{"c":8.42,"h":8.49,"l":8.32,"n":86,"o":8.33,"t":"2025-04-25T04:00:00Z","v":27199,"vw":8.399035},{"c":8.7284,"h":8.75,"l":8.52,"n":128,"o":8.52,"t":"2025-04-28T04:00:00Z","v":31447,"vw":8.675422},{"c":8.88,"h":8.895,"l":8.742,"n":79,"o":8.84,"t":"2025-04-29T04:00:00Z","v":22317,"vw":8.821653},{"c":8.97,"h":9,"l":8.78,"n":95,"o":8.8,"t":"2025-04-30T04:00:00Z","v":34292,"vw":8.895927},{"c":9.14,"h":9.28,"l":9.01,"n":136,"o":9.04,"t":"2025-05-01T04:00:00Z","v":26485,"vw":9.133801},{"c":9.54,"h":9.55,"l":9.31,"n":83,"o":9.31,"t":"2025-05-02T04:00:00Z","v":40356,"vw":9.386916},{"c":9.47,"h":9.685,"l":9.3585,"n":138,"o":9.61,"t":"2025-05-05T04:00:00Z","v":28340,"vw":9.514021},{"c":9.33,"h":9.51,"l":9.25,"n":60,"o":9.45,"t":"2025-05-06T04:00:00Z","v":10615,"vw":9.407486},{"c":9.47,"h":9.51,"l":9.4,"n":47,"o":9.51,"t":"2025-05-07T04:00:00Z","v":13610,"vw":9.461452},{"c":9.44,"h":9.5,"l":9.3003,"n":80,"o":9.47,"t":"2025-05-08T04:00:00Z","v":21972,"vw":9.436394},{"c":9.65,"h":9.65,"l":9.59,"n":62,"o":9.64,"t":"2025-05-09T04:00:00Z","v":26358,"vw":9.604176},{"c":9.45,"h":9.5,"l":9.41,"n":133,"o":9.5,"t":"2025-05-12T04:00:00Z","v":29779,"vw":9.445281},{"c":9.4478,"h":9.54,"l":9.34,"n":116,"o":9.46,"t":"2025-05-13T04:00:00Z","v":46745,"vw":9.403891},{"c":9.24,"h":9.325,"l":9.22,"n":63,"o":9.26,"t":"2025-05-14T04:00:00Z","v":14351,"vw":9.268919},{"c":9.1188,"h":9.23,"l":9.1188,"n":64,"o":9.23,"t":"2025-05-15T04:00:00Z","v":12792,"vw":9.197943},{"c":9.0971,"h":9.13,"l":9.085,"n":60,"o":9.12,"t":"2025-05-16T04:00:00Z","v":5278,"vw":9.110698},{"c":8.58,"h":8.84,"l":8.57,"n":200,"o":8.84,"t":"2025-05-19T04:00:00Z","v":49419,"vw":8.654852},{"c":9.08,"h":9.16,"l":8.78,"n":184,"o":8.78,"t":"2025-05-20T04:00:00Z","v":68544,"vw":9.040126},{"c":9.07,"h":9.2,"l":9.07,"n":123,"o":9.14,"t":"2025-05-21T04:00:00Z","v":17942,"vw":9.09737},{"c":9.0448,"h":9.07,"l":8.94,"n":95,"o":9.04,"t":"2025-05-22T04:00:00Z","v":10383,"vw":9.000893},{"c":9.11,"h":9.18,"l":9,"n":81,"o":9,"t":"2025-05-23T04:00:00Z","v":10649,"vw":9.105788},{"c":9.19,"h":9.21,"l":9.09,"n":153,"o":9.17,"t":"2025-05-27T04:00:00Z","v":18167,"vw":9.165208},{"c":8.88,"h":9.13,"l":8.83,"n":169,"o":9.13,"t":"2025-05-28T04:00:00Z","v":14383,"vw":8.927463},{"c":8.81,"h":8.83,"l":8.65,"n":172,"o":8.78,"t":"2025-05-29T04:00:00Z","v":32645,"vw":8.757609},{"c":8.7,"h":8.82,"l":8.681,"n":131,"o":8.82,"t":"2025-05-30T04:00:00Z","v":11454,"vw":8.710818},{"c":9.1,"h":9.12,"l":9.05,"n":141,"o":9.08,"t":"2025-06-02T04:00:00Z","v":69786,"vw":9.093784},{"c":9.17,"h":9.2299,"l":9.0708,"n":60,"o":9.13,"t":"2025-06-03T04:00:00Z","v":18406,"vw":9.153191},{"c":9.23,"h":9.24,"l":9.15,"n":234,"o":9.17,"t":"2025-06-04T04:00:00Z","v":100294,"vw":9.230081},{"c":9.16,"h":9.2895,"l":9.1085,"n":109,"o":9.24,"t":"2025-06-05T04:00:00Z","v":19203,"vw":9.217},{"c":9.34,"h":9.38,"l":9.1653,"n":236,"o":9.24,"t":"2025-06-06T04:00:00Z","v":58200,"vw":9.285474},{"c":9.14,"h":9.16,"l":9,"n":138,"o":9.03,"t":"2025-06-09T04:00:00Z","v":11707,"vw":9.085878},{"c":8.98,"h":9.1,"l":8.95,"n":153,"o":9.1,"t":"2025-06-10T04:00:00Z","v":16152,"vw":9.007127},{"c":8.9401,"h":9.0799,"l":8.85,"n":179,"o":9.0604,"t":"2025-06-11T04:00:00Z","v":26089,"vw":8.910892},{"c":8.97,"h":9.06,"l":8.86,"n":57,"o":9.03,"t":"2025-06-12T04:00:00Z","v":13584,"vw":8.993647},{"c":9.02,"h":9.06,"l":8.94,"n":120,"o":8.95,"t":"2025-06-13T04:00:00Z","v":11202,"vw":8.978027},{"c":9.2176,"h":9.2391,"l":9.11,"n":162,"o":9.17,"t":"2025-06-16T04:00:00Z","v":29717,"vw":9.179489},{"c":9.43,"h":9.4392,"l":9.34,"n":153,"o":9.34,"t":"2025-06-17T04:00:00Z","v":21888,"vw":9.397843},{"c":9.57,"h":9.64,"l":9.4961,"n":248,"o":9.52,"t":"2025-06-18T04:00:00Z","v":43870,"vw":9.533787},{"c":9.53,"h":9.62,"l":9.4,"n":249,"o":9.62,"t":"2025-06-20T04:00:00Z","v":43215,"vw":9.484202},{"c":9.22,"h":9.5,"l":9.2,"n":248,"o":9.26,"t":"2025-06-23T04:00:00Z","v":51435,"vw":9.249554},{"c":9.04,"h":9.16,"l":9.02,"n":174,"o":9.09,"t":"2025-06-24T04:00:00Z","v":33899,"vw":9.059963},{"c":8.98,"h":9.06,"l":8.93,"n":157,"o":9.01,"t":"2025-06-25T04:00:00Z","v":40845,"vw":8.980281},{"c":8.94,"h":8.98,"l":8.7604,"n":187,"o":8.94,"t":"2025-06-26T04:00:00Z","v":71975,"vw":8.880491},{"c":9.1901,"h":9.21,"l":9.0478,"n":98,"o":9.07,"t":"2025-06-27T04:00:00Z","v":10928,"vw":9.098902},{"c":8.7121,"h":8.8885,"l":8.67,"n":142,"o":8.88,"t":"2025-06-30T04:00:00Z","v":34749,"vw":8.743323},{"c":8.6097,"h":8.66,"l":8.36,"n":168,"o":8.54,"t":"2025-07-01T04:00:00Z","v":41347,"vw":8.480121},{"c":8.73,"h":8.79,"l":8.68,"n":79,"o":8.68,"t":"2025-07-02T04:00:00Z","v":11436,"vw":8.736436},{"c":8.6454,"h":8.9019,"l":8.6454,"n":79,"o":8.9,"t":"2025-07-03T04:00:00Z","v":10869,"vw":8.805723},{"c":8.62,"h":8.68,"l":8.53,"n":163,"o":8.53,"t":"2025-07-07T04:00:00Z","v":27981,"vw":8.640357},{"c":8.59,"h":8.63,"l":8.57,"n":132,"o":8.58,"t":"2025-07-08T04:00:00Z","v":14135,"vw":8.597831},{"c":8.39,"h":8.42,"l":8.25,"n":374,"o":8.42,"t":"2025-07-09T04:00:00Z","v":149102,"vw":8.372421},{"c":8.59,"h":8.64,"l":8.46,"n":152,"o":8.46,"t":"2025-07-10T04:00:00Z","v":15304,"vw":8.59855},{"c":8.7,"h":8.725,"l":8.63,"n":96,"o":8.701,"t":"2025-07-11T04:00:00Z","v":8492,"vw":8.691799},{"c":8.87,"h":8.91,"l":8.8301,"n":138,"o":8.84,"t":"2025-07-14T04:00:00Z","v":29992,"vw":8.877077},{"c":8.93,"h":8.97,"l":8.8279,"n":103,"o":8.88,"t":"2025-07-15T04:00:00Z","v":15912,"vw":8.905911},{"c":8.97,"h":8.9999,"l":8.8805,"n":83,"o":8.99,"t":"2025-07-16T04:00:00Z","v":17765,"vw":8.96061},{"c":8.87,"h":8.97,"l":8.83,"n":102,"o":8.97,"t":"2025-07-17T04:00:00Z","v":11491,"vw":8.899259},{"c":8.8066,"h":8.92,"l":8.69,"n":136,"o":8.92,"t":"2025-07-18T04:00:00Z","v":21420,"vw":8.767295},{"c":8.45,"h":8.52,"l":8.41,"n":248,"o":8.52,"t":"2025-07-21T04:00:00Z","v":61058,"vw":8.455576},{"c":8.4,"h":8.43,"l":8.34,"n":71,"o":8.36,"t":"2025-07-22T04:00:00Z","v":13332,"vw":8.391766},{"c":8.17,"h":8.275,"l":8.17,"n":156,"o":8.26,"t":"2025-07-23T04:00:00Z","v":55346,"vw":8.250064},{"c":8.24,"h":8.2795,"l":8.19,"n":84,"o":8.24,"t":"2025-07-24T04:00:00Z","v":55101,"vw":8.221542},{"c":8.15,"h":8.23,"l":8.125,"n":69,"o":8.23,"t":"2025-07-25T04:00:00Z","v":31486,"vw":8.168343},{"c":8.02,"h":8.11,"l":7.9225,"n":239,"o":8.11,"t":"2025-07-28T04:00:00Z","v":41073,"vw":7.995126},{"c":8.15,"h":8.15,"l":8.07,"n":76,"o":8.08,"t":"2025-07-29T04:00:00Z","v":13681,"vw":8.091123},{"c":8,"h":8.03,"l":7.93,"n":196,"o":7.95,"t":"2025-07-30T04:00:00Z","v":43399,"vw":7.991822},{"c":8.05,"h":8.0887,"l":7.9,"n":149,"o":7.9,"t":"2025-07-31T04:00:00Z","v":10874,"vw":8.011986},{"c":8.12,"h":8.12,"l":8.02,"n":88,"o":8.07,"t":"2025-08-01T04:00:00Z","v":17140,"vw":8.056834},{"c":7.86,"h":7.95,"l":7.8,"n":207,"o":7.93,"t":"2025-08-04T04:00:00Z","v":52964,"vw":7.844635},{"c":7.93,"h":8.01,"l":7.88,"n":140,"o":7.91,"t":"2025-08-05T04:00:00Z","v":17108,"vw":7.912475},{"c":8.03,"h":8.05,"l":7.9406,"n":111,"o":7.95,"t":"2025-08-06T04:00:00Z","v":15755,"vw":7.970077},{"c":8.03,"h":8.09,"l":7.97,"n":100,"o":7.98,"t":"2025-08-07T04:00:00Z","v":12222,"vw":8.028029},{"c":7.89,"h":7.98,"l":7.85,"n":104,"o":7.98,"t":"2025-08-08T04:00:00Z","v":9699,"vw":7.893937},{"c":7.88,"h":7.9095,"l":7.81,"n":136,"o":7.86,"t":"2025-08-11T04:00:00Z","v":40822,"vw":7.835946},{"c":7.64,"h":7.76,"l":7.6118,"n":206,"o":7.76,"t":"2025-08-12T04:00:00Z","v":25749,"vw":7.666739},{"c":7.64,"h":7.675,"l":7.61,"n":134,"o":7.66,"t":"2025-08-13T04:00:00Z","v":25305,"vw":7.65467},{"c":7.593,"h":7.63,"l":7.53,"n":126,"o":7.6299,"t":"2025-08-14T04:00:00Z","v":12039,"vw":7.583575},{"c":7.71,"h":7.75,"l":7.68,"n":144,"o":7.68,"t":"2025-08-15T04:00:00Z","v":12330,"vw":7.709546},{"c":7.68,"h":7.715,"l":7.62,"n":106,"o":7.66,"t":"2025-08-18T04:00:00Z","v":8788,"vw":7.667982},{"c":7.55,"h":7.57,"l":7.49,"n":181,"o":7.57,"t":"2025-08-19T04:00:00Z","v":32492,"vw":7.519747},{"c":7.513,"h":7.54,"l":7.49,"n":107,"o":7.5,"t":"2025-08-20T04:00:00Z","v":9083,"vw":7.509165},{"c":7.6,"h":7.63,"l":7.515,"n":107,"o":7.53,"t":"2025-08-21T04:00:00Z","v":24214,"vw":7.548264},{"c":7.47,"h":7.55,"l":7.45,"n":256,"o":7.54,"t":"2025-08-22T04:00:00Z","v":87009,"vw":7.501177},{"c":7.43,"h":7.47,"l":7.365,"n":169,"o":7.4,"t":"2025-08-25T04:00:00Z","v":35974,"vw":7.414948},{"c":7.5,"h":7.5,"l":7.3899,"n":112,"o":7.4,"t":"2025-08-26T04:00:00Z","v":13489,"vw":7.43416},{"c":7.55,"h":7.62,"l":7.55,"n":147,"o":7.62,"t":"2025-08-27T04:00:00Z","v":34792,"vw":7.592363},{"c":7.665,"h":7.7299,"l":7.525,"n":103,"o":7.54,"t":"2025-08-28T04:00:00Z","v":15642,"vw":7.696641},{"c":7.8101,"h":7.815,"l":7.6428,"n":223,"o":7.71,"t":"2025-08-29T04:00:00Z","v":42853,"vw":7.723222},{"c":7.75,"h":7.76,"l":7.685,"n":146,"o":7.72,"t":"2025-09-02T04:00:00Z","v":18759,"vw":7.708868},{"c":7.79,"h":7.87,"l":7.77,"n":146,"o":7.83,"t":"2025-09-03T04:00:00Z","v":37586,"vw":7.816966},{"c":7.8,"h":7.85,"l":7.7274,"n":74,"o":7.8,"t":"2025-09-04T04:00:00Z","v":16648,"vw":7.791125},{"c":7.6884,"h":7.7862,"l":7.67,"n":178,"o":7.7701,"t":"2025-09-05T04:00:00Z","v":20013,"vw":7.711058},{"c":7.76,"h":7.83,"l":7.75,"n":91,"o":7.83,"t":"2025-09-08T04:00:00Z","v":22376,"vw":7.781376},{"c":7.82,"h":7.8299,"l":7.6708,"n":141,"o":7.8,"t":"2025-09-09T04:00:00Z","v":31486,"vw":7.776775},{"c":7.72,"h":7.78,"l":7.72,"n":155,"o":7.735,"t":"2025-09-10T04:00:00Z","v":22781,"vw":7.743783},{"c":7.67,"h":7.7184,"l":7.65,"n":109,"o":7.7,"t":"2025-09-11T04:00:00Z","v":11396,"vw":7.666751},{"c":7.63,"h":7.73,"l":7.612,"n":126,"o":7.73,"t":"2025-09-12T04:00:00Z","v":30312,"vw":7.680459},{"c":7.72,"h":7.73,"l":7.61,"n":130,"o":7.645,"t":"2025-09-15T04:00:00Z","v":38112,"vw":7.62772},{"c":7.81,"h":7.83,"l":7.741,"n":170,"o":7.75,"t":"2025-09-16T04:00:00Z","v":35371,"vw":7.793559},{"c":7.82,"h":7.9,"l":7.82,"n":87,"o":7.881,"t":"2025-09-17T04:00:00Z","v":10026,"vw":7.857541},{"c":7.71,"h":7.81,"l":7.6886,"n":192,"o":7.81,"t":"2025-09-18T04:00:00Z","v":41210,"vw":7.731698},{"c":7.67,"h":7.75,"l":7.64,"n":126,"o":7.68,"t":"2025-09-19T04:00:00Z","v":19570,"vw":7.664298},{"c":7.56,"h":7.65,"l":7.55,"n":214,"o":7.65,"t":"2025-09-22T04:00:00Z","v":39465,"vw":7.607498},{"c":7.56,"h":7.57,"l":7.4802,"n":128,"o":7.51,"t":"2025-09-23T04:00:00Z","v":30420,"vw":7.510361},{"c":7.54,"h":7.57,"l":7.48,"n":149,"o":7.48,"t":"2025-09-24T04:00:00Z","v":22797,"vw":7.534429},{"c":7.653,"h":7.7,"l":7.62,"n":126,"o":7.665,"t":"2025-09-25T04:00:00Z","v":43473,"vw":7.654899},{"c":7.66,"h":7.69,"l":7.605,"n":105,"o":7.64,"t":"2025-09-26T04:00:00Z","v":36768,"vw":7.63731},{"c":7.7583,"h":7.789,"l":7.67,"n":159,"o":7.681,"t":"2025-09-29T04:00:00Z","v":27679,"vw":7.726464},{"c":7.79,"h":7.8,"l":7.73,"n":162,"o":7.78,"t":"2025-09-30T04:00:00Z","v":45806,"vw":7.770039},{"c":8.02,"h":8.03,"l":7.78,"n":295,"o":7.8,"t":"2025-10-01T04:00:00Z","v":50073,"vw":7.901387},{"c":8.08,"h":8.2,"l":8.0304,"n":144,"o":8.07,"t":"2025-10-02T04:00:00Z","v":28955,"vw":8.113553},{"c":8.0004,"h":8.07,"l":7.995,"n":80,"o":8.07,"t":"2025-10-03T04:00:00Z","v":27784,"vw":8.027691},{"c":8.035,"h":8.0544,"l":8,"n":97,"o":8.05,"t":"2025-10-06T04:00:00Z","v":20481,"vw":8.018909},{"c":8.19,"h":8.19,"l":8.08,"n":107,"o":8.11,"t":"2025-10-07T04:00:00Z","v":20892,"vw":8.128223},{"c":7.99,"h":8.065,"l":7.99,"n":191,"o":8.065,"t":"2025-10-08T04:00:00Z","v":41585,"vw":8.027397},{"c":7.84,"h":8,"l":7.84,"n":175,"o":8,"t":"2025-10-09T04:00:00Z","v":42640,"vw":7.91945},{"c":7.755,"h":7.81,"l":7.7,"n":150,"o":7.77,"t":"2025-10-10T04:00:00Z","v":22405,"vw":7.762004},{"c":7.685,"h":7.7096,"l":7.61,"n":161,"o":7.67,"t":"2025-10-13T04:00:00Z","v":60595,"vw":7.661827},{"c":7.57,"h":7.61,"l":7.57,"n":140,"o":7.57,"t":"2025-10-14T04:00:00Z","v":21128,"vw":7.58463},{"c":7.56,"h":7.5899,"l":7.48,"n":229,"o":7.55,"t":"2025-10-15T04:00:00Z","v":73300,"vw":7.53675},{"c":7.47,"h":7.61,"l":7.46,"n":250,"o":7.53,"t":"2025-10-16T04:00:00Z","v":73972,"vw":7.506745},{"c":7.62,"h":7.63,"l":7.46,"n":153,"o":7.46,"t":"2025-10-17T04:00:00Z","v":30995,"vw":7.584132},{"c":7.95,"h":7.98,"l":7.83,"n":216,"o":7.84,"t":"2025-10-20T04:00:00Z","v":40817,"vw":7.915183},{"c":8.02,"h":8.02,"l":7.8884,"n":150,"o":7.93,"t":"2025-10-21T04:00:00Z","v":29895,"vw":7.968371},{"c":7.9528,"h":8.03,"l":7.93,"n":158,"o":8.0286,"t":"2025-10-22T04:00:00Z","v":28207,"vw":7.970754},{"c":7.89,"h":7.995,"l":7.87,"n":331,"o":7.94,"t":"2025-10-23T04:00:00Z","v":66475,"vw":7.931331},{"c":7.93,"h":7.95,"l":7.775,"n":462,"o":7.9,"t":"2025-10-24T04:00:00Z","v":172947,"vw":7.849099},{"c":7.9,"h":7.96,"l":7.87,"n":532,"o":7.89,"t":"2025-10-27T04:00:00Z","v":148360,"vw":7.910147},{"c":7.7,"h":7.75,"l":7.69,"n":547,"o":7.75,"t":"2025-10-28T04:00:00Z","v":211852,"vw":7.71831},{"c":7.66,"h":7.75,"l":7.6542,"n":453,"o":7.67,"t":"2025-10-29T04:00:00Z","v":129411,"vw":7.711541},{"c":7.87,"h":7.89,"l":7.74,"n":267,"o":7.77,"t":"2025-10-30T04:00:00Z","v":66853,"vw":7.832213},{"c":8.07,"h":8.07,"l":7.9087,"n":440,"o":8,"t":"2025-10-31T04:00:00Z","v":123094,"vw":7.999289},{"c":8.19,"h":8.22,"l":7.9968,"n":361,"o":8.02,"t":"2025-11-03T05:00:00Z","v":112477,"vw":8.106617},{"c":8.26,"h":8.39,"l":8.13,"n":367,"o":8.16,"t":"2025-11-04T05:00:00Z","v":118110,"vw":8.260394},{"c":8.12,"h":8.2795,"l":8.1,"n":267,"o":8.24,"t":"2025-11-05T05:00:00Z","v":51827,"vw":8.168406},{"c":8.2456,"h":8.2699,"l":8.05,"n":308,"o":8.18,"t":"2025-11-06T05:00:00Z","v":68027,"vw":8.1905},{"c":8.1845,"h":8.2354,"l":8.17,"n":170,"o":8.18,"t":"2025-11-07T05:00:00Z","v":27435,"vw":8.188329},{"c":8.22,"h":8.24,"l":8.1,"n":255,"o":8.17,"t":"2025-11-10T05:00:00Z","v":47180,"vw":8.15704},{"c":8.37,"h":8.448,"l":8.25,"n":317,"o":8.25,"t":"2025-11-11T05:00:00Z","v":69002,"vw":8.386424},{"c":8.44,"h":8.44,"l":8.3656,"n":141,"o":8.4,"t":"2025-11-12T05:00:00Z","v":68982,"vw":8.420822},{"c":8.4577,"h":8.56,"l":8.44,"n":394,"o":8.49,"t":"2025-11-13T05:00:00Z","v":196684,"vw":8.517706},{"c":8.31,"h":8.395,"l":8.27,"n":336,"o":8.38,"t":"2025-11-14T05:00:00Z","v":55074,"vw":8.336022},{"c":8.23,"h":8.389,"l":8.21,"n":212,"o":8.33,"t":"2025-11-17T05:00:00Z","v":55132,"vw":8.294454},{"c":8.23,"h":8.2699,"l":8.111,"n":256,"o":8.2,"t":"2025-11-18T05:00:00Z","v":88600,"vw":8.209883},{"c":8.365,"h":8.42,"l":8.301,"n":216,"o":8.35,"t":"2025-11-19T05:00:00Z","v":126278,"vw":8.363884},{"c":8.31,"h":8.45,"l":8.29,"n":482,"o":8.34,"t":"2025-11-20T05:00:00Z","v":201894,"vw":8.347045},{"c":8.3617,"h":8.39,"l":8.297,"n":222,"o":8.3002,"t":"2025-11-21T05:00:00Z","v":48831,"vw":8.343819},{"c":8.25,"h":8.2604,"l":8.19,"n":257,"o":8.25,"t":"2025-11-24T05:00:00Z","v":62276,"vw":8.212513},{"c":8.04,"h":8.08,"l":7.99,"n":300,"o":8.03,"t":"2025-11-25T05:00:00Z","v":91005,"vw":8.017464},{"c":8.1294,"h":8.14,"l":8.04,"n":327,"o":8.1,"t":"2025-11-26T05:00:00Z","v":85077,"vw":8.093162},{"c":8.2075,"h":8.29,"l":8.17,"n":195,"o":8.29,"t":"2025-11-28T05:00:00Z","v":41843,"vw":8.223259},{"c":8.32,"h":8.34,"l":8.2301,"n":281,"o":8.29,"t":"2025-12-01T05:00:00Z","v":58304,"vw":8.278272},{"c":8.305,"h":8.35,"l":8.281,"n":216,"o":8.32,"t":"2025-12-02T05:00:00Z","v":34150,"vw":8.315027},{"c":8.5826,"h":8.62,"l":8.43,"n":294,"o":8.43,"t":"2025-12-03T05:00:00Z","v":74467,"vw":8.55124},{"c":8.72,"h":8.73,"l":8.525,"n":315,"o":8.58,"t":"2025-12-04T05:00:00Z","v":64792,"vw":8.64906},{"c":8.91,"h":9.109,"l":8.8543,"n":414,"o":8.9,"t":"2025-12-05T05:00:00Z","v":105394,"vw":8.961314},{"c":8.3,"h":8.61,"l":8.3,"n":496,"o":8.599,"t":"2025-12-08T05:00:00Z","v":137876,"vw":8.422875},{"c":8.09,"h":8.2687,"l":8.0814,"n":498,"o":8.23,"t":"2025-12-09T05:00:00Z","v":114221,"vw":8.170855},{"c":8.16,"h":8.18,"l":8.1,"n":182,"o":8.14,"t":"2025-12-10T05:00:00Z","v":36549,"vw":8.138125},{"c":7.83,"h":7.9899,"l":7.83,"n":587,"o":7.98,"t":"2025-12-11T05:00:00Z","v":253672,"vw":7.890117},{"c":7.58,"h":7.7,"l":7.58,"n":766,"o":7.69,"t":"2025-12-12T05:00:00Z","v":240814,"vw":7.620039},{"c":7.48,"h":7.52,"l":7.42,"n":597,"o":7.51,"t":"2025-12-15T05:00:00Z","v":183689,"vw":7.470082},{"c":7.43,"h":7.445,"l":7.34,"n":402,"o":7.36,"t":"2025-12-16T05:00:00Z","v":124485,"vw":7.395506},{"c":7.59,"h":7.59,"l":7.5,"n":468,"o":7.52,"t":"2025-12-17T05:00:00Z","v":124174,"vw":7.537635},{"c":7.28,"h":7.6342,"l":7.26,"n":448,"o":7.61,"t":"2025-12-18T05:00:00Z","v":109430,"vw":7.410454},{"c":7.3508,"h":7.368,"l":7.27,"n":161,"o":7.32,"t":"2025-12-19T05:00:00Z","v":43867,"vw":7.305567},{"c":7.187,"h":7.19,"l":7.08,"n":488,"o":7.17,"t":"2025-12-22T05:00:00Z","v":145104,"vw":7.127103},{"c":7.53,"h":7.54,"l":7.245,"n":350,"o":7.26,"t":"2025-12-23T05:00:00Z","v":151038,"vw":7.401818},{"c":7.39,"h":7.48,"l":7.37,"n":106,"o":7.42,"t":"2025-12-24T05:00:00Z","v":22239,"vw":7.424874},{"c":7.54,"h":7.54,"l":7.49,"n":126,"o":7.52,"t":"2025-12-26T05:00:00Z","v":22206,"vw":7.512483},{"c":7.61,"h":7.6791,"l":7.59,"n":178,"o":7.61,"t":"2025-12-29T05:00:00Z","v":41734,"vw":7.617963},{"c":7.65,"h":7.77,"l":7.601,"n":215,"o":7.75,"t":"2025-12-30T05:00:00Z","v":91020,"vw":7.695846},{"c":7.38,"h":7.43,"l":7.33,"n":323,"o":7.42,"t":"2025-12-31T05:00:00Z","v":133205,"vw":7.363682},{"c":7.1914,"h":7.3,"l":7.16,"n":378,"o":7.25,"t":"2026-01-02T05:00:00Z","v":131378,"vw":7.226666},{"c":6.95,"h":6.95,"l":6.8387,"n":600,"o":6.88,"t":"2026-01-05T05:00:00Z","v":255042,"vw":6.889294},{"c":6.86,"h":6.9,"l":6.7768,"n":442,"o":6.84,"t":"2026-01-06T05:00:00Z","v":158198,"vw":6.838106},{"c":7.03,"h":7.03,"l":6.92,"n":312,"o":6.97,"t":"2026-01-07T05:00:00Z","v":107607,"vw":6.987207},{"c":6.8136,"h":6.9,"l":6.8001,"n":671,"o":6.89,"t":"2026-01-08T05:00:00Z","v":168611,"vw":6.841935},{"c":6.48,"h":6.68,"l":6.48,"n":886,"o":6.65,"t":"2026-01-09T05:00:00Z","v":232874,"vw":6.568326},{"c":6.73,"h":6.81,"l":6.5401,"n":361,"o":6.57,"t":"2026-01-12T05:00:00Z","v":185866,"vw":6.628454},{"c":6.83,"h":6.86,"l":6.696,"n":250,"o":6.71,"t":"2026-01-13T05:00:00Z","v":43368,"vw":6.793991},{"c":6.51,"h":6.6,"l":6.42,"n":768,"o":6.6,"t":"2026-01-14T05:00:00Z","v":238372,"vw":6.497748},{"c":6.56,"h":6.56,"l":6.38,"n":406,"o":6.45,"t":"2026-01-15T05:00:00Z","v":120718,"vw":6.46523},{"c":6.565,"h":6.58,"l":6.4607,"n":243,"o":6.49,"t":"2026-01-16T05:00:00Z","v":63414,"vw":6.52242},{"c":7.17,"h":7.37,"l":6.984,"n":732,"o":7.1,"t":"2026-01-20T05:00:00Z","v":474170,"vw":7.123168},{"c":7.55,"h":7.66,"l":7.44,"n":785,"o":7.64,"t":"2026-01-21T05:00:00Z","v":299451,"vw":7.553172},{"c":7.56,"h":7.81,"l":7.475,"n":562,"o":7.79,"t":"2026-01-22T05:00:00Z","v":178556,"vw":7.656761},{"c":7.7,"h":7.8,"l":7.63,"n":348,"o":7.8,"t":"2026-01-23T05:00:00Z","v":89470,"vw":7.718232},{"c":7.94,"h":8.08,"l":7.755,"n":648,"o":7.77,"t":"2026-01-26T05:00:00Z","v":236447,"vw":7.952336},{"c":7.97,"h":8.11,"l":7.81,"n":450,"o":7.94,"t":"2026-01-27T05:00:00Z","v":107983,"vw":7.923232},{"c":7.94,"h":8.12,"l":7.9,"n":292,"o":7.9,"t":"2026-01-28T05:00:00Z","v":64529,"vw":7.992552},{"c":8.1,"h":8.135,"l":7.92,"n":306,"o":8,"t":"2026-01-29T05:00:00Z","v":147595,"vw":7.980528},{"c":8.69,"h":8.72,"l":8.26,"n":561,"o":8.27,"t":"2026-01-30T05:00:00Z","v":113655,"vw":8.539641},{"c":7.29,"h":7.79,"l":7.1,"n":652,"o":7.79,"t":"2026-02-02T05:00:00Z","v":135674,"vw":7.442485},{"c":7.39,"h":7.449,"l":7.29,"n":349,"o":7.31,"t":"2026-02-03T05:00:00Z","v":85768,"vw":7.383762},{"c":7.5319,"h":7.56,"l":7.4782,"n":190,"o":7.56,"t":"2026-02-04T05:00:00Z","v":41048,"vw":7.528721},{"c":7.5243,"h":7.5691,"l":7.37,"n":156,"o":7.49,"t":"2026-02-05T05:00:00Z","v":25633,"vw":7.522524},{"c":7.3924,"h":7.65,"l":7.3642,"n":171,"o":7.54,"t":"2026-02-06T05:00:00Z","v":42945,"vw":7.492608},{"c":7.1,"h":7.2,"l":7.08,"n":272,"o":7.08,"t":"2026-02-09T05:00:00Z","v":50597,"vw":7.126563},{"c":7.145,"h":7.2199,"l":7.13,"n":154,"o":7.19,"t":"2026-02-10T05:00:00Z","v":31259,"vw":7.159663},{"c":7.19,"h":7.24,"l":7.08,"n":192,"o":7.1,"t":"2026-02-11T05:00:00Z","v":45638,"vw":7.159187},{"c":7.16,"h":7.315,"l":7.16,"n":226,"o":7.28,"t":"2026-02-12T05:00:00Z","v":50371,"vw":7.240863},{"c":7.13,"h":7.169,"l":7.085,"n":143,"o":7.09,"t":"2026-02-13T05:00:00Z","v":27306,"vw":7.144279},{"c":6.96,"h":7.01,"l":6.92,"n":317,"o":6.99,"t":"2026-02-17T05:00:00Z","v":319553,"vw":6.950607},{"c":6.935,"h":6.95,"l":6.82,"n":242,"o":6.9,"t":"2026-02-18T05:00:00Z","v":51320,"vw":6.894894},{"c":6.957,"h":7.04,"l":6.9469,"n":172,"o":7.02,"t":"2026-02-19T05:00:00Z","v":31052,"vw":6.981389},{"c":7.02,"h":7.14,"l":6.99,"n":126,"o":6.99,"t":"2026-02-20T05:00:00Z","v":23734,"vw":7.044011},{"c":6.95,"h":7.06,"l":6.92,"n":212,"o":7.06,"t":"2026-02-23T05:00:00Z","v":48800,"vw":6.962341},{"c":6.82,"h":6.94,"l":6.81,"n":232,"o":6.94,"t":"2026-02-24T05:00:00Z","v":69132,"vw":6.864364},{"c":6.9,"h":6.93,"l":6.8317,"n":164,"o":6.89,"t":"2026-02-25T05:00:00Z","v":62761,"vw":6.902642},{"c":6.84,"h":6.84,"l":6.745,"n":307,"o":6.81,"t":"2026-02-26T05:00:00Z","v":52461,"vw":6.792404},{"c":6.89,"h":6.9,"l":6.83,"n":224,"o":6.85,"t":"2026-02-27T05:00:00Z","v":34014,"vw":6.854047},{"c":7.11,"h":7.11,"l":6.97,"n":362,"o":7.06,"t":"2026-03-02T05:00:00Z","v":100909,"vw":7.042483},{"c":7.21,"h":7.48,"l":7.1,"n":639,"o":7.48,"t":"2026-03-03T05:00:00Z","v":298716,"vw":7.344089},{"c":7.05,"h":7.1,"l":6.99,"n":361,"o":7.06,"t":"2026-03-04T05:00:00Z","v":75661,"vw":7.034519},{"c":7.25,"h":7.3329,"l":7.0709,"n":248,"o":7.13,"t":"2026-03-05T05:00:00Z","v":91470,"vw":7.188219},{"c":7.54,"h":7.685,"l":7.4618,"n":485,"o":7.54,"t":"2026-03-06T05:00:00Z","v":244030,"vw":7.530204},{"c":7.2,"h":7.64,"l":7.17,"n":413,"o":7.6,"t":"2026-03-09T04:00:00Z","v":120425,"vw":7.397376},{"c":7.21,"h":7.24,"l":7.05,"n":365,"o":7.14,"t":"2026-03-10T04:00:00Z","v":158477,"vw":7.144721},{"c":7.44,"h":7.46,"l":7.29,"n":313,"o":7.33,"t":"2026-03-11T04:00:00Z","v":102097,"vw":7.398202},{"c":7.482,"h":7.55,"l":7.38,"n":261,"o":7.55,"t":"2026-03-12T04:00:00Z","v":37808,"vw":7.476361},{"c":7.36,"h":7.405,"l":7.3017,"n":263,"o":7.36,"t":"2026-03-13T04:00:00Z","v":105211,"vw":7.359561},{"c":7.21,"h":7.33,"l":7.14,"n":432,"o":7.32,"t":"2026-03-16T04:00:00Z","v":179094,"vw":7.22901},{"c":7.21,"h":7.29,"l":7.17,"n":233,"o":7.26,"t":"2026-03-17T04:00:00Z","v":35935,"vw":7.217436},{"c":7.47,"h":7.53,"l":7.2,"n":381,"o":7.24,"t":"2026-03-18T04:00:00Z","v":111990,"vw":7.374106},{"c":7.39,"h":7.74,"l":7.33,"n":556,"o":7.67,"t":"2026-03-19T04:00:00Z","v":173544,"vw":7.54913},{"c":7.4,"h":7.47,"l":7.295,"n":462,"o":7.32,"t":"2026-03-20T04:00:00Z","v":183662,"vw":7.361697},{"c":7.12,"h":7.2099,"l":7.09,"n":433,"o":7.16,"t":"2026-03-23T04:00:00Z","v":141708,"vw":7.143543},{"c":7.04,"h":7.09,"l":7.01,"n":315,"o":7.05,"t":"2026-03-24T04:00:00Z","v":74774,"vw":7.056807},{"c":7.11,"h":7.12,"l":6.98,"n":362,"o":7,"t":"2026-03-25T04:00:00Z","v":100561,"vw":7.062543},{"c":7.07,"h":7.205,"l":7.07,"n":203,"o":7.11,"t":"2026-03-26T04:00:00Z","v":55625,"vw":7.13897},{"c":7.24,"h":7.3,"l":7.1799,"n":308,"o":7.22,"t":"2026-03-27T04:00:00Z","v":144034,"vw":7.210951},{"c":7.04,"h":7.11,"l":7.02,"n":276,"o":7.1,"t":"2026-03-30T04:00:00Z","v":118157,"vw":7.04709},{"c":6.9,"h":7.12,"l":6.893,"n":378,"o":7.116,"t":"2026-03-31T04:00:00Z","v":90662,"vw":6.965591},{"c":6.78,"h":6.82,"l":6.715,"n":374,"o":6.82,"t":"2026-04-01T04:00:00Z","v":91888,"vw":6.774683},{"c":6.77,"h":6.83,"l":6.74,"n":333,"o":6.83,"t":"2026-04-02T04:00:00Z","v":157822,"vw":6.790675},{"c":6.76,"h":6.84,"l":6.75,"n":313,"o":6.83,"t":"2026-04-06T04:00:00Z","v":66501,"vw":6.792185},{"c":6.82,"h":6.8899,"l":6.82,"n":209,"o":6.86,"t":"2026-04-07T04:00:00Z","v":43523,"vw":6.851078},{"c":6.69,"h":6.695,"l":6.61,"n":508,"o":6.63,"t":"2026-04-08T04:00:00Z","v":222229,"vw":6.640053},{"c":6.61,"h":6.68,"l":6.58,"n":366,"o":6.68,"t":"2026-04-09T04:00:00Z","v":74989,"vw":6.627082},{"c":6.57,"h":6.61,"l":6.53,"n":335,"o":6.57,"t":"2026-04-10T04:00:00Z","v":137293,"vw":6.577661},{"c":6.54,"h":6.69,"l":6.53,"n":304,"o":6.68,"t":"2026-04-13T04:00:00Z","v":76582,"vw":6.592277},{"c":6.43,"h":6.52,"l":6.4,"n":358,"o":6.52,"t":"2026-04-14T04:00:00Z","v":78661,"vw":6.450355},{"c":6.43,"h":6.4596,"l":6.38,"n":434,"o":6.38,"t":"2026-04-15T04:00:00Z","v":107162,"vw":6.422412},{"c":6.53,"h":6.55,"l":6.45,"n":352,"o":6.46,"t":"2026-04-16T04:00:00Z","v":229205,"vw":6.499549},{"c":6.54,"h":6.59,"l":6.45,"n":318,"o":6.45,"t":"2026-04-17T04:00:00Z","v":85137,"vw":6.52221},{"c":6.56,"h":6.61,"l":6.5382,"n":345,"o":6.58,"t":"2026-04-20T04:00:00Z","v":86038,"vw":6.57554},{"c":6.615,"h":6.63,"l":6.55,"n":170,"o":6.55,"t":"2026-04-21T04:00:00Z","v":26330,"vw":6.601891},{"c":6.63,"h":6.71,"l":6.62,"n":254,"o":6.66,"t":"2026-04-22T04:00:00Z","v":101905,"vw":6.673237},{"c":6.51,"h":6.54,"l":6.4606,"n":251,"o":6.54,"t":"2026-04-23T04:00:00Z","v":43406,"vw":6.515293},{"c":6.47,"h":6.47,"l":6.4,"n":311,"o":6.45,"t":"2026-04-24T04:00:00Z","v":81212,"vw":6.438189},{"c":6.49,"h":6.58,"l":6.48,"n":255,"o":6.56,"t":"2026-04-27T04:00:00Z","v":44573,"vw":6.529206},{"c":6.42,"h":6.4999,"l":6.415,"n":292,"o":6.47,"t":"2026-04-28T04:00:00Z","v":82641,"vw":6.467083},{"c":6.39,"h":6.42,"l":6.37,"n":294,"o":6.4,"t":"2026-04-29T04:00:00Z","v":81307,"vw":6.393647},{"c":6.5,"h":6.52,"l":6.375,"n":286,"o":6.3893,"t":"2026-04-30T04:00:00Z","v":54633,"vw":6.449577},{"c":6.58,"h":6.58,"l":6.5,"n":183,"o":6.5,"t":"2026-05-01T04:00:00Z","v":31254,"vw":6.556532},{"c":6.7,"h":6.73,"l":6.61,"n":241,"o":6.64,"t":"2026-05-04T04:00:00Z","v":89454,"vw":6.673241},{"c":6.53,"h":6.67,"l":6.52,"n":281,"o":6.66,"t":"2026-05-05T04:00:00Z","v":77088,"vw":6.58796},{"c":6.41,"h":6.45,"l":6.39,"n":336,"o":6.41,"t":"2026-05-06T04:00:00Z","v":105761,"vw":6.426165},{"c":6.45,"h":6.48,"l":6.3401,"n":298,"o":6.37,"t":"2026-05-07T04:00:00Z","v":103481,"vw":6.414712},{"c":6.405,"h":6.52,"l":6.395,"n":203,"o":6.52,"t":"2026-05-08T04:00:00Z","v":100009,"vw":6.439258},{"c":6.59,"h":6.599,"l":6.49,"n":266,"o":6.49,"t":"2026-05-11T04:00:00Z","v":149156,"vw":6.560398},{"c":6.47,"h":6.5,"l":6.42,"n":307,"o":6.5,"t":"2026-05-12T04:00:00Z","v":84412,"vw":6.461533},{"c":6.42,"h":6.51,"l":6.42,"n":223,"o":6.51,"t":"2026-05-13T04:00:00Z","v":60593,"vw":6.465166},{"c":6.42,"h":6.48,"l":6.3675,"n":298,"o":6.39,"t":"2026-05-14T04:00:00Z","v":139458,"vw":6.454023},{"c":6.48,"h":6.49,"l":6.4,"n":325,"o":6.45,"t":"2026-05-15T04:00:00Z","v":105628,"vw":6.456247},{"c":6.5325,"h":6.55,"l":6.4701,"n":310,"o":6.4809,"t":"2026-05-18T04:00:00Z","v":77732,"vw":6.523908},{"c":6.69,"h":6.7,"l":6.5887,"n":394,"o":6.6,"t":"2026-05-19T04:00:00Z","v":148077,"vw":6.630866},{"c":6.5,"h":6.6,"l":6.47,"n":334,"o":6.58,"t":"2026-05-20T04:00:00Z","v":104155,"vw":6.553436},{"c":6.41,"h":6.515,"l":6.4,"n":376,"o":6.51,"t":"2026-05-21T04:00:00Z","v":142100,"vw":6.437153},{"c":6.28,"h":6.3849,"l":6.25,"n":512,"o":6.38,"t":"2026-05-22T04:00:00Z","v":228992,"vw":6.299629},{"c":6.21,"h":6.35,"l":6.21,"n":296,"o":6.32,"t":"2026-05-26T04:00:00Z","v":38368,"vw":6.266503},{"c":6.282,"h":6.36,"l":6.23,"n":416,"o":6.23,"t":"2026-05-27T04:00:00Z","v":90044,"vw":6.294759},{"c":6.54,"h":6.54,"l":6.34,"n":294,"o":6.34,"t":"2026-05-28T04:00:00Z","v":77950,"vw":6.470465},{"c":6.59,"h":6.635,"l":6.57,"n":278,"o":6.6,"t":"2026-05-29T04:00:00Z","v":110933,"vw":6.605915},{"c":6.525,"h":6.55,"l":6.48,"n":190,"o":6.51,"t":"2026-06-01T04:00:00Z","v":105935,"vw":6.523668},{"c":6.49,"h":6.5099,"l":6.45,"n":188,"o":6.45,"t":"2026-06-02T04:00:00Z","v":91237,"vw":6.474872},{"c":6.5685,"h":6.57,"l":6.48,"n":291,"o":6.48,"t":"2026-06-03T04:00:00Z","v":22252,"vw":6.528165},{"c":6.697,"h":6.72,"l":6.63,"n":194,"o":6.64,"t":"2026-06-04T04:00:00Z","v":34267,"vw":6.685604},{"c":6.54,"h":6.64,"l":6.53,"n":239,"o":6.64,"t":"2026-06-05T04:00:00Z","v":46296,"vw":6.562759},{"c":6.47,"h":6.49,"l":6.4,"n":298,"o":6.45,"t":"2026-06-08T04:00:00Z","v":65083,"vw":6.446282},{"c":6.45,"h":6.49,"l":6.42,"n":234,"o":6.45,"t":"2026-06-09T04:00:00Z","v":35848,"vw":6.447525},{"c":6.46,"h":6.54,"l":6.46,"n":229,"o":6.515,"t":"2026-06-10T04:00:00Z","v":103381,"vw":6.512071},{"c":6.36,"h":6.43,"l":6.3261,"n":235,"o":6.43,"t":"2026-06-11T04:00:00Z","v":52788,"vw":6.366754},{"c":6.41,"h":6.41,"l":6.33,"n":268,"o":6.35,"t":"2026-06-12T04:00:00Z","v":73510,"vw":6.377583},{"c":6.37,"h":6.38,"l":6.3124,"n":254,"o":6.32,"t":"2026-06-15T04:00:00Z","v":79723,"vw":6.358939},{"c":6.5,"h":6.52,"l":6.38,"n":237,"o":6.38,"t":"2026-06-16T04:00:00Z","v":64869,"vw":6.460769},{"c":6.46,"h":6.4793,"l":6.39,"n":155,"o":6.4,"t":"2026-06-17T04:00:00Z","v":25007,"vw":6.441615},{"c":6.54,"h":6.54,"l":6.41,"n":347,"o":6.41,"t":"2026-06-18T04:00:00Z","v":67273,"vw":6.494149},{"c":6.515,"h":6.57,"l":6.5,"n":197,"o":6.55,"t":"2026-06-22T04:00:00Z","v":50005,"vw":6.510702},{"c":6.39,"h":6.46,"l":6.37,"n":190,"o":6.45,"t":"2026-06-23T04:00:00Z","v":31905,"vw":6.4011},{"c":6.48,"h":6.48,"l":6.42,"n":204,"o":6.42,"t":"2026-06-24T04:00:00Z","v":47019,"vw":6.460468},{"c":6.485,"h":6.545,"l":6.44,"n":205,"o":6.53,"t":"2026-06-25T04:00:00Z","v":44010,"vw":6.469693},{"c":6.5,"h":6.59,"l":6.495,"n":291,"o":6.555,"t":"2026-06-26T04:00:00Z","v":83813,"vw":6.545469},{"c":6.36,"h":6.419,"l":6.33,"n":298,"o":6.41,"t":"2026-06-29T04:00:00Z","v":73600,"vw":6.348898},{"c":6.39,"h":6.465,"l":6.39,"n":142,"o":6.41,"t":"2026-06-30T04:00:00Z","v":20780,"vw":6.416022},{"c":6.35,"h":6.39,"l":6.34,"n":200,"o":6.39,"t":"2026-07-01T04:00:00Z","v":32947,"vw":6.358451},{"c":6.34,"h":6.36,"l":6.3,"n":248,"o":6.32,"t":"2026-07-02T04:00:00Z","v":39194,"vw":6.334653},{"c":6.28,"h":6.32,"l":6.26,"n":256,"o":6.27,"t":"2026-07-06T04:00:00Z","v":69258,"vw":6.290462},{"c":6.35,"h":6.36,"l":6.285,"n":202,"o":6.3,"t":"2026-07-07T04:00:00Z","v":26221,"vw":6.343836},{"c":6.3303,"h":6.38,"l":6.3271,"n":169,"o":6.38,"t":"2026-07-08T04:00:00Z","v":76382,"vw":6.361869},{"c":6.1381,"h":6.29,"l":6.125,"n":443,"o":6.29,"t":"2026-07-09T04:00:00Z","v":75891,"vw":6.181767},{"c":6.055,"h":6.08,"l":5.99,"n":388,"o":6.05,"t":"2026-07-10T04:00:00Z","v":76925,"vw":6.02924},{"c":6.03,"h":6.08,"l":5.98,"n":311,"o":6.01,"t":"2026-07-13T04:00:00Z","v":64663,"vw":6.016614},{"c":6.0613,"h":6.07,"l":6.03,"n":133,"o":6.0557,"t":"2026-07-14T04:00:00Z","v":28541,"vw":6.060487},{"c":6.0462,"h":6.0558,"l":6.02,"n":184,"o":6.02,"t":"2026-07-15T04:00:00Z","v":15227,"vw":6.043756},{"c":6.02,"h":6.05,"l":5.92,"n":353,"o":6.05,"t":"2026-07-16T04:00:00Z","v":118874,"vw":5.981224},{"c":6.015,"h":6.0299,"l":5.99,"n":159,"o":6.0148,"t":"2026-07-17T04:00:00Z","v":17446,"vw":6.015507},{"c":5.97,"h":6.05,"l":5.95,"n":264,"o":5.96,"t":"2026-07-20T04:00:00Z","v":69852,"vw":5.966295},{"c":6.01,"h":6.02,"l":5.98,"n":217,"o":5.98,"t":"2026-07-21T04:00:00Z","v":49321,"vw":6.009946},{"c":6.12,"h":6.13,"l":6.04,"n":171,"o":6.04,"t":"2026-07-22T04:00:00Z","v":64481,"vw":6.076772},{"c":6.1541,"h":6.18,"l":6.14,"n":136,"o":6.15,"t":"2026-07-23T04:00:00Z","v":33583,"vw":6.151777},{"c":6.14,"h":6.25,"l":6.12,"n":148,"o":6.24,"t":"2026-07-24T04:00:00Z","v":39253,"vw":6.182715},{"c":6.0146,"h":6.0472,"l":6,"n":173,"o":6,"t":"2026-07-27T04:00:00Z","v":19306,"vw":6.02132},{"c":5.94,"h":5.9714,"l":5.9248,"n":203,"o":5.97,"t":"2026-07-28T04:00:00Z","v":33824,"vw":5.950161},{"c":6.025,"h":6.05,"l":5.97,"n":145,"o":5.97,"t":"2026-07-29T04:00:00Z","v":31131,"vw":6.029234},{"c":5.98,"h":6.049,"l":5.9731,"n":225,"o":6.02,"t":"2026-07-30T04:00:00Z","v":18896,"vw":6.004278},{"c":6.0132,"h":6.03,"l":5.95,"n":186,"o":5.975,"t":"2026-07-31T04:00:00Z","v":14579,"vw":6.008883},{"c":6.02,"h":6.0589,"l":5.995,"n":191,"o":6.01,"t":"2026-08-03T04:00:00Z","v":29180,"vw":6.022813},{"c":5.9,"h":5.9299,"l":5.895,"n":249,"o":5.92,"t":"2026-08-04T04:00:00Z","v":42967,"vw":5.91396},{"c":5.901,"h":5.93,"l":5.8903,"n":165,"o":5.905,"t":"2026-08-05T04:00:00Z","v":17642,"vw":5.910366},{"c":5.8028,"h":5.86,"l":5.8,"n":313,"o":5.86,"t":"2026-08-06T04:00:00Z","v":42040,"vw":5.824006},{"c":5.89,"h":5.909,"l":5.87,"n":187,"o":5.909,"t":"2026-08-07T04:00:00Z","v":39537,"vw":5.885139},{"c":5.981,"h":6.0283,"l":5.98,"n":235,"o":6,"t":"2026-08-10T04:00:00Z","v":34497,"vw":6.001859},{"c":6.009,"h":6.03,"l":5.9701,"n":146,"o":6.03,"t":"2026-08-11T04:00:00Z","v":19879,"vw":6.007555},{"c":6.01,"h":6.058,"l":5.99,"n":224,"o":6.04,"t":"2026-08-12T04:00:00Z","v":33125,"vw":6.013607},{"c":5.9028,"h":5.95,"l":5.89,"n":235,"o":5.95,"t":"2026-08-13T04:00:00Z","v":24627,"vw":5.913559},{"c":5.8901,"h":5.9498,"l":5.865,"n":240,"o":5.948,"t":"2026-08-14T04:00:00Z","v":31992,"vw":5.897514},{"c":5.8273,"h":5.84,"l":5.79,"n":344,"o":5.82,"t":"2026-08-17T04:00:00Z","v":61577,"vw":5.810628},{"c":5.8956,"h":5.9,"l":5.8001,"n":284,"o":5.82,"t":"2026-08-18T04:00:00Z","v":69589,"vw":5.858471},{"c":5.86,"h":5.95,"l":5.83,"n":366,"o":5.94,"t":"2026-08-19T04:00:00Z","v":66833,"vw":5.887343},{"c":5.8344,"h":5.85,"l":5.78,"n":339,"o":5.85,"t":"2026-08-20T04:00:00Z","v":98682,"vw":5.815306},{"c":5.79,"h":5.86,"l":5.7816,"n":303,"o":5.82,"t":"2026-08-21T04:00:00Z","v":108015,"vw":5.821538},{"c":5.8617,"h":5.8955,"l":5.84,"n":222,"o":5.88,"t":"2026-08-24T04:00:00Z","v":29203,"vw":5.865142},{"c":5.86,"h":5.8837,"l":5.8,"n":187,"o":5.82,"t":"2026-08-25T04:00:00Z","v":32034,"vw":5.826932},{"c":5.9102,"h":5.94,"l":5.87,"n":174,"o":5.9,"t":"2026-08-26T04:00:00Z","v":38369,"vw":5.917119},{"c":5.94,"h":6,"l":5.929,"n":248,"o":5.955,"t":"2026-08-27T04:00:00Z","v":105849,"vw":5.952991},{"c":5.876,"h":5.92,"l":5.8501,"n":262,"o":5.92,"t":"2026-08-28T04:00:00Z","v":61569,"vw":5.878839},{"c":5.86,"h":5.92,"l":5.85,"n":333,"o":5.88,"t":"2026-08-31T04:00:00Z","v":56402,"vw":5.883176},{"c":5.93,"h":5.93,"l":5.8,"n":297,"o":5.8,"t":"2026-09-01T04:00:00Z","v":69970,"vw":5.853088},{"c":5.9541,"h":5.9772,"l":5.9,"n":256,"o":5.9,"t":"2026-09-02T04:00:00Z","v":74900,"vw":5.931726},{"c":5.8605,"h":5.95,"l":5.85,"n":288,"o":5.93,"t":"2026-09-03T04:00:00Z","v":74898,"vw":5.893871},{"c":5.8639,"h":5.875,"l":5.85,"n":171,"o":5.86,"t":"2026-09-04T04:00:00Z","v":11979,"vw":5.865499},{"c":5.8745,"h":5.89,"l":5.81,"n":219,"o":5.86,"t":"2026-09-08T04:00:00Z","v":34827,"vw":5.850648},{"c":5.7894,"h":5.8589,"l":5.77,"n":287,"o":5.815,"t":"2026-09-09T04:00:00Z","v":85231,"vw":5.799336},{"c":5.81,"h":5.8372,"l":5.73,"n":237,"o":5.77,"t":"2026-09-10T04:00:00Z","v":53158,"vw":5.790078},{"c":5.816,"h":5.8327,"l":5.8,"n":206,"o":5.8,"t":"2026-09-11T04:00:00Z","v":34214,"vw":5.816435},{"c":5.8427,"h":5.86,"l":5.825,"n":222,"o":5.83,"t":"2026-09-14T04:00:00Z","v":30741,"vw":5.840588},{"c":5.8554,"h":5.87,"l":5.8201,"n":255,"o":5.86,"t":"2026-09-15T04:00:00Z","v":35214,"vw":5.852624},{"c":5.78,"h":5.85,"l":5.78,"n":235,"o":5.84,"t":"2026-09-16T04:00:00Z","v":29832,"vw":5.792613},{"c":5.758,"h":5.805,"l":5.74,"n":284,"o":5.74,"t":"2026-09-17T04:00:00Z","v":43749,"vw":5.776306},{"c":5.746,"h":5.779,"l":5.74,"n":186,"o":5.76,"t":"2026-09-18T04:00:00Z","v":32895,"vw":5.758777},{"c":5.725,"h":5.7404,"l":5.71,"n":343,"o":5.74,"t":"2026-09-21T04:00:00Z","v":79658,"vw":5.725201},{"c":5.8481,"h":5.85,"l":5.705,"n":324,"o":5.71,"t":"2026-09-22T04:00:00Z","v":84606,"vw":5.800328},{"c":5.8598,"h":5.87,"l":5.81,"n":286,"o":5.86,"t":"2026-09-23T04:00:00Z","v":61290,"vw":5.851897},{"c":6.0105,"h":6.04,"l":5.87,"n":376,"o":5.87,"t":"2026-09-24T04:00:00Z","v":138739,"vw":5.976979},{"c":5.86,"h":5.9,"l":5.82,"n":406,"o":5.89,"t":"2026-09-25T04:00:00Z","v":104990,"vw":5.866634},{"c":5.805,"h":5.83,"l":5.78,"n":404,"o":5.811,"t":"2026-09-28T04:00:00Z","v":62470,"vw":5.814536},{"c":5.64,"h":5.72,"l":5.64,"n":447,"o":5.72,"t":"2026-09-29T04:00:00Z","v":72893,"vw":5.669501},{"c":5.69,"h":5.7239,"l":5.64,"n":237,"o":5.65,"t":"2026-09-30T04:00:00Z","v":37176,"vw":5.681325},{"c":5.618,"h":5.676,"l":5.61,"n":342,"o":5.65,"t":"2026-10-01T04:00:00Z","v":29705,"vw":5.624991},{"c":5.6352,"h":5.64,"l":5.57,"n":282,"o":5.57,"t":"2026-10-02T04:00:00Z","v":87666,"vw":5.607916},{"c":5.64,"h":5.6495,"l":5.5517,"n":308,"o":5.56,"t":"2026-10-05T04:00:00Z","v":53231,"vw":5.616818},{"c":5.7092,"h":5.7198,"l":5.6601,"n":231,"o":5.7,"t":"2026-10-06T04:00:00Z","v":44457,"vw":5.696376},{"c":5.7776,"h":5.8,"l":5.74,"n":267,"o":5.76,"t":"2026-10-07T04:00:00Z","v":54639,"vw":5.781404},{"c":5.74,"h":5.82,"l":5.725,"n":290,"o":5.82,"t":"2026-10-08T04:00:00Z","v":89656,"vw":5.763654},{"c":5.802,"h":5.83,"l":5.77,"n":304,"o":5.805,"t":"2026-10-09T04:00:00Z","v":72705,"vw":5.801106},{"c":5.81,"h":5.83,"l":5.76,"n":212,"o":5.76,"t":"2026-10-12T04:00:00Z","v":49981,"vw":5.818908},{"c":5.9,"h":5.92,"l":5.82,"n":446,"o":5.82,"t":"2026-10-13T04:00:00Z","v":90434,"vw":5.887411},{"c":5.8709,"h":5.89,"l":5.8105,"n":283,"o":5.84,"t":"2026-10-14T04:00:00Z","v":63621,"vw":5.858111},{"c":5.776,"h":5.83,"l":5.755,"n":231,"o":5.83,"t":"2026-10-15T04:00:00Z","v":23862,"vw":5.778963},{"c":5.6037,"h":5.65,"l":5.599,"n":368,"o":5.65,"t":"2026-10-16T04:00:00Z","v":70919,"vw":5.607713},{"c":5.59,"h":5.6299,"l":5.5801,"n":309,"o":5.6,"t":"2026-10-19T04:00:00Z","v":63660,"vw":5.607312},{"c":5.574,"h":5.6,"l":5.52,"n":343,"o":5.57,"t":"2026-10-20T04:00:00Z","v":83418,"vw":5.554933},{"c":5.42,"h":5.4999,"l":5.415,"n":408,"o":5.46,"t":"2026-10-21T04:00:00Z","v":74768,"vw":5.457852},{"c":5.385,"h":5.43,"l":5.3701,"n":317,"o":5.42,"t":"2026-10-22T04:00:00Z","v":85478,"vw":5.395385}],"volatilityBars":[{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-09-21T11:00:00Z","v":344,"vw":5.75},{"c":5.725,"h":5.74,"l":5.725,"n":13,"o":5.74,"t":"2026-09-21T13:30:00Z","v":2967,"vw":5.735279},{"c":5.7404,"h":5.7404,"l":5.7404,"n":1,"o":5.7404,"t":"2026-09-21T14:00:00Z","v":2000,"vw":5.7404},{"c":5.73,"h":5.74,"l":5.73,"n":6,"o":5.74,"t":"2026-09-21T14:15:00Z","v":4804,"vw":5.736259},{"c":5.7337,"h":5.7337,"l":5.7337,"n":3,"o":5.7337,"t":"2026-09-21T14:30:00Z","v":187,"vw":5.7337},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-09-21T14:45:00Z","v":200,"vw":5.72},{"c":5.722,"h":5.722,"l":5.72,"n":3,"o":5.72,"t":"2026-09-21T15:15:00Z","v":460,"vw":5.720889},{"c":5.71,"h":5.725,"l":5.71,"n":27,"o":5.725,"t":"2026-09-21T15:30:00Z","v":12451,"vw":5.711056},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-09-21T15:45:00Z","v":200,"vw":5.72},{"c":5.72,"h":5.72,"l":5.71,"n":2,"o":5.71,"t":"2026-09-21T16:00:00Z","v":305,"vw":5.715738},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-09-21T16:30:00Z","v":1400,"vw":5.72},{"c":5.73,"h":5.74,"l":5.73,"n":5,"o":5.73,"t":"2026-09-21T17:00:00Z","v":2100,"vw":5.7347},{"c":5.7381,"h":5.7381,"l":5.735,"n":2,"o":5.735,"t":"2026-09-21T17:15:00Z","v":1100,"vw":5.737536},{"c":5.7301,"h":5.7301,"l":5.7301,"n":1,"o":5.7301,"t":"2026-09-21T17:30:00Z","v":348,"vw":5.7301},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-09-21T18:00:00Z","v":522,"vw":5.73},{"c":5.73,"h":5.74,"l":5.73,"n":2,"o":5.74,"t":"2026-09-21T18:15:00Z","v":600,"vw":5.738333},{"c":5.72,"h":5.72,"l":5.72,"n":4,"o":5.72,"t":"2026-09-21T18:30:00Z","v":136,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-09-21T19:30:00Z","v":500,"vw":5.72},{"c":5.725,"h":5.73,"l":5.712,"n":121,"o":5.7163,"t":"2026-09-21T19:45:00Z","v":37073,"vw":5.726085},{"c":5.73,"h":5.73,"l":5.7,"n":18,"o":5.71,"t":"2026-09-21T21:30:00Z","v":10400,"vw":5.719202},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-22T11:45:00Z","v":996,"vw":5.71},{"c":5.71,"h":5.715,"l":5.705,"n":9,"o":5.71,"t":"2026-09-22T13:30:00Z","v":6440,"vw":5.713567},{"c":5.72,"h":5.72,"l":5.72,"n":7,"o":5.72,"t":"2026-09-22T13:45:00Z","v":5910,"vw":5.72},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-09-22T14:15:00Z","v":100,"vw":5.75},{"c":5.78,"h":5.79,"l":5.7761,"n":14,"o":5.78,"t":"2026-09-22T14:30:00Z","v":14285,"vw":5.779027},{"c":5.79,"h":5.79,"l":5.78,"n":4,"o":5.78,"t":"2026-09-22T15:00:00Z","v":459,"vw":5.786593},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-09-22T15:15:00Z","v":200,"vw":5.78},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-22T15:45:00Z","v":1500,"vw":5.76},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-09-22T16:30:00Z","v":200,"vw":5.77},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-09-22T16:45:00Z","v":155,"vw":5.78},{"c":5.8,"h":5.8,"l":5.799,"n":2,"o":5.799,"t":"2026-09-22T17:00:00Z","v":1200,"vw":5.799833},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-22T17:30:00Z","v":977,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-09-22T17:45:00Z","v":1000,"vw":5.8},{"c":5.79,"h":5.8,"l":5.79,"n":5,"o":5.8,"t":"2026-09-22T18:00:00Z","v":353,"vw":5.793333},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-22T18:30:00Z","v":100,"vw":5.8},{"c":5.815,"h":5.829,"l":5.8,"n":8,"o":5.81,"t":"2026-09-22T18:45:00Z","v":11473,"vw":5.826366},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-09-22T19:00:00Z","v":200,"vw":5.83},{"c":5.82,"h":5.82,"l":5.82,"n":3,"o":5.82,"t":"2026-09-22T19:15:00Z","v":400,"vw":5.82},{"c":5.82,"h":5.83,"l":5.82,"n":55,"o":5.83,"t":"2026-09-22T19:30:00Z","v":21577,"vw":5.823221},{"c":5.85,"h":5.85,"l":5.81,"n":135,"o":5.8397,"t":"2026-09-22T19:45:00Z","v":15878,"vw":5.843419},{"c":5.9,"h":5.94,"l":5.9,"n":4,"o":5.94,"t":"2026-09-23T12:15:00Z","v":1100,"vw":5.936158},{"c":5.85,"h":5.86,"l":5.85,"n":2,"o":5.86,"t":"2026-09-23T13:15:00Z","v":200,"vw":5.855},{"c":5.83,"h":5.86,"l":5.82,"n":9,"o":5.86,"t":"2026-09-23T13:30:00Z","v":5103,"vw":5.83925},{"c":5.83,"h":5.83,"l":5.8108,"n":3,"o":5.83,"t":"2026-09-23T13:45:00Z","v":1850,"vw":5.814432},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-09-23T14:00:00Z","v":501,"vw":5.81},{"c":5.8211,"h":5.8211,"l":5.8211,"n":2,"o":5.8211,"t":"2026-09-23T14:15:00Z","v":274,"vw":5.8211},{"c":5.85,"h":5.85,"l":5.844,"n":4,"o":5.845,"t":"2026-09-23T15:00:00Z","v":808,"vw":5.848639},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-09-23T15:15:00Z","v":120,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-09-23T16:00:00Z","v":100,"vw":5.84},{"c":5.8401,"h":5.841,"l":5.84,"n":6,"o":5.84,"t":"2026-09-23T16:30:00Z","v":10449,"vw":5.840337},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-09-23T17:00:00Z","v":175,"vw":5.83},{"c":5.846,"h":5.846,"l":5.846,"n":1,"o":5.846,"t":"2026-09-23T17:15:00Z","v":2600,"vw":5.846},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-23T18:45:00Z","v":100,"vw":5.85},{"c":5.85,"h":5.85,"l":5.8455,"n":5,"o":5.85,"t":"2026-09-23T19:00:00Z","v":2328,"vw":5.846747},{"c":5.85,"h":5.859,"l":5.85,"n":6,"o":5.85,"t":"2026-09-23T19:15:00Z","v":2850,"vw":5.852842},{"c":5.85,"h":5.85,"l":5.85,"n":7,"o":5.85,"t":"2026-09-23T19:30:00Z","v":10004,"vw":5.85},{"c":5.86,"h":5.87,"l":5.86,"n":174,"o":5.86,"t":"2026-09-23T19:45:00Z","v":21741,"vw":5.868731},{"c":5.88,"h":5.88,"l":5.87,"n":4,"o":5.87,"t":"2026-09-24T13:30:00Z","v":3700,"vw":5.871806},{"c":5.89,"h":5.89,"l":5.87,"n":6,"o":5.87,"t":"2026-09-24T14:15:00Z","v":7998,"vw":5.881329},{"c":5.9,"h":5.9,"l":5.88,"n":10,"o":5.88,"t":"2026-09-24T14:30:00Z","v":12292,"vw":5.89065},{"c":5.97,"h":5.99,"l":5.9101,"n":18,"o":5.94,"t":"2026-09-24T14:45:00Z","v":10977,"vw":5.961016},{"c":5.96,"h":5.965,"l":5.96,"n":6,"o":5.96,"t":"2026-09-24T15:00:00Z","v":1445,"vw":5.960975},{"c":5.99,"h":6,"l":5.9704,"n":10,"o":5.9704,"t":"2026-09-24T15:30:00Z","v":6031,"vw":5.986911},{"c":6,"h":6,"l":6,"n":8,"o":6,"t":"2026-09-24T15:45:00Z","v":1634,"vw":6},{"c":5.99,"h":6,"l":5.99,"n":3,"o":5.99,"t":"2026-09-24T16:00:00Z","v":33615,"vw":5.99003},{"c":5.9886,"h":5.9886,"l":5.97,"n":3,"o":5.97,"t":"2026-09-24T16:15:00Z","v":3335,"vw":5.97092},{"c":5.9779,"h":5.981,"l":5.9779,"n":4,"o":5.98,"t":"2026-09-24T16:30:00Z","v":1384,"vw":5.980349},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-09-24T16:45:00Z","v":205,"vw":5.99},{"c":5.99,"h":5.99,"l":5.975,"n":5,"o":5.975,"t":"2026-09-24T17:00:00Z","v":5155,"vw":5.989317},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-09-24T17:15:00Z","v":275,"vw":5.99},{"c":6.0094,"h":6.01,"l":5.9801,"n":8,"o":5.9801,"t":"2026-09-24T17:30:00Z","v":847,"vw":5.993364},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-09-24T17:45:00Z","v":100,"vw":6.01},{"c":5.9953,"h":6,"l":5.982,"n":5,"o":5.982,"t":"2026-09-24T18:15:00Z","v":916,"vw":5.993712},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-09-24T18:30:00Z","v":100,"vw":6},{"c":6.0051,"h":6.0051,"l":5.9976,"n":3,"o":5.9976,"t":"2026-09-24T18:45:00Z","v":638,"vw":5.999981},{"c":6.0149,"h":6.0149,"l":6.0149,"n":1,"o":6.0149,"t":"2026-09-24T19:00:00Z","v":120,"vw":6.0149},{"c":6.0101,"h":6.02,"l":6.0101,"n":7,"o":6.02,"t":"2026-09-24T19:15:00Z","v":5348,"vw":6.014969},{"c":6.02,"h":6.02,"l":6.015,"n":8,"o":6.015,"t":"2026-09-24T19:30:00Z","v":2600,"vw":6.016},{"c":6.01,"h":6.04,"l":6,"n":196,"o":6.03,"t":"2026-09-24T19:45:00Z","v":38449,"vw":6.016224},{"c":5.91,"h":6.04,"l":5.91,"n":5,"o":5.99,"t":"2026-09-24T23:15:00Z","v":500,"vw":5.978},{"c":5.8882,"h":5.89,"l":5.8882,"n":5,"o":5.89,"t":"2026-09-25T13:30:00Z","v":20323,"vw":5.889911},{"c":5.865,"h":5.87,"l":5.865,"n":3,"o":5.87,"t":"2026-09-25T13:45:00Z","v":4300,"vw":5.869884},{"c":5.84,"h":5.85,"l":5.84,"n":43,"o":5.85,"t":"2026-09-25T14:15:00Z","v":15427,"vw":5.849265},{"c":5.82,"h":5.82,"l":5.82,"n":3,"o":5.82,"t":"2026-09-25T14:30:00Z","v":800,"vw":5.82},{"c":5.83,"h":5.84,"l":5.83,"n":6,"o":5.83,"t":"2026-09-25T14:45:00Z","v":1836,"vw":5.837626},{"c":5.845,"h":5.845,"l":5.845,"n":2,"o":5.845,"t":"2026-09-25T15:00:00Z","v":1800,"vw":5.845},{"c":5.87,"h":5.87,"l":5.845,"n":8,"o":5.845,"t":"2026-09-25T15:15:00Z","v":1128,"vw":5.863},{"c":5.8899,"h":5.8899,"l":5.8899,"n":3,"o":5.8899,"t":"2026-09-25T15:45:00Z","v":2254,"vw":5.8899},{"c":5.87,"h":5.875,"l":5.86,"n":12,"o":5.875,"t":"2026-09-25T16:00:00Z","v":3371,"vw":5.872459},{"c":5.86,"h":5.87,"l":5.86,"n":5,"o":5.87,"t":"2026-09-25T16:15:00Z","v":10129,"vw":5.862679},{"c":5.87,"h":5.87,"l":5.86,"n":7,"o":5.86,"t":"2026-09-25T16:30:00Z","v":700,"vw":5.865714},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-25T17:15:00Z","v":100,"vw":5.85},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-25T17:30:00Z","v":100,"vw":5.86},{"c":5.885,"h":5.9,"l":5.885,"n":7,"o":5.9,"t":"2026-09-25T18:00:00Z","v":2653,"vw":5.896869},{"c":5.8501,"h":5.87,"l":5.8501,"n":4,"o":5.87,"t":"2026-09-25T18:15:00Z","v":6212,"vw":5.850425},{"c":5.859,"h":5.859,"l":5.859,"n":1,"o":5.859,"t":"2026-09-25T19:15:00Z","v":1000,"vw":5.859},{"c":5.8666,"h":5.8666,"l":5.8595,"n":5,"o":5.8595,"t":"2026-09-25T19:30:00Z","v":1700,"vw":5.86175},{"c":5.86,"h":5.87,"l":5.8407,"n":192,"o":5.855,"t":"2026-09-25T19:45:00Z","v":28925,"vw":5.863633},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-09-28T08:00:00Z","v":121,"vw":5.84},{"c":5.82,"h":5.82,"l":5.811,"n":4,"o":5.811,"t":"2026-09-28T13:30:00Z","v":850,"vw":5.818941},{"c":5.81,"h":5.82,"l":5.81,"n":3,"o":5.82,"t":"2026-09-28T13:45:00Z","v":1111,"vw":5.819091},{"c":5.805,"h":5.805,"l":5.805,"n":1,"o":5.805,"t":"2026-09-28T14:00:00Z","v":100,"vw":5.805},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-09-28T14:15:00Z","v":135,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":3,"o":5.82,"t":"2026-09-28T14:30:00Z","v":300,"vw":5.82},{"c":5.825,"h":5.825,"l":5.811,"n":5,"o":5.811,"t":"2026-09-28T14:45:00Z","v":494,"vw":5.817929},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-09-28T15:00:00Z","v":116,"vw":5.81},{"c":5.8099,"h":5.8247,"l":5.805,"n":16,"o":5.8247,"t":"2026-09-28T15:15:00Z","v":4861,"vw":5.816304},{"c":5.81,"h":5.81,"l":5.8,"n":4,"o":5.8,"t":"2026-09-28T15:30:00Z","v":406,"vw":5.804926},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-09-28T16:00:00Z","v":108,"vw":5.79},{"c":5.795,"h":5.795,"l":5.795,"n":2,"o":5.795,"t":"2026-09-28T16:15:00Z","v":200,"vw":5.795},{"c":5.8,"h":5.8,"l":5.8,"n":5,"o":5.8,"t":"2026-09-28T16:30:00Z","v":400,"vw":5.8},{"c":5.8,"h":5.8,"l":5.79,"n":3,"o":5.79,"t":"2026-09-28T17:15:00Z","v":963,"vw":5.793634},{"c":5.799,"h":5.799,"l":5.799,"n":1,"o":5.799,"t":"2026-09-28T17:45:00Z","v":100,"vw":5.799},{"c":5.79,"h":5.79,"l":5.785,"n":11,"o":5.79,"t":"2026-09-28T18:00:00Z","v":2138,"vw":5.789281},{"c":5.79,"h":5.79,"l":5.785,"n":9,"o":5.7899,"t":"2026-09-28T18:15:00Z","v":980,"vw":5.788641},{"c":5.795,"h":5.8,"l":5.78,"n":5,"o":5.78,"t":"2026-09-28T18:30:00Z","v":593,"vw":5.792787},{"c":5.7968,"h":5.7968,"l":5.7968,"n":7,"o":5.7968,"t":"2026-09-28T18:45:00Z","v":386,"vw":5.7968},{"c":5.83,"h":5.83,"l":5.8,"n":9,"o":5.8,"t":"2026-09-28T19:15:00Z","v":799,"vw":5.815},{"c":5.805,"h":5.82,"l":5.805,"n":202,"o":5.8137,"t":"2026-09-28T19:45:00Z","v":45972,"vw":5.817062},{"c":5.73,"h":5.73,"l":5.73,"n":4,"o":5.73,"t":"2026-09-29T13:00:00Z","v":164,"vw":5.73},{"c":5.7,"h":5.71,"l":5.7,"n":18,"o":5.71,"t":"2026-09-29T13:15:00Z","v":10536,"vw":5.709712},{"c":5.7,"h":5.72,"l":5.7,"n":16,"o":5.72,"t":"2026-09-29T13:30:00Z","v":4729,"vw":5.712238},{"c":5.7,"h":5.7024,"l":5.6905,"n":7,"o":5.6905,"t":"2026-09-29T13:45:00Z","v":3100,"vw":5.699295},{"c":5.695,"h":5.695,"l":5.695,"n":4,"o":5.695,"t":"2026-09-29T14:00:00Z","v":500,"vw":5.695},{"c":5.6999,"h":5.7,"l":5.685,"n":18,"o":5.69,"t":"2026-09-29T14:15:00Z","v":5006,"vw":5.697816},{"c":5.685,"h":5.685,"l":5.68,"n":5,"o":5.68,"t":"2026-09-29T14:45:00Z","v":437,"vw":5.682619},{"c":5.68,"h":5.68,"l":5.68,"n":14,"o":5.68,"t":"2026-09-29T15:00:00Z","v":8498,"vw":5.68},{"c":5.6799,"h":5.69,"l":5.67,"n":19,"o":5.67,"t":"2026-09-29T15:15:00Z","v":2525,"vw":5.679063},{"c":5.69,"h":5.699,"l":5.69,"n":13,"o":5.69,"t":"2026-09-29T15:30:00Z","v":1506,"vw":5.695119},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-09-29T16:00:00Z","v":1444,"vw":5.69},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-09-29T16:15:00Z","v":457,"vw":5.68},{"c":5.675,"h":5.675,"l":5.675,"n":3,"o":5.675,"t":"2026-09-29T16:30:00Z","v":178,"vw":5.675},{"c":5.68,"h":5.69,"l":5.68,"n":4,"o":5.68,"t":"2026-09-29T17:45:00Z","v":1000,"vw":5.684},{"c":5.669,"h":5.67,"l":5.6599,"n":24,"o":5.67,"t":"2026-09-29T18:00:00Z","v":4116,"vw":5.665266},{"c":5.6501,"h":5.6501,"l":5.6501,"n":1,"o":5.6501,"t":"2026-09-29T18:15:00Z","v":1000,"vw":5.6501},{"c":5.655,"h":5.655,"l":5.65,"n":4,"o":5.655,"t":"2026-09-29T18:45:00Z","v":1214,"vw":5.654583},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-09-29T19:30:00Z","v":462,"vw":5.65},{"c":5.64,"h":5.655,"l":5.64,"n":181,"o":5.655,"t":"2026-09-29T19:45:00Z","v":23654,"vw":5.644075},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-09-29T20:00:00Z","v":262,"vw":5.64},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-09-30T13:30:00Z","v":1822,"vw":5.65},{"c":5.6476,"h":5.67,"l":5.64,"n":6,"o":5.67,"t":"2026-09-30T13:45:00Z","v":4940,"vw":5.649069},{"c":5.655,"h":5.67,"l":5.651,"n":8,"o":5.651,"t":"2026-09-30T14:00:00Z","v":7600,"vw":5.656455},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-09-30T14:15:00Z","v":1200,"vw":5.66},{"c":5.68,"h":5.68,"l":5.665,"n":4,"o":5.665,"t":"2026-09-30T14:30:00Z","v":273,"vw":5.6725},{"c":5.7,"h":5.7,"l":5.69,"n":4,"o":5.69,"t":"2026-09-30T15:00:00Z","v":220,"vw":5.695},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-09-30T15:45:00Z","v":120,"vw":5.71},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-09-30T16:30:00Z","v":100,"vw":5.68},{"c":5.69,"h":5.69,"l":5.68,"n":5,"o":5.68,"t":"2026-09-30T17:00:00Z","v":357,"vw":5.686667},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-09-30T17:15:00Z","v":123,"vw":5.69},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-30T17:45:00Z","v":2500,"vw":5.71},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-09-30T18:00:00Z","v":134,"vw":5.72},{"c":5.7096,"h":5.7096,"l":5.7096,"n":1,"o":5.7096,"t":"2026-09-30T18:15:00Z","v":1520,"vw":5.7096},{"c":5.7239,"h":5.7239,"l":5.7239,"n":1,"o":5.7239,"t":"2026-09-30T18:30:00Z","v":100,"vw":5.7239},{"c":5.715,"h":5.7199,"l":5.7,"n":103,"o":5.716,"t":"2026-09-30T19:45:00Z","v":15157,"vw":5.701732},{"c":5.69,"h":5.69,"l":5.69,"n":3,"o":5.69,"t":"2026-09-30T20:00:00Z","v":102,"vw":5.69},{"c":5.67,"h":5.676,"l":5.65,"n":16,"o":5.65,"t":"2026-10-01T13:30:00Z","v":1083,"vw":5.666283},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-01T13:45:00Z","v":100,"vw":5.66},{"c":5.67,"h":5.67,"l":5.6642,"n":3,"o":5.6642,"t":"2026-10-01T14:00:00Z","v":300,"vw":5.666133},{"c":5.655,"h":5.66,"l":5.655,"n":4,"o":5.66,"t":"2026-10-01T14:15:00Z","v":776,"vw":5.659032},{"c":5.66,"h":5.66,"l":5.65,"n":5,"o":5.65,"t":"2026-10-01T14:30:00Z","v":2135,"vw":5.652381},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-01T14:45:00Z","v":116,"vw":5.65},{"c":5.64,"h":5.64,"l":5.64,"n":4,"o":5.64,"t":"2026-10-01T15:00:00Z","v":408,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-01T15:30:00Z","v":140,"vw":5.64},{"c":5.62,"h":5.63,"l":5.62,"n":4,"o":5.63,"t":"2026-10-01T15:45:00Z","v":807,"vw":5.62875},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-01T16:15:00Z","v":109,"vw":5.63},{"c":5.61,"h":5.63,"l":5.61,"n":12,"o":5.62,"t":"2026-10-01T16:30:00Z","v":6671,"vw":5.613513},{"c":5.6182,"h":5.6182,"l":5.6182,"n":1,"o":5.6182,"t":"2026-10-01T17:00:00Z","v":500,"vw":5.6182},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-01T17:15:00Z","v":100,"vw":5.62},{"c":5.625,"h":5.625,"l":5.625,"n":1,"o":5.625,"t":"2026-10-01T17:30:00Z","v":100,"vw":5.625},{"c":5.625,"h":5.625,"l":5.625,"n":1,"o":5.625,"t":"2026-10-01T17:45:00Z","v":100,"vw":5.625},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-01T18:00:00Z","v":200,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-01T18:15:00Z","v":200,"vw":5.63},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-01T18:30:00Z","v":591,"vw":5.62},{"c":5.625,"h":5.625,"l":5.625,"n":1,"o":5.625,"t":"2026-10-01T18:45:00Z","v":800,"vw":5.625},{"c":5.62,"h":5.62,"l":5.61,"n":163,"o":5.618,"t":"2026-10-01T19:45:00Z","v":13157,"vw":5.618555},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-02T11:00:00Z","v":154,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-02T12:00:00Z","v":500,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-02T13:00:00Z","v":700,"vw":5.6},{"c":5.585,"h":5.598,"l":5.57,"n":20,"o":5.57,"t":"2026-10-02T13:30:00Z","v":20026,"vw":5.571935},{"c":5.5701,"h":5.595,"l":5.5701,"n":7,"o":5.595,"t":"2026-10-02T13:45:00Z","v":1742,"vw":5.584487},{"c":5.585,"h":5.585,"l":5.585,"n":1,"o":5.585,"t":"2026-10-02T14:15:00Z","v":500,"vw":5.585},{"c":5.6199,"h":5.6199,"l":5.6062,"n":10,"o":5.6062,"t":"2026-10-02T14:30:00Z","v":6067,"vw":5.610192},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-02T15:15:00Z","v":145,"vw":5.59},{"c":5.585,"h":5.585,"l":5.585,"n":1,"o":5.585,"t":"2026-10-02T15:30:00Z","v":100,"vw":5.585},{"c":5.59,"h":5.59,"l":5.59,"n":28,"o":5.59,"t":"2026-10-02T15:45:00Z","v":11200,"vw":5.59},{"c":5.62,"h":5.62,"l":5.6,"n":6,"o":5.6,"t":"2026-10-02T16:15:00Z","v":500,"vw":5.6075},{"c":5.6,"h":5.606,"l":5.59,"n":3,"o":5.59,"t":"2026-10-02T17:15:00Z","v":2800,"vw":5.6},{"c":5.63,"h":5.63,"l":5.61,"n":8,"o":5.61,"t":"2026-10-02T18:00:00Z","v":800,"vw":5.615},{"c":5.639,"h":5.64,"l":5.61,"n":135,"o":5.6299,"t":"2026-10-02T19:45:00Z","v":41812,"vw":5.631914},{"c":5.56,"h":5.57,"l":5.5517,"n":17,"o":5.56,"t":"2026-10-05T13:30:00Z","v":4112,"vw":5.562158},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-05T13:45:00Z","v":1000,"vw":5.58},{"c":5.585,"h":5.585,"l":5.585,"n":1,"o":5.585,"t":"2026-10-05T14:15:00Z","v":563,"vw":5.585},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-05T14:45:00Z","v":900,"vw":5.61},{"c":5.63,"h":5.63,"l":5.62,"n":7,"o":5.62,"t":"2026-10-05T15:00:00Z","v":650,"vw":5.626667},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-05T15:30:00Z","v":200,"vw":5.63},{"c":5.635,"h":5.635,"l":5.62,"n":4,"o":5.62,"t":"2026-10-05T16:15:00Z","v":2300,"vw":5.63},{"c":5.6491,"h":5.6491,"l":5.635,"n":4,"o":5.635,"t":"2026-10-05T16:30:00Z","v":339,"vw":5.644904},{"c":5.625,"h":5.625,"l":5.625,"n":3,"o":5.625,"t":"2026-10-05T17:00:00Z","v":118,"vw":5.625},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-05T18:00:00Z","v":200,"vw":5.62},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-05T18:15:00Z","v":200,"vw":5.63},{"c":5.64,"h":5.6495,"l":5.6101,"n":218,"o":5.6101,"t":"2026-10-05T19:45:00Z","v":41867,"vw":5.622476},{"c":5.6601,"h":5.7,"l":5.6601,"n":7,"o":5.7,"t":"2026-10-06T13:30:00Z","v":4371,"vw":5.695697},{"c":5.6906,"h":5.6906,"l":5.6906,"n":1,"o":5.6906,"t":"2026-10-06T13:45:00Z","v":400,"vw":5.6906},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-06T14:00:00Z","v":5000,"vw":5.68},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-06T14:30:00Z","v":200,"vw":5.68},{"c":5.6701,"h":5.671,"l":5.67,"n":6,"o":5.671,"t":"2026-10-06T14:45:00Z","v":1000,"vw":5.670389},{"c":5.6701,"h":5.6701,"l":5.67,"n":4,"o":5.67,"t":"2026-10-06T15:15:00Z","v":384,"vw":5.67005},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-10-06T16:00:00Z","v":142,"vw":5.69},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-06T16:30:00Z","v":180,"vw":5.69},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-06T16:45:00Z","v":197,"vw":5.68},{"c":5.682,"h":5.685,"l":5.681,"n":6,"o":5.685,"t":"2026-10-06T18:00:00Z","v":9000,"vw":5.682244},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-06T18:15:00Z","v":143,"vw":5.68},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-10-06T19:00:00Z","v":2810,"vw":5.71},{"c":5.701,"h":5.701,"l":5.701,"n":1,"o":5.701,"t":"2026-10-06T19:30:00Z","v":190,"vw":5.701},{"c":5.71,"h":5.7198,"l":5.7,"n":130,"o":5.7001,"t":"2026-10-06T19:45:00Z","v":19666,"vw":5.707915},{"c":5.75,"h":5.76,"l":5.75,"n":6,"o":5.76,"t":"2026-10-07T13:30:00Z","v":431,"vw":5.754723},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-07T13:45:00Z","v":200,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-07T14:15:00Z","v":823,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-07T14:30:00Z","v":200,"vw":5.76},{"c":5.79,"h":5.8,"l":5.78,"n":4,"o":5.78,"t":"2026-10-07T14:45:00Z","v":1556,"vw":5.785797},{"c":5.789,"h":5.789,"l":5.789,"n":1,"o":5.789,"t":"2026-10-07T16:00:00Z","v":355,"vw":5.789},{"c":5.785,"h":5.785,"l":5.78,"n":2,"o":5.78,"t":"2026-10-07T16:15:00Z","v":1900,"vw":5.782632},{"c":5.76,"h":5.77,"l":5.76,"n":19,"o":5.77,"t":"2026-10-07T16:30:00Z","v":2950,"vw":5.762029},{"c":5.77,"h":5.77,"l":5.77,"n":4,"o":5.77,"t":"2026-10-07T17:00:00Z","v":2006,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-07T18:15:00Z","v":100,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-07T18:30:00Z","v":200,"vw":5.77},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-07T18:45:00Z","v":1855,"vw":5.78},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-07T19:00:00Z","v":200,"vw":5.78},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-07T19:30:00Z","v":185,"vw":5.78},{"c":5.7768,"h":5.7932,"l":5.76,"n":138,"o":5.78,"t":"2026-10-07T19:45:00Z","v":37261,"vw":5.784733},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-07T23:15:00Z","v":3100,"vw":5.77},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-08T08:00:00Z","v":2000,"vw":5.83},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-08T11:00:00Z","v":125,"vw":5.82},{"c":5.8,"h":5.82,"l":5.8,"n":5,"o":5.82,"t":"2026-10-08T13:30:00Z","v":8126,"vw":5.804983},{"c":5.78,"h":5.81,"l":5.78,"n":4,"o":5.81,"t":"2026-10-08T13:45:00Z","v":1150,"vw":5.790818},{"c":5.765,"h":5.765,"l":5.75,"n":6,"o":5.75,"t":"2026-10-08T15:00:00Z","v":4472,"vw":5.759665},{"c":5.75,"h":5.7799,"l":5.75,"n":7,"o":5.7601,"t":"2026-10-08T15:15:00Z","v":11601,"vw":5.777881},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-10-08T15:45:00Z","v":10930,"vw":5.75},{"c":5.725,"h":5.725,"l":5.725,"n":7,"o":5.725,"t":"2026-10-08T16:15:00Z","v":2600,"vw":5.725},{"c":5.73,"h":5.74,"l":5.73,"n":2,"o":5.74,"t":"2026-10-08T16:30:00Z","v":2200,"vw":5.739091},{"c":5.745,"h":5.745,"l":5.725,"n":6,"o":5.725,"t":"2026-10-08T16:45:00Z","v":900,"vw":5.737222},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-08T17:15:00Z","v":100,"vw":5.74},{"c":5.745,"h":5.745,"l":5.745,"n":1,"o":5.745,"t":"2026-10-08T17:30:00Z","v":100,"vw":5.745},{"c":5.76,"h":5.76,"l":5.76,"n":7,"o":5.76,"t":"2026-10-08T18:00:00Z","v":781,"vw":5.76},{"c":5.78,"h":5.78,"l":5.7583,"n":6,"o":5.7583,"t":"2026-10-08T18:15:00Z","v":570,"vw":5.769437},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-08T18:45:00Z","v":875,"vw":5.76},{"c":5.77,"h":5.77,"l":5.765,"n":4,"o":5.7651,"t":"2026-10-08T19:15:00Z","v":3014,"vw":5.768971},{"c":5.7576,"h":5.77,"l":5.7301,"n":182,"o":5.75,"t":"2026-10-08T19:45:00Z","v":39242,"vw":5.758601},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-10-08T20:00:00Z","v":135,"vw":5.74},{"c":5.815,"h":5.815,"l":5.805,"n":2,"o":5.805,"t":"2026-10-09T14:15:00Z","v":551,"vw":5.807722},{"c":5.83,"h":5.83,"l":5.81,"n":22,"o":5.81,"t":"2026-10-09T14:30:00Z","v":2994,"vw":5.821352},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-09T15:00:00Z","v":500,"vw":5.82},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-09T15:45:00Z","v":100,"vw":5.8},{"c":5.8001,"h":5.8001,"l":5.8,"n":2,"o":5.8,"t":"2026-10-09T16:30:00Z","v":5128,"vw":5.800041},{"c":5.82,"h":5.82,"l":5.81,"n":2,"o":5.81,"t":"2026-10-09T17:30:00Z","v":1650,"vw":5.812121},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-09T18:15:00Z","v":100,"vw":5.79},{"c":5.8015,"h":5.8015,"l":5.8015,"n":1,"o":5.8015,"t":"2026-10-09T18:45:00Z","v":100,"vw":5.8015},{"c":5.8,"h":5.8,"l":5.79,"n":8,"o":5.79,"t":"2026-10-09T19:00:00Z","v":1900,"vw":5.795295},{"c":5.799,"h":5.799,"l":5.781,"n":3,"o":5.79,"t":"2026-10-09T19:15:00Z","v":3000,"vw":5.7843},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-09T19:30:00Z","v":652,"vw":5.8},{"c":5.81,"h":5.81,"l":5.77,"n":225,"o":5.77,"t":"2026-10-09T19:45:00Z","v":55404,"vw":5.80072},{"c":5.7792,"h":5.7792,"l":5.76,"n":2,"o":5.76,"t":"2026-10-12T13:30:00Z","v":473,"vw":5.76686},{"c":5.799,"h":5.799,"l":5.77,"n":2,"o":5.77,"t":"2026-10-12T14:30:00Z","v":3566,"vw":5.798187},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-12T14:45:00Z","v":166,"vw":5.8},{"c":5.81,"h":5.81,"l":5.8,"n":3,"o":5.8,"t":"2026-10-12T15:00:00Z","v":204,"vw":5.805},{"c":5.81,"h":5.829,"l":5.81,"n":12,"o":5.81,"t":"2026-10-12T15:15:00Z","v":817,"vw":5.814798},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-10-12T15:30:00Z","v":3542,"vw":5.81},{"c":5.8001,"h":5.8001,"l":5.8,"n":2,"o":5.8,"t":"2026-10-12T16:00:00Z","v":300,"vw":5.800067},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-12T17:00:00Z","v":100,"vw":5.8},{"c":5.792,"h":5.792,"l":5.791,"n":3,"o":5.791,"t":"2026-10-12T17:15:00Z","v":500,"vw":5.7912},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-12T18:00:00Z","v":100,"vw":5.79},{"c":5.81,"h":5.81,"l":5.8,"n":4,"o":5.8,"t":"2026-10-12T18:15:00Z","v":400,"vw":5.805},{"c":5.81,"h":5.83,"l":5.7901,"n":136,"o":5.821,"t":"2026-10-12T19:45:00Z","v":39355,"vw":5.823324},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-13T13:00:00Z","v":100,"vw":5.9},{"c":5.8386,"h":5.84,"l":5.82,"n":3,"o":5.82,"t":"2026-10-13T13:30:00Z","v":700,"vw":5.836943},{"c":5.845,"h":5.845,"l":5.845,"n":2,"o":5.845,"t":"2026-10-13T13:45:00Z","v":600,"vw":5.845},{"c":5.87,"h":5.875,"l":5.8698,"n":9,"o":5.8698,"t":"2026-10-13T14:15:00Z","v":1812,"vw":5.870611},{"c":5.83,"h":5.85,"l":5.83,"n":5,"o":5.85,"t":"2026-10-13T15:00:00Z","v":311,"vw":5.84},{"c":5.8582,"h":5.869,"l":5.8582,"n":8,"o":5.86,"t":"2026-10-13T15:45:00Z","v":1155,"vw":5.862849},{"c":5.8317,"h":5.8317,"l":5.8317,"n":1,"o":5.8317,"t":"2026-10-13T16:15:00Z","v":250,"vw":5.8317},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-13T16:30:00Z","v":200,"vw":5.85},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-13T16:45:00Z","v":350,"vw":5.85},{"c":5.8699,"h":5.87,"l":5.855,"n":7,"o":5.855,"t":"2026-10-13T17:00:00Z","v":690,"vw":5.867777},{"c":5.88,"h":5.88,"l":5.87,"n":23,"o":5.87,"t":"2026-10-13T17:15:00Z","v":6237,"vw":5.879618},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-13T18:15:00Z","v":874,"vw":5.88},{"c":5.88,"h":5.88,"l":5.875,"n":3,"o":5.88,"t":"2026-10-13T18:30:00Z","v":2700,"vw":5.87537},{"c":5.9,"h":5.9,"l":5.8757,"n":5,"o":5.8757,"t":"2026-10-13T18:45:00Z","v":3500,"vw":5.889297},{"c":5.8999,"h":5.8999,"l":5.8881,"n":4,"o":5.8999,"t":"2026-10-13T19:00:00Z","v":3277,"vw":5.899266},{"c":5.9,"h":5.9,"l":5.89,"n":2,"o":5.89,"t":"2026-10-13T19:15:00Z","v":200,"vw":5.895},{"c":5.9,"h":5.92,"l":5.881,"n":322,"o":5.889,"t":"2026-10-13T19:45:00Z","v":66512,"vw":5.890893},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-14T13:30:00Z","v":1000,"vw":5.84},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-14T16:45:00Z","v":500,"vw":5.82},{"c":5.82,"h":5.82,"l":5.8105,"n":2,"o":5.8105,"t":"2026-10-14T17:00:00Z","v":7600,"vw":5.810625},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-14T17:15:00Z","v":3000,"vw":5.82},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-10-14T17:45:00Z","v":2500,"vw":5.83},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-10-14T18:15:00Z","v":101,"vw":5.84},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-14T18:30:00Z","v":129,"vw":5.85},{"c":5.845,"h":5.845,"l":5.845,"n":1,"o":5.845,"t":"2026-10-14T19:15:00Z","v":100,"vw":5.845},{"c":5.87,"h":5.89,"l":5.82,"n":211,"o":5.82,"t":"2026-10-14T19:45:00Z","v":47894,"vw":5.870767},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-15T13:30:00Z","v":1270,"vw":5.83},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-15T14:00:00Z","v":210,"vw":5.79},{"c":5.7909,"h":5.7909,"l":5.7909,"n":1,"o":5.7909,"t":"2026-10-15T14:30:00Z","v":100,"vw":5.7909},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T14:45:00Z","v":2083,"vw":5.81},{"c":5.7775,"h":5.7775,"l":5.7775,"n":1,"o":5.7775,"t":"2026-10-15T16:00:00Z","v":100,"vw":5.7775},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-15T16:15:00Z","v":100,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-15T17:00:00Z","v":426,"vw":5.76},{"c":5.755,"h":5.755,"l":5.755,"n":1,"o":5.755,"t":"2026-10-15T17:15:00Z","v":266,"vw":5.755},{"c":5.755,"h":5.755,"l":5.755,"n":2,"o":5.755,"t":"2026-10-15T17:30:00Z","v":110,"vw":5.755},{"c":5.755,"h":5.755,"l":5.755,"n":1,"o":5.755,"t":"2026-10-15T18:15:00Z","v":100,"vw":5.755},{"c":5.7699,"h":5.7699,"l":5.7699,"n":1,"o":5.7699,"t":"2026-10-15T19:30:00Z","v":109,"vw":5.7699},{"c":5.78,"h":5.78,"l":5.76,"n":162,"o":5.77,"t":"2026-10-15T19:45:00Z","v":18290,"vw":5.772522},{"c":5.67,"h":5.7,"l":5.67,"n":6,"o":5.7,"t":"2026-10-16T12:15:00Z","v":440,"vw":5.691008},{"c":5.639,"h":5.65,"l":5.639,"n":8,"o":5.65,"t":"2026-10-16T13:30:00Z","v":3108,"vw":5.639685},{"c":5.6234,"h":5.63,"l":5.62,"n":6,"o":5.63,"t":"2026-10-16T13:45:00Z","v":958,"vw":5.627193},{"c":5.635,"h":5.635,"l":5.635,"n":4,"o":5.635,"t":"2026-10-16T14:30:00Z","v":1000,"vw":5.635},{"c":5.63,"h":5.635,"l":5.63,"n":4,"o":5.635,"t":"2026-10-16T14:45:00Z","v":1550,"vw":5.630333},{"c":5.62,"h":5.63,"l":5.62,"n":2,"o":5.63,"t":"2026-10-16T15:00:00Z","v":623,"vw":5.621974},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-16T15:15:00Z","v":111,"vw":5.62},{"c":5.61,"h":5.62,"l":5.61,"n":3,"o":5.62,"t":"2026-10-16T16:00:00Z","v":220,"vw":5.615},{"c":5.62,"h":5.629,"l":5.62,"n":3,"o":5.629,"t":"2026-10-16T16:30:00Z","v":989,"vw":5.628089},{"c":5.63,"h":5.63,"l":5.63,"n":3,"o":5.63,"t":"2026-10-16T16:45:00Z","v":300,"vw":5.63},{"c":5.62,"h":5.62,"l":5.62,"n":6,"o":5.62,"t":"2026-10-16T17:15:00Z","v":3050,"vw":5.62},{"c":5.6,"h":5.6102,"l":5.6,"n":48,"o":5.6102,"t":"2026-10-16T18:30:00Z","v":24678,"vw":5.60101},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-16T19:00:00Z","v":1000,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":9,"o":5.61,"t":"2026-10-16T19:15:00Z","v":10000,"vw":5.61},{"c":5.601,"h":5.63,"l":5.599,"n":167,"o":5.6,"t":"2026-10-16T19:45:00Z","v":21677,"vw":5.602121},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T08:00:00Z","v":890,"vw":5.62},{"c":5.6485,"h":5.65,"l":5.6485,"n":5,"o":5.6485,"t":"2026-10-19T11:00:00Z","v":1860,"vw":5.649194},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T12:30:00Z","v":1000,"vw":5.62},{"c":5.6299,"h":5.6299,"l":5.6,"n":27,"o":5.6,"t":"2026-10-19T13:30:00Z","v":2204,"vw":5.60188},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-19T13:45:00Z","v":456,"vw":5.59},{"c":5.59,"h":5.59,"l":5.5801,"n":3,"o":5.5801,"t":"2026-10-19T14:15:00Z","v":337,"vw":5.585404},{"c":5.5801,"h":5.59,"l":5.5801,"n":3,"o":5.59,"t":"2026-10-19T14:30:00Z","v":1500,"vw":5.58934},{"c":5.6,"h":5.6,"l":5.6,"n":5,"o":5.6,"t":"2026-10-19T15:00:00Z","v":320,"vw":5.6},{"c":5.605,"h":5.605,"l":5.6,"n":8,"o":5.6,"t":"2026-10-19T15:15:00Z","v":8100,"vw":5.602189},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T16:15:00Z","v":100,"vw":5.62},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T16:45:00Z","v":350,"vw":5.6},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-19T17:45:00Z","v":128,"vw":5.62},{"c":5.605,"h":5.6194,"l":5.59,"n":183,"o":5.6166,"t":"2026-10-19T19:45:00Z","v":45473,"vw":5.609557},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-19T20:00:00Z","v":113,"vw":5.59},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-10-20T11:00:00Z","v":1010,"vw":5.56},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-20T12:15:00Z","v":300,"vw":5.55},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-20T13:00:00Z","v":180,"vw":5.56},{"c":5.555,"h":5.57,"l":5.555,"n":6,"o":5.57,"t":"2026-10-20T13:30:00Z","v":2564,"vw":5.561018},{"c":5.5699,"h":5.5699,"l":5.5699,"n":1,"o":5.5699,"t":"2026-10-20T13:45:00Z","v":100,"vw":5.5699},{"c":5.55,"h":5.55,"l":5.5401,"n":7,"o":5.5401,"t":"2026-10-20T14:15:00Z","v":1841,"vw":5.548377},{"c":5.53,"h":5.549,"l":5.52,"n":42,"o":5.54,"t":"2026-10-20T14:30:00Z","v":31938,"vw":5.530429},{"c":5.54,"h":5.57,"l":5.54,"n":3,"o":5.57,"t":"2026-10-20T14:45:00Z","v":220,"vw":5.555},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-20T15:00:00Z","v":500,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-20T15:15:00Z","v":300,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-20T15:30:00Z","v":2620,"vw":5.55},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-20T16:45:00Z","v":100,"vw":5.53},{"c":5.54,"h":5.54,"l":5.53,"n":5,"o":5.53,"t":"2026-10-20T17:00:00Z","v":336,"vw":5.536825},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-20T17:30:00Z","v":300,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-20T17:45:00Z","v":550,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-20T18:15:00Z","v":100,"vw":5.55},{"c":5.57,"h":5.57,"l":5.56,"n":10,"o":5.57,"t":"2026-10-20T18:45:00Z","v":17931,"vw":5.569888},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-20T19:30:00Z","v":110,"vw":5.57},{"c":5.57,"h":5.6,"l":5.5601,"n":172,"o":5.5601,"t":"2026-10-20T19:45:00Z","v":21325,"vw":5.582201},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-21T08:00:00Z","v":1800,"vw":5.55},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-21T10:30:00Z","v":250,"vw":5.5},{"c":5.5,"h":5.51,"l":5.5,"n":5,"o":5.5,"t":"2026-10-21T11:00:00Z","v":2029,"vw":5.501485},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-21T11:15:00Z","v":600,"vw":5.51},{"c":5.455,"h":5.46,"l":5.441,"n":30,"o":5.46,"t":"2026-10-21T13:30:00Z","v":16439,"vw":5.457516},{"c":5.4595,"h":5.46,"l":5.45,"n":5,"o":5.46,"t":"2026-10-21T13:45:00Z","v":1500,"vw":5.458362},{"c":5.465,"h":5.465,"l":5.451,"n":8,"o":5.455,"t":"2026-10-21T14:00:00Z","v":3280,"vw":5.455608},{"c":5.4799,"h":5.4799,"l":5.478,"n":4,"o":5.479,"t":"2026-10-21T14:15:00Z","v":1000,"vw":5.47908},{"c":5.4893,"h":5.4893,"l":5.4683,"n":2,"o":5.4683,"t":"2026-10-21T14:30:00Z","v":1400,"vw":5.4878},{"c":5.4999,"h":5.4999,"l":5.49,"n":4,"o":5.49,"t":"2026-10-21T15:45:00Z","v":9700,"vw":5.499288},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-21T16:00:00Z","v":200,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-21T16:45:00Z","v":590,"vw":5.48},{"c":5.47,"h":5.47,"l":5.47,"n":4,"o":5.47,"t":"2026-10-21T17:15:00Z","v":192,"vw":5.47},{"c":5.46,"h":5.465,"l":5.46,"n":10,"o":5.465,"t":"2026-10-21T17:30:00Z","v":3578,"vw":5.460455},{"c":5.45,"h":5.45,"l":5.45,"n":7,"o":5.45,"t":"2026-10-21T17:45:00Z","v":717,"vw":5.45},{"c":5.4401,"h":5.4401,"l":5.4401,"n":2,"o":5.4401,"t":"2026-10-21T18:15:00Z","v":1000,"vw":5.4401},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-21T18:30:00Z","v":500,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":8,"o":5.45,"t":"2026-10-21T19:00:00Z","v":5500,"vw":5.45},{"c":5.445,"h":5.445,"l":5.4393,"n":8,"o":5.44,"t":"2026-10-21T19:30:00Z","v":829,"vw":5.443325},{"c":5.42,"h":5.441,"l":5.415,"n":205,"o":5.4307,"t":"2026-10-21T19:45:00Z","v":16332,"vw":5.429303},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-21T20:00:00Z","v":113,"vw":5.42},{"c":5.5075,"h":5.5075,"l":5.42,"n":4,"o":5.42,"t":"2026-10-21T20:30:00Z","v":1200,"vw":5.46375},{"c":5.5075,"h":5.56,"l":5.42,"n":5,"o":5.56,"t":"2026-10-21T20:45:00Z","v":600,"vw":5.4912},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-21T21:15:00Z","v":4200,"vw":5.42},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-22T11:30:00Z","v":500,"vw":5.41},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-22T12:30:00Z","v":1080,"vw":5.4},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-22T13:30:00Z","v":1102,"vw":5.42},{"c":5.42,"h":5.43,"l":5.42,"n":4,"o":5.43,"t":"2026-10-22T13:45:00Z","v":912,"vw":5.427259},{"c":5.405,"h":5.415,"l":5.402,"n":8,"o":5.415,"t":"2026-10-22T14:00:00Z","v":4608,"vw":5.409326},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-22T14:15:00Z","v":231,"vw":5.41},{"c":5.425,"h":5.425,"l":5.425,"n":1,"o":5.425,"t":"2026-10-22T14:30:00Z","v":200,"vw":5.425},{"c":5.42,"h":5.43,"l":5.42,"n":6,"o":5.43,"t":"2026-10-22T15:00:00Z","v":1500,"vw":5.427333},{"c":5.42,"h":5.42,"l":5.4176,"n":33,"o":5.4197,"t":"2026-10-22T15:15:00Z","v":21855,"vw":5.419854},{"c":5.4001,"h":5.4001,"l":5.4,"n":3,"o":5.4,"t":"2026-10-22T18:00:00Z","v":2700,"vw":5.400093},{"c":5.379,"h":5.4,"l":5.375,"n":33,"o":5.4,"t":"2026-10-22T18:15:00Z","v":14011,"vw":5.380202},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-22T18:30:00Z","v":500,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-22T19:15:00Z","v":100,"vw":5.38},{"c":5.385,"h":5.3999,"l":5.3701,"n":154,"o":5.38,"t":"2026-10-22T19:45:00Z","v":34872,"vw":5.380669}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.375,"strike":9.905597666614012,"iv":2.1894341688578245,"gamma":0.09593000865942435,"theta":-0.01835941719714808,"vega":0.004812747719294447,"rho":0.0007624845393716708,"breakevenPct":90.91174868363997},{"delta":0.3,"premium":0.375,"strike":7.680152417652976,"iv":1.6325680994935756,"gamma":0.14205334588607813,"theta":-0.014984885287197517,"vega":0.005259492814269309,"rho":0.0009723999457694314,"breakevenPct":49.5850031133329},{"delta":0.35,"premium":0.375,"strike":6.701405872050503,"iv":1.2878810940789482,"gamma":0.1952654139900777,"theta":-0.01257129192462069,"vega":0.005582996396450372,"rho":0.0011817444967087423,"breakevenPct":31.40957979666674},{"delta":0.4,"premium":0.375,"strike":6.078402294129678,"iv":1.022007359207712,"gamma":0.251922540814461,"theta":-0.010535823780347354,"vega":0.005842520770689445,"rho":0.0013908100729141696,"breakevenPct":19.84033972385661},{"delta":0.45,"premium":0.3947589062529542,"strike":5.8682739583136385,"iv":0.9217568384518511,"gamma":0.2836125728816471,"theta":-0.009518336042072655,"vega":0.005746724081033354,"rho":0.0015868641677914993,"breakevenPct":16.305159973381492},{"delta":0.5,"premium":0.4173623588296716,"strike":5.717584274468856,"iv":0.8453498897444837,"gamma":0.3117082735269704,"theta":-0.008647399554382155,"vega":0.005599774396716562,"rho":0.0017810450941389152,"breakevenPct":13.926585576574336},{"delta":0.55,"premium":0.4399658114063891,"strike":5.566894590624073,"iv":0.7689429410371161,"gamma":0.33980397417229374,"theta":-0.007776463066691656,"vega":0.00545282471239977,"rho":0.001975226020486331,"breakevenPct":11.548011179767176},{"delta":0.6,"premium":0.4625692639831065,"strike":5.41620490677929,"iv":0.6925359923297488,"gamma":0.367899674817617,"theta":-0.006905526579001158,"vega":0.0053058750280829785,"rho":0.0021694069468337464,"breakevenPct":9.169436782960021},{"delta":0.65,"premium":0.4851727165598239,"strike":5.265515222934507,"iv":0.6161290436223814,"gamma":0.3959953754629404,"theta":-0.006034590091310658,"vega":0.0051589253437661865,"rho":0.0023635878731811627,"breakevenPct":6.790862386152863},{"delta":0.7,"premium":0.5077761691365413,"strike":5.114825539089725,"iv":0.5397220949150141,"gamma":0.42409107610826363,"theta":-0.005163653603620161,"vega":0.005011975659449395,"rho":0.002557768799528578,"breakevenPct":4.41228798934571},{"delta":0.75,"premium":0.5862548692264887,"strike":4.933778519755148,"iv":0.5050880912632165,"gamma":0.42389855314412905,"theta":-0.004447022815804118,"vega":0.004727824151363383,"rho":0.002709549983701863,"breakevenPct":2.50758382510003},{"delta":0.8,"premium":0.8436282693377857,"strike":4.655537006121313,"iv":0.6041977184195884,"gamma":0.33313617139677226,"theta":-0.00422442960489705,"vega":0.0040043962159154135,"rho":0.002725580732847048,"breakevenPct":2.120060825610009},{"delta":0.85,"premium":1.101001669449082,"strike":4.377295492487479,"iv":0.70330734557596,"gamma":0.2423737896494157,"theta":-0.004001836393989983,"vega":0.0032809682804674457,"rho":0.0027416114819922327,"breakevenPct":1.7325378261199886},{"delta":0.9,"premium":1.358375069560379,"strike":4.099053978853645,"iv":0.8024169727323318,"gamma":0.15161140790205885,"theta":-0.003779243183082916,"vega":0.0025575403450194757,"rho":0.002757642231137418,"breakevenPct":1.3450148266299675}],"put":[{"delta":0.1,"premium":0.375,"strike":2.4968223718398455,"iv":3.4336070107105545,"gamma":0.0361837687585697,"theta":-0.014947723964127338,"vega":0.0026317063080986275,"rho":-0.0007274500962901505,"breakevenPct":60.5975418414142},{"delta":0.15,"premium":0.23144916148229552,"strike":3.883389775493566,"iv":1.663189578872868,"gamma":0.2683903108208244,"theta":-0.009060331276448692,"vega":0.0035057972339001247,"rho":-0.0008464984490524684,"breakevenPct":32.18308980480463},{"delta":0.2,"premium":0.38692486555212896,"strike":4.021199760981562,"iv":1.7535460104473375,"gamma":0.10385100886876186,"theta":-0.012525131574779429,"vega":0.004178672463737335,"rho":-0.0011697002062770775,"breakevenPct":32.51114400316744},{"delta":0.25,"premium":0.5395486472247879,"strike":4.292530928399623,"iv":1.692563603842909,"gamma":0.1035406563818032,"theta":-0.011814197888556064,"vega":0.004030099600689235,"rho":-0.0015043131961647903,"breakevenPct":30.306735725629803},{"delta":0.3,"premium":0.6921724288974468,"strike":4.563862095817683,"iv":1.6315811972384808,"gamma":0.10323030389484453,"theta":-0.011103264202332699,"vega":0.0038815267376411354,"rho":-0.0018389261860525033,"breakevenPct":28.102327448092172},{"delta":0.35,"premium":0.8447962105701057,"strike":4.835193263235744,"iv":1.5705987906340524,"gamma":0.10291995140788586,"theta":-0.010392330516109334,"vega":0.003732953874593036,"rho":-0.002173539175940216,"breakevenPct":25.897919170554545},{"delta":0.4,"premium":0.9974199922427648,"strike":5.1065244306538045,"iv":1.509616384029624,"gamma":0.10260959892092719,"theta":-0.009681396829885967,"vega":0.003584381011544936,"rho":-0.002508152165827929,"breakevenPct":23.69351089301691},{"delta":0.45,"premium":1.150043773915424,"strike":5.377855598071864,"iv":1.4486339774251957,"gamma":0.10229924643396854,"theta":-0.008970463143662602,"vega":0.003435808148496836,"rho":-0.0028427651557156423,"breakevenPct":21.48910261547928},{"delta":0.5,"premium":1.3026675555880827,"strike":5.649186765489925,"iv":1.3876515708207673,"gamma":0.10198889394700987,"theta":-0.008259529457439237,"vega":0.003287235285448736,"rho":-0.0031773781456033556,"breakevenPct":19.284694337941648},{"delta":0.55,"premium":1.4552913372607417,"strike":5.920517932907986,"iv":1.3266691642163388,"gamma":0.1016785414600512,"theta":-0.0075485957712158715,"vega":0.0031386624224006366,"rho":-0.0035119911354910683,"breakevenPct":17.080286060404013},{"delta":0.6,"premium":1.6079151189334004,"strike":6.191849100326046,"iv":1.2656867576119106,"gamma":0.10136818897309254,"theta":-0.006837662084992507,"vega":0.002990089559352537,"rho":-0.0038466041253787807,"breakevenPct":14.87587778286639},{"delta":0.65,"premium":1.7605389006060597,"strike":6.4631802677441055,"iv":1.2047043510074822,"gamma":0.10105783648613388,"theta":-0.0061267283987691415,"vega":0.0028415166963044374,"rho":-0.004181217115266494,"breakevenPct":12.671469505328755},{"delta":0.7,"premium":1.9131626822787184,"strike":6.734511435162166,"iv":1.1437219444030537,"gamma":0.10074748399917521,"theta":-0.005415794712545776,"vega":0.0026929438332563374,"rho":-0.004515830105154207,"breakevenPct":10.467061227791124},{"delta":0.75,"premium":2.0657864639513774,"strike":7.005842602580227,"iv":1.0827395377986255,"gamma":0.10043713151221655,"theta":-0.004704861026322411,"vega":0.0025443709702082378,"rho":-0.00485044309504192,"breakevenPct":8.262652950253493},{"delta":0.8,"premium":2.2184102456240367,"strike":7.277173769998287,"iv":1.021757131194197,"gamma":0.10012677902525788,"theta":-0.003993927340099044,"vega":0.0023957981071601377,"rho":-0.005185056084929633,"breakevenPct":6.058244672715862},{"delta":0.85,"premium":2.3710340272966954,"strike":7.548504937416347,"iv":0.9607747245897689,"gamma":0.09981642653829922,"theta":-0.0032829936538756807,"vega":0.002247225244112038,"rho":-0.0055196690748173455,"breakevenPct":3.8538363951782344},{"delta":0.9,"premium":2.523657808969354,"strike":7.819836104834408,"iv":0.8997923179853404,"gamma":0.09950607405134056,"theta":-0.002572059967652314,"vega":0.002098652381063938,"rho":-0.00585428206470506,"breakevenPct":1.6494281176405998}]},"raw":{"call":[{"delta":0.25,"premium":0.375,"strike":9.905597666614012,"iv":2.1894341688578245,"gamma":0.09593000865942435,"theta":-0.01835941719714808,"vega":0.004812747719294447,"rho":0.0007624845393716708,"breakevenPct":90.91174868363997},{"delta":0.3,"premium":0.375,"strike":7.680152417652976,"iv":1.6325680994935756,"gamma":0.14205334588607813,"theta":-0.014984885287197517,"vega":0.005259492814269309,"rho":0.0009723999457694314,"breakevenPct":49.5850031133329},{"delta":0.35,"premium":0.375,"strike":6.701405872050503,"iv":1.2878810940789482,"gamma":0.1952654139900777,"theta":-0.01257129192462069,"vega":0.005582996396450372,"rho":0.0011817444967087423,"breakevenPct":31.40957979666674},{"delta":0.4,"premium":0.375,"strike":6.078402294129678,"iv":1.022007359207712,"gamma":0.251922540814461,"theta":-0.010535823780347354,"vega":0.005842520770689445,"rho":0.0013908100729141696,"breakevenPct":19.84033972385661},{"delta":0.45,"premium":0.3947589062529542,"strike":5.8682739583136385,"iv":0.9217568384518511,"gamma":0.2836125728816471,"theta":-0.009518336042072655,"vega":0.005746724081033354,"rho":0.0015868641677914993,"breakevenPct":16.305159973381492},{"delta":0.5,"premium":0.4173623588296716,"strike":5.717584274468856,"iv":0.8453498897444837,"gamma":0.3117082735269704,"theta":-0.008647399554382155,"vega":0.005599774396716562,"rho":0.0017810450941389152,"breakevenPct":13.926585576574336},{"delta":0.55,"premium":0.4399658114063891,"strike":5.566894590624073,"iv":0.7689429410371161,"gamma":0.33980397417229374,"theta":-0.007776463066691656,"vega":0.00545282471239977,"rho":0.001975226020486331,"breakevenPct":11.548011179767176},{"delta":0.6,"premium":0.4625692639831065,"strike":5.41620490677929,"iv":0.6925359923297488,"gamma":0.367899674817617,"theta":-0.006905526579001158,"vega":0.0053058750280829785,"rho":0.0021694069468337464,"breakevenPct":9.169436782960021},{"delta":0.65,"premium":0.4851727165598239,"strike":5.265515222934507,"iv":0.6161290436223814,"gamma":0.3959953754629404,"theta":-0.006034590091310658,"vega":0.0051589253437661865,"rho":0.0023635878731811627,"breakevenPct":6.790862386152863},{"delta":0.7,"premium":0.5077761691365413,"strike":5.114825539089725,"iv":0.5397220949150141,"gamma":0.42409107610826363,"theta":-0.005163653603620161,"vega":0.005011975659449395,"rho":0.002557768799528578,"breakevenPct":4.41228798934571},{"delta":0.75,"premium":0.5862548692264887,"strike":4.933778519755148,"iv":0.5050880912632165,"gamma":0.42389855314412905,"theta":-0.004447022815804118,"vega":0.004727824151363383,"rho":0.002709549983701863,"breakevenPct":2.50758382510003},{"delta":0.8,"premium":0.8436282693377857,"strike":4.655537006121313,"iv":0.6041977184195884,"gamma":0.33313617139677226,"theta":-0.00422442960489705,"vega":0.0040043962159154135,"rho":0.002725580732847048,"breakevenPct":2.120060825610009},{"delta":0.85,"premium":1.101001669449082,"strike":4.377295492487479,"iv":0.70330734557596,"gamma":0.2423737896494157,"theta":-0.004001836393989983,"vega":0.0032809682804674457,"rho":0.0027416114819922327,"breakevenPct":1.7325378261199886},{"delta":0.9,"premium":1.358375069560379,"strike":4.099053978853645,"iv":0.8024169727323318,"gamma":0.15161140790205885,"theta":-0.003779243183082916,"vega":0.0025575403450194757,"rho":0.002757642231137418,"breakevenPct":1.3450148266299675}],"put":[{"delta":0.1,"premium":0.375,"strike":2.4968223718398455,"iv":3.4336070107105545,"gamma":0.0361837687585697,"theta":-0.014947723964127338,"vega":0.0026317063080986275,"rho":-0.0007274500962901505,"breakevenPct":60.5975418414142},{"delta":0.15,"premium":0.23144916148229552,"strike":3.883389775493566,"iv":1.663189578872868,"gamma":0.2683903108208244,"theta":-0.009060331276448692,"vega":0.0035057972339001247,"rho":-0.0008464984490524684,"breakevenPct":32.18308980480463},{"delta":0.2,"premium":0.38692486555212896,"strike":4.021199760981562,"iv":1.7535460104473375,"gamma":0.10385100886876186,"theta":-0.012525131574779429,"vega":0.004178672463737335,"rho":-0.0011697002062770775,"breakevenPct":32.51114400316744},{"delta":0.25,"premium":0.5395486472247879,"strike":4.292530928399623,"iv":1.692563603842909,"gamma":0.1035406563818032,"theta":-0.011814197888556064,"vega":0.004030099600689235,"rho":-0.0015043131961647903,"breakevenPct":30.306735725629803},{"delta":0.3,"premium":0.6921724288974468,"strike":4.563862095817683,"iv":1.6315811972384808,"gamma":0.10323030389484453,"theta":-0.011103264202332699,"vega":0.0038815267376411354,"rho":-0.0018389261860525033,"breakevenPct":28.102327448092172},{"delta":0.35,"premium":0.8447962105701057,"strike":4.835193263235744,"iv":1.5705987906340524,"gamma":0.10291995140788586,"theta":-0.010392330516109334,"vega":0.003732953874593036,"rho":-0.002173539175940216,"breakevenPct":25.897919170554545},{"delta":0.4,"premium":0.9974199922427648,"strike":5.1065244306538045,"iv":1.509616384029624,"gamma":0.10260959892092719,"theta":-0.009681396829885967,"vega":0.003584381011544936,"rho":-0.002508152165827929,"breakevenPct":23.69351089301691},{"delta":0.45,"premium":1.150043773915424,"strike":5.377855598071864,"iv":1.4486339774251957,"gamma":0.10229924643396854,"theta":-0.008970463143662602,"vega":0.003435808148496836,"rho":-0.0028427651557156423,"breakevenPct":21.48910261547928},{"delta":0.5,"premium":1.3026675555880827,"strike":5.649186765489925,"iv":1.3876515708207673,"gamma":0.10198889394700987,"theta":-0.008259529457439237,"vega":0.003287235285448736,"rho":-0.0031773781456033556,"breakevenPct":19.284694337941648},{"delta":0.55,"premium":1.4552913372607417,"strike":5.920517932907986,"iv":1.3266691642163388,"gamma":0.1016785414600512,"theta":-0.0075485957712158715,"vega":0.0031386624224006366,"rho":-0.0035119911354910683,"breakevenPct":17.080286060404013},{"delta":0.6,"premium":1.6079151189334004,"strike":6.191849100326046,"iv":1.2656867576119106,"gamma":0.10136818897309254,"theta":-0.006837662084992507,"vega":0.002990089559352537,"rho":-0.0038466041253787807,"breakevenPct":14.87587778286639},{"delta":0.65,"premium":1.7605389006060597,"strike":6.4631802677441055,"iv":1.2047043510074822,"gamma":0.10105783648613388,"theta":-0.0061267283987691415,"vega":0.0028415166963044374,"rho":-0.004181217115266494,"breakevenPct":12.671469505328755},{"delta":0.7,"premium":1.9131626822787184,"strike":6.734511435162166,"iv":1.1437219444030537,"gamma":0.10074748399917521,"theta":-0.005415794712545776,"vega":0.0026929438332563374,"rho":-0.004515830105154207,"breakevenPct":10.467061227791124},{"delta":0.75,"premium":2.0657864639513774,"strike":7.005842602580227,"iv":1.0827395377986255,"gamma":0.10043713151221655,"theta":-0.004704861026322411,"vega":0.0025443709702082378,"rho":-0.00485044309504192,"breakevenPct":8.262652950253493},{"delta":0.8,"premium":2.2184102456240367,"strike":7.277173769998287,"iv":1.021757131194197,"gamma":0.10012677902525788,"theta":-0.003993927340099044,"vega":0.0023957981071601377,"rho":-0.005185056084929633,"breakevenPct":6.058244672715862},{"delta":0.85,"premium":2.3710340272966954,"strike":7.548504937416347,"iv":0.9607747245897689,"gamma":0.09981642653829922,"theta":-0.0032829936538756807,"vega":0.002247225244112038,"rho":-0.0055196690748173455,"breakevenPct":3.8538363951782344},{"delta":0.9,"premium":2.523657808969354,"strike":7.819836104834408,"iv":0.8997923179853404,"gamma":0.09950607405134056,"theta":-0.002572059967652314,"vega":0.002098652381063938,"rho":-0.00585428206470506,"breakevenPct":1.6494281176405998}]}},"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"}}