{"symbol":"CMCM","url":"https://intraalpha.com/companies/CMCM","capturedAt":"2026-10-27T12:48:28.324Z","state":"ready","quote":{"symbol":"CMCM","last_price":2.46,"prev_close":2.37,"regular_close":2.46,"change":0.09,"change_pct":3.7975,"regular_change":0.09,"regular_change_pct":3.7975,"extended_change":0,"extended_change_pct":0,"bid":2,"ask":2.9,"bid_size":500,"ask_size":300,"volume":60573,"vwap":2.403656,"open":2.18,"high":2.72,"low":2.05,"close":2.46,"trade_count":1588,"last_trade_at":"2026-10-26T23:00:00.003257519Z","last_quote_at":"2026-10-27T11:47:44.119086381Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-27T08:48:19.180545191-04:00","next_open":"2026-10-27T09:30:00-04:00","next_close":"2026-10-27T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-26T16:00:00-04:00"},"fundamentals":{"symbol":"CMCM","fetched_at":"2026-10-27T12:48:27.983928+00:00","name":"Cheetah Mobile Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"China","description":"Cheetah Mobile Inc. is an Internet company in the People's Republic of China, the United States, and internationally. The company is headquartered in Beijing, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":73562000,"ebitda":32961000,"pe_ratio":null,"peg_ratio":0.247,"book_value":6.91,"dividend_per_share":null,"dividend_yield":null,"eps":-1.51,"revenue_ttm":1121328000,"gross_profit_ttm":754927000,"profit_margin":-0.28,"operating_margin_ttm":-0.126,"return_on_assets_ttm":-0.0205,"return_on_equity_ttm":-0.146,"quarterly_earnings_growth":-0.995,"quarterly_revenue_growth":-0.099,"analyst_target_price":9.39,"analyst_number":null,"beta":1.839,"fifty_two_week_high":9,"fifty_two_week_low":2.05,"fifty_day_ma":2.837,"two_hundred_day_ma":4.507,"shares_outstanding":10224900,"forward_pe":12,"price_to_sales":0.0656,"price_to_book":0.993,"ev_to_revenue":0.0194,"ev_to_ebitda":0.823},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-27T12:48:27.983928+00:00"},"optionObservedAt":"2026-10-26T19:57:01.915Z","bars":[{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-20T17:15:00Z","v":236,"vw":2.49},{"c":2.3,"h":2.36,"l":2.3,"n":29,"o":2.36,"t":"2026-10-20T18:05:00Z","v":4219,"vw":2.337591},{"c":2.3386,"h":2.3386,"l":2.3386,"n":9,"o":2.3386,"t":"2026-10-20T18:25:00Z","v":463,"vw":2.3386},{"c":2.33,"h":2.33,"l":2.33,"n":21,"o":2.33,"t":"2026-10-20T19:55:00Z","v":323,"vw":2.33},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-21T14:30:00Z","v":400,"vw":2.295},{"c":2.395,"h":2.395,"l":2.395,"n":1,"o":2.395,"t":"2026-10-21T15:10:00Z","v":100,"vw":2.395},{"c":2.3427,"h":2.3427,"l":2.3427,"n":1,"o":2.3427,"t":"2026-10-21T16:15:00Z","v":157,"vw":2.3427},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-21T17:45:00Z","v":268,"vw":2.4},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-21T20:20:00Z","v":100,"vw":2.36},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-22T13:30:00Z","v":100,"vw":2.3},{"c":2.2495,"h":2.3,"l":2.1299,"n":16,"o":2.3,"t":"2026-10-22T13:40:00Z","v":17872,"vw":2.135018},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-22T14:25:00Z","v":110,"vw":2.26},{"c":2.2396,"h":2.5,"l":2.2396,"n":53,"o":2.24,"t":"2026-10-22T15:45:00Z","v":8343,"vw":2.298847},{"c":2.35,"h":2.45,"l":2.35,"n":4,"o":2.45,"t":"2026-10-22T16:15:00Z","v":911,"vw":2.364599},{"c":2.7,"h":2.7,"l":2.47,"n":100,"o":2.49,"t":"2026-10-23T14:15:00Z","v":13642,"vw":2.497067},{"c":2.65,"h":2.9999,"l":2.52,"n":434,"o":2.73,"t":"2026-10-23T14:20:00Z","v":29528,"vw":2.751179},{"c":2.47,"h":2.7,"l":2.47,"n":179,"o":2.618,"t":"2026-10-23T14:25:00Z","v":5993,"vw":2.614572},{"c":2.43,"h":2.455,"l":2.42,"n":10,"o":2.43,"t":"2026-10-23T14:30:00Z","v":8428,"vw":2.421965},{"c":2.33,"h":2.39,"l":2.2401,"n":34,"o":2.2401,"t":"2026-10-23T14:45:00Z","v":2039,"vw":2.342264},{"c":2.37,"h":2.37,"l":2.33,"n":8,"o":2.33,"t":"2026-10-23T14:50:00Z","v":661,"vw":2.360628},{"c":2.29,"h":2.33,"l":2.29,"n":28,"o":2.33,"t":"2026-10-23T15:00:00Z","v":1324,"vw":2.322554},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-23T15:05:00Z","v":199,"vw":2.24},{"c":2.43,"h":2.43,"l":2.3872,"n":5,"o":2.3872,"t":"2026-10-23T15:20:00Z","v":203,"vw":2.4086},{"c":2.43,"h":2.43,"l":2.41,"n":28,"o":2.41,"t":"2026-10-23T15:35:00Z","v":660,"vw":2.41905},{"c":2.58,"h":2.58,"l":2.58,"n":52,"o":2.58,"t":"2026-10-23T16:10:00Z","v":2053,"vw":2.58},{"c":2.62,"h":2.75,"l":2.54,"n":522,"o":2.75,"t":"2026-10-23T16:15:00Z","v":12779,"vw":2.640881},{"c":2.6,"h":2.73,"l":2.5601,"n":98,"o":2.62,"t":"2026-10-23T16:20:00Z","v":1446,"vw":2.612905},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-23T16:30:00Z","v":500,"vw":2.49},{"c":2.4,"h":2.4,"l":2.24,"n":503,"o":2.24,"t":"2026-10-23T19:15:00Z","v":8854,"vw":2.298522},{"c":2.65,"h":2.71,"l":2.27,"n":150,"o":2.27,"t":"2026-10-23T19:20:00Z","v":2986,"vw":2.552732},{"c":2.64,"h":2.72,"l":2.63,"n":308,"o":2.71,"t":"2026-10-23T19:25:00Z","v":9081,"vw":2.654791},{"c":2.37,"h":2.37,"l":2.32,"n":13,"o":2.32,"t":"2026-10-23T19:50:00Z","v":1309,"vw":2.336667},{"c":2.05,"h":2.18,"l":2.05,"n":23,"o":2.18,"t":"2026-10-26T13:40:00Z","v":5531,"vw":2.139952},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-26T13:45:00Z","v":140,"vw":2.1},{"c":2.55,"h":2.55,"l":2.19,"n":204,"o":2.3,"t":"2026-10-26T14:25:00Z","v":14417,"vw":2.32808},{"c":2.53,"h":2.72,"l":2.53,"n":442,"o":2.66,"t":"2026-10-26T14:30:00Z","v":13240,"vw":2.650724},{"c":2.54,"h":2.6,"l":2.5,"n":21,"o":2.5,"t":"2026-10-26T14:35:00Z","v":908,"vw":2.5475},{"c":2.36,"h":2.36,"l":2.36,"n":6,"o":2.36,"t":"2026-10-26T15:00:00Z","v":398,"vw":2.36},{"c":2.31,"h":2.32,"l":2.31,"n":59,"o":2.32,"t":"2026-10-26T15:05:00Z","v":465,"vw":2.316667},{"c":2.24,"h":2.259,"l":2.21,"n":160,"o":2.21,"t":"2026-10-26T15:10:00Z","v":4202,"vw":2.222131},{"c":2.23,"h":2.25,"l":2.23,"n":40,"o":2.25,"t":"2026-10-26T15:15:00Z","v":3238,"vw":2.231},{"c":2.23,"h":2.23,"l":2.23,"n":5,"o":2.23,"t":"2026-10-26T15:20:00Z","v":1126,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-26T16:20:00Z","v":264,"vw":2.23},{"c":2.275,"h":2.4,"l":2.275,"n":28,"o":2.28,"t":"2026-10-26T16:35:00Z","v":3456,"vw":2.309802},{"c":2.4,"h":2.4,"l":2.28,"n":18,"o":2.28,"t":"2026-10-26T17:15:00Z","v":708,"vw":2.327917},{"c":2.4,"h":2.4,"l":2.35,"n":43,"o":2.35,"t":"2026-10-26T17:20:00Z","v":2314,"vw":2.389362},{"c":2.38,"h":2.38,"l":2.38,"n":25,"o":2.38,"t":"2026-10-26T17:25:00Z","v":1173,"vw":2.38},{"c":2.37,"h":2.38,"l":2.37,"n":2,"o":2.38,"t":"2026-10-26T18:15:00Z","v":200,"vw":2.375},{"c":2.61,"h":2.65,"l":2.51,"n":66,"o":2.51,"t":"2026-10-26T18:50:00Z","v":1989,"vw":2.574679},{"c":2.68,"h":2.6901,"l":2.61,"n":72,"o":2.62,"t":"2026-10-26T18:55:00Z","v":2871,"vw":2.640605},{"c":2.535,"h":2.535,"l":2.535,"n":4,"o":2.535,"t":"2026-10-26T19:05:00Z","v":476,"vw":2.535},{"c":2.54,"h":2.55,"l":2.53,"n":15,"o":2.53,"t":"2026-10-26T19:10:00Z","v":623,"vw":2.536716},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-26T19:35:00Z","v":100,"vw":2.5},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-26T19:45:00Z","v":217,"vw":2.53},{"c":2.46,"h":2.48,"l":2.46,"n":18,"o":2.48,"t":"2026-10-26T19:55:00Z","v":669,"vw":2.463333}],"history":[{"c":4.245,"h":4.3662,"l":4.1313,"n":57,"o":4.25,"t":"2024-10-25T04:00:00Z","v":5780,"vw":4.249914},{"c":4.46,"h":4.47,"l":4.31,"n":162,"o":4.31,"t":"2024-10-28T04:00:00Z","v":17019,"vw":4.409264},{"c":4.56,"h":4.79,"l":4.35,"n":289,"o":4.43,"t":"2024-10-29T04:00:00Z","v":55002,"vw":4.615561},{"c":4.57,"h":4.67,"l":4.465,"n":97,"o":4.59,"t":"2024-10-30T04:00:00Z","v":16376,"vw":4.550874},{"c":4.23,"h":4.52,"l":4.19,"n":141,"o":4.5,"t":"2024-10-31T04:00:00Z","v":19594,"vw":4.348802},{"c":4.38,"h":4.45,"l":4.33,"n":116,"o":4.33,"t":"2024-11-01T04:00:00Z","v":18771,"vw":4.367441},{"c":4.7,"h":4.71,"l":4.4,"n":211,"o":4.4,"t":"2024-11-04T05:00:00Z","v":46604,"vw":4.618771},{"c":4.44,"h":4.9,"l":4.3,"n":251,"o":4.76,"t":"2024-11-05T05:00:00Z","v":44990,"vw":4.682348},{"c":4.56,"h":4.71,"l":4.3501,"n":195,"o":4.44,"t":"2024-11-06T05:00:00Z","v":32306,"vw":4.601109},{"c":4.49,"h":4.6,"l":4.48,"n":111,"o":4.6,"t":"2024-11-07T05:00:00Z","v":13653,"vw":4.526365},{"c":4.44,"h":4.49,"l":4.35,"n":160,"o":4.42,"t":"2024-11-08T05:00:00Z","v":15800,"vw":4.425932},{"c":4.56,"h":4.59,"l":4.3465,"n":149,"o":4.5,"t":"2024-11-11T05:00:00Z","v":15752,"vw":4.475408},{"c":4.43,"h":4.69,"l":4.31,"n":155,"o":4.69,"t":"2024-11-12T05:00:00Z","v":15814,"vw":4.515857},{"c":4.41,"h":4.54,"l":4.41,"n":97,"o":4.42,"t":"2024-11-13T05:00:00Z","v":9705,"vw":4.446247},{"c":4.22,"h":4.41,"l":4.22,"n":70,"o":4.4,"t":"2024-11-14T05:00:00Z","v":7406,"vw":4.382456},{"c":4.17,"h":4.2983,"l":4.002,"n":126,"o":4.26,"t":"2024-11-15T05:00:00Z","v":13533,"vw":4.158553},{"c":4.24,"h":4.32,"l":4.2,"n":60,"o":4.2,"t":"2024-11-18T05:00:00Z","v":2391,"vw":4.255263},{"c":4.3034,"h":4.48,"l":4.21,"n":43,"o":4.21,"t":"2024-11-19T05:00:00Z","v":4626,"vw":4.44218},{"c":4.68,"h":4.73,"l":4.51,"n":446,"o":4.6,"t":"2024-11-20T05:00:00Z","v":65695,"vw":4.644665},{"c":4.61,"h":4.8,"l":4.6,"n":110,"o":4.8,"t":"2024-11-21T05:00:00Z","v":17448,"vw":4.716595},{"c":4.55,"h":4.76,"l":4.42,"n":175,"o":4.62,"t":"2024-11-22T05:00:00Z","v":25297,"vw":4.594543},{"c":4.99,"h":5.19,"l":4.47,"n":524,"o":4.47,"t":"2024-11-25T05:00:00Z","v":86217,"vw":4.943404},{"c":5.18,"h":5.44,"l":5.08,"n":580,"o":5.1,"t":"2024-11-26T05:00:00Z","v":90725,"vw":5.26662},{"c":5.17,"h":5.32,"l":5.04,"n":359,"o":5.18,"t":"2024-11-27T05:00:00Z","v":31123,"vw":5.185094},{"c":5.78,"h":5.79,"l":5.15,"n":962,"o":5.19,"t":"2024-11-29T05:00:00Z","v":118993,"vw":5.514037},{"c":5.97,"h":6.11,"l":5.53,"n":764,"o":5.76,"t":"2024-12-02T05:00:00Z","v":111898,"vw":5.825269},{"c":5.64,"h":6.0375,"l":5.516,"n":363,"o":5.79,"t":"2024-12-03T05:00:00Z","v":47529,"vw":5.767361},{"c":5.47,"h":5.6194,"l":5.38,"n":369,"o":5.39,"t":"2024-12-04T05:00:00Z","v":45369,"vw":5.452733},{"c":5.62,"h":5.9,"l":5.37,"n":351,"o":5.37,"t":"2024-12-05T05:00:00Z","v":52459,"vw":5.725732},{"c":5.85,"h":6.12,"l":5.65,"n":602,"o":5.79,"t":"2024-12-06T05:00:00Z","v":144031,"vw":5.914666},{"c":5.96,"h":6.55,"l":5.86,"n":754,"o":5.99,"t":"2024-12-09T05:00:00Z","v":91032,"vw":6.180367},{"c":6.21,"h":6.465,"l":5.93,"n":659,"o":6.15,"t":"2024-12-10T05:00:00Z","v":97531,"vw":6.140785},{"c":6.14,"h":6.2968,"l":6.11,"n":237,"o":6.28,"t":"2024-12-11T05:00:00Z","v":29184,"vw":6.20755},{"c":6.26,"h":6.77,"l":6.2,"n":944,"o":6.2,"t":"2024-12-12T05:00:00Z","v":120139,"vw":6.491984},{"c":6.33,"h":6.5,"l":6.18,"n":188,"o":6.2,"t":"2024-12-13T05:00:00Z","v":25298,"vw":6.425033},{"c":6.12,"h":6.7,"l":6.05,"n":1065,"o":6.33,"t":"2024-12-16T05:00:00Z","v":88802,"vw":6.342071},{"c":4.77,"h":6.05,"l":4.6605,"n":1272,"o":5.97,"t":"2024-12-17T05:00:00Z","v":209543,"vw":5.22725},{"c":4.56,"h":5.08,"l":4.54,"n":438,"o":4.75,"t":"2024-12-18T05:00:00Z","v":78026,"vw":4.753866},{"c":4.59,"h":4.74,"l":4.5,"n":358,"o":4.74,"t":"2024-12-19T05:00:00Z","v":37750,"vw":4.570832},{"c":4.705,"h":4.87,"l":4.51,"n":577,"o":4.6,"t":"2024-12-20T05:00:00Z","v":41228,"vw":4.663946},{"c":4.77,"h":4.94,"l":4.56,"n":419,"o":4.7,"t":"2024-12-23T05:00:00Z","v":40832,"vw":4.750152},{"c":4.71,"h":4.92,"l":4.6,"n":290,"o":4.92,"t":"2024-12-24T05:00:00Z","v":40920,"vw":4.738446},{"c":4.72,"h":4.92,"l":4.61,"n":222,"o":4.61,"t":"2024-12-26T05:00:00Z","v":43427,"vw":4.782782},{"c":4.8999,"h":5.2066,"l":4.78,"n":382,"o":4.88,"t":"2024-12-27T05:00:00Z","v":37313,"vw":4.943244},{"c":4.7617,"h":4.99,"l":4.6,"n":148,"o":4.99,"t":"2024-12-30T05:00:00Z","v":8244,"vw":4.718181},{"c":4.6,"h":4.88,"l":4.6,"n":128,"o":4.772,"t":"2024-12-31T05:00:00Z","v":8175,"vw":4.732357},{"c":4.6,"h":4.88,"l":4.6,"n":192,"o":4.7,"t":"2025-01-02T05:00:00Z","v":20737,"vw":4.720526},{"c":4.525,"h":4.75,"l":4.51,"n":162,"o":4.64,"t":"2025-01-03T05:00:00Z","v":16965,"vw":4.566976},{"c":4.88,"h":5.07,"l":4.63,"n":524,"o":4.66,"t":"2025-01-06T05:00:00Z","v":52915,"vw":4.853306},{"c":4.74,"h":4.8183,"l":4.74,"n":69,"o":4.7435,"t":"2025-01-07T05:00:00Z","v":4099,"vw":4.788722},{"c":4.35,"h":4.79,"l":4.3301,"n":352,"o":4.7,"t":"2025-01-08T05:00:00Z","v":44606,"vw":4.532287},{"c":4.02,"h":4.22,"l":3.95,"n":433,"o":4.22,"t":"2025-01-10T05:00:00Z","v":84992,"vw":4.043854},{"c":4.4,"h":4.42,"l":3.99,"n":632,"o":4.05,"t":"2025-01-13T05:00:00Z","v":61460,"vw":4.251707},{"c":4.47,"h":4.635,"l":4.38,"n":174,"o":4.38,"t":"2025-01-14T05:00:00Z","v":9350,"vw":4.480862},{"c":4.41,"h":4.64,"l":4.34,"n":242,"o":4.64,"t":"2025-01-15T05:00:00Z","v":6961,"vw":4.430394},{"c":4.4946,"h":4.53,"l":4.24,"n":514,"o":4.465,"t":"2025-01-16T05:00:00Z","v":39464,"vw":4.391606},{"c":4.61,"h":4.64,"l":4.4,"n":248,"o":4.49,"t":"2025-01-17T05:00:00Z","v":29343,"vw":4.437244},{"c":4.46,"h":4.58,"l":4.416,"n":98,"o":4.5,"t":"2025-01-21T05:00:00Z","v":9279,"vw":4.483836},{"c":4.45,"h":4.52,"l":4.385,"n":215,"o":4.4732,"t":"2025-01-22T05:00:00Z","v":25719,"vw":4.418698},{"c":4.86,"h":4.88,"l":4.51,"n":360,"o":4.51,"t":"2025-01-23T05:00:00Z","v":28738,"vw":4.737157},{"c":4.73,"h":4.9851,"l":4.73,"n":98,"o":4.95,"t":"2025-01-24T05:00:00Z","v":9179,"vw":4.841484},{"c":4.43,"h":4.7936,"l":4.04,"n":380,"o":4.79,"t":"2025-01-27T05:00:00Z","v":73775,"vw":4.259892},{"c":4.4199,"h":4.55,"l":4.3554,"n":98,"o":4.55,"t":"2025-01-28T05:00:00Z","v":5028,"vw":4.478671},{"c":4.19,"h":4.6293,"l":4.12,"n":130,"o":4.6293,"t":"2025-01-29T05:00:00Z","v":15669,"vw":4.265531},{"c":4.5,"h":4.5,"l":4.21,"n":164,"o":4.21,"t":"2025-01-30T05:00:00Z","v":15475,"vw":4.379553},{"c":4.46,"h":4.4999,"l":4.37,"n":228,"o":4.45,"t":"2025-01-31T05:00:00Z","v":8329,"vw":4.443219},{"c":4.45,"h":4.58,"l":4.25,"n":123,"o":4.25,"t":"2025-02-03T05:00:00Z","v":14276,"vw":4.475694},{"c":4.67,"h":4.67,"l":4.46,"n":147,"o":4.46,"t":"2025-02-04T05:00:00Z","v":14749,"vw":4.555321},{"c":4.53,"h":4.7797,"l":4.52,"n":71,"o":4.74,"t":"2025-02-05T05:00:00Z","v":7917,"vw":4.659526},{"c":4.86,"h":4.9,"l":4.55,"n":166,"o":4.55,"t":"2025-02-06T05:00:00Z","v":30561,"vw":4.78706},{"c":5.06,"h":5.1,"l":4.88,"n":362,"o":4.92,"t":"2025-02-07T05:00:00Z","v":60227,"vw":5.035011},{"c":5.93,"h":6.09,"l":5.22,"n":836,"o":5.22,"t":"2025-02-10T05:00:00Z","v":162397,"vw":5.660626},{"c":5.58,"h":5.9,"l":5.46,"n":279,"o":5.9,"t":"2025-02-11T05:00:00Z","v":52991,"vw":5.602718},{"c":5.825,"h":5.9,"l":5.53,"n":255,"o":5.55,"t":"2025-02-12T05:00:00Z","v":45697,"vw":5.781581},{"c":5.7,"h":5.9,"l":5.6,"n":248,"o":5.9,"t":"2025-02-13T05:00:00Z","v":48715,"vw":5.742491},{"c":5.74,"h":6.25,"l":5.69,"n":762,"o":6,"t":"2025-02-14T05:00:00Z","v":152780,"vw":6.040864},{"c":5.6,"h":6.03,"l":5.47,"n":332,"o":5.75,"t":"2025-02-18T05:00:00Z","v":73585,"vw":5.751894},{"c":6.35,"h":6.45,"l":5.54,"n":648,"o":5.77,"t":"2025-02-19T05:00:00Z","v":100374,"vw":6.18698},{"c":5.92,"h":6.5,"l":5.86,"n":435,"o":6.28,"t":"2025-02-20T05:00:00Z","v":83828,"vw":6.064966},{"c":5.75,"h":6.6005,"l":5.7,"n":541,"o":6.1,"t":"2025-02-21T05:00:00Z","v":102068,"vw":6.201261},{"c":5.6,"h":5.835,"l":5.12,"n":1165,"o":5.71,"t":"2025-02-24T05:00:00Z","v":94210,"vw":5.457684},{"c":5.54,"h":5.71,"l":5.375,"n":212,"o":5.6,"t":"2025-02-25T05:00:00Z","v":41700,"vw":5.469683},{"c":5.6,"h":5.895,"l":5.55,"n":309,"o":5.7,"t":"2025-02-26T05:00:00Z","v":64793,"vw":5.763088},{"c":5.27,"h":5.56,"l":5.21,"n":194,"o":5.5412,"t":"2025-02-27T05:00:00Z","v":26273,"vw":5.407332},{"c":5.29,"h":5.39,"l":5.18,"n":449,"o":5.1901,"t":"2025-02-28T05:00:00Z","v":53135,"vw":5.268567},{"c":5.05,"h":5.29,"l":5.05,"n":366,"o":5.14,"t":"2025-03-03T05:00:00Z","v":75894,"vw":5.12094},{"c":4.93,"h":5.051,"l":4.8656,"n":128,"o":5.03,"t":"2025-03-04T05:00:00Z","v":22234,"vw":4.976332},{"c":5.06,"h":5.19,"l":4.8,"n":202,"o":4.98,"t":"2025-03-05T05:00:00Z","v":51643,"vw":4.981628},{"c":4.995,"h":5.28,"l":4.96,"n":204,"o":5.21,"t":"2025-03-06T05:00:00Z","v":27098,"vw":5.085679},{"c":5.145,"h":5.28,"l":4.98,"n":150,"o":4.98,"t":"2025-03-07T05:00:00Z","v":15126,"vw":5.131875},{"c":4.83,"h":5.23,"l":4.7761,"n":243,"o":5.15,"t":"2025-03-10T04:00:00Z","v":37474,"vw":4.992743},{"c":4.9,"h":5.36,"l":4.86,"n":264,"o":4.86,"t":"2025-03-11T04:00:00Z","v":45546,"vw":5.044494},{"c":5.23,"h":5.31,"l":4.86,"n":168,"o":4.92,"t":"2025-03-12T04:00:00Z","v":31811,"vw":5.075584},{"c":4.91,"h":5.13,"l":4.9,"n":271,"o":5.13,"t":"2025-03-13T04:00:00Z","v":53558,"vw":4.978563},{"c":5,"h":5.1199,"l":4.83,"n":201,"o":4.94,"t":"2025-03-14T04:00:00Z","v":29742,"vw":4.961132},{"c":4.96,"h":5.0983,"l":4.8,"n":230,"o":4.97,"t":"2025-03-17T04:00:00Z","v":58867,"vw":4.955665},{"c":4.99,"h":5.05,"l":4.93,"n":117,"o":5,"t":"2025-03-18T04:00:00Z","v":24702,"vw":4.98139},{"c":4.97,"h":5.1501,"l":4.9101,"n":183,"o":4.98,"t":"2025-03-19T04:00:00Z","v":31282,"vw":5.043549},{"c":4.98,"h":5.08,"l":4.98,"n":129,"o":5,"t":"2025-03-20T04:00:00Z","v":37196,"vw":5.034173},{"c":4.97,"h":5.15,"l":4.9,"n":150,"o":5.15,"t":"2025-03-21T04:00:00Z","v":22846,"vw":5.015041},{"c":5.03,"h":5.09,"l":4.93,"n":167,"o":5.09,"t":"2025-03-24T04:00:00Z","v":32268,"vw":4.998646},{"c":4.9,"h":5.04,"l":4.9,"n":168,"o":4.97,"t":"2025-03-25T04:00:00Z","v":29399,"vw":4.962903},{"c":4.9,"h":5.07,"l":4.9,"n":124,"o":5.03,"t":"2025-03-26T04:00:00Z","v":38015,"vw":4.945458},{"c":4.86,"h":5.0199,"l":4.8,"n":199,"o":4.8,"t":"2025-03-27T04:00:00Z","v":25955,"vw":4.891981},{"c":4.38,"h":4.88,"l":4.29,"n":523,"o":4.79,"t":"2025-03-28T04:00:00Z","v":121997,"vw":4.451535},{"c":4.27,"h":4.3,"l":4.2,"n":239,"o":4.3,"t":"2025-03-31T04:00:00Z","v":37147,"vw":4.255309},{"c":4.3,"h":4.43,"l":4.29,"n":158,"o":4.39,"t":"2025-04-01T04:00:00Z","v":22106,"vw":4.359135},{"c":4.22,"h":4.5553,"l":4.2035,"n":107,"o":4.3,"t":"2025-04-02T04:00:00Z","v":33082,"vw":4.34774},{"c":4.13,"h":4.36,"l":4.1,"n":118,"o":4.2,"t":"2025-04-03T04:00:00Z","v":25526,"vw":4.164146},{"c":3.78,"h":4.07,"l":3.6596,"n":295,"o":4.07,"t":"2025-04-04T04:00:00Z","v":78537,"vw":3.783951},{"c":3.74,"h":3.905,"l":3.45,"n":222,"o":3.5,"t":"2025-04-07T04:00:00Z","v":68910,"vw":3.614362},{"c":3.52,"h":3.95,"l":3.406,"n":103,"o":3.95,"t":"2025-04-08T04:00:00Z","v":24701,"vw":3.580051},{"c":3.65,"h":3.672,"l":3.28,"n":225,"o":3.4183,"t":"2025-04-09T04:00:00Z","v":51514,"vw":3.428118},{"c":3.32,"h":3.64,"l":3.3,"n":193,"o":3.64,"t":"2025-04-10T04:00:00Z","v":34770,"vw":3.407883},{"c":3.64,"h":3.7,"l":3.3,"n":326,"o":3.32,"t":"2025-04-11T04:00:00Z","v":24300,"vw":3.470409},{"c":3.72,"h":3.85,"l":3.69,"n":162,"o":3.69,"t":"2025-04-14T04:00:00Z","v":15643,"vw":3.81489},{"c":3.64,"h":3.72,"l":3.64,"n":36,"o":3.72,"t":"2025-04-15T04:00:00Z","v":1260,"vw":3.679765},{"c":3.59,"h":3.64,"l":3.46,"n":43,"o":3.49,"t":"2025-04-16T04:00:00Z","v":9039,"vw":3.54278},{"c":3.61,"h":3.6478,"l":3.5446,"n":19,"o":3.55,"t":"2025-04-17T04:00:00Z","v":1383,"vw":3.566749},{"c":3.7,"h":3.7106,"l":3.57,"n":59,"o":3.65,"t":"2025-04-21T04:00:00Z","v":28128,"vw":3.633752},{"c":3.79,"h":3.8404,"l":3.68,"n":71,"o":3.68,"t":"2025-04-22T04:00:00Z","v":16446,"vw":3.793404},{"c":3.95,"h":4,"l":3.846,"n":79,"o":3.98,"t":"2025-04-23T04:00:00Z","v":22717,"vw":3.933515},{"c":3.97,"h":3.98,"l":3.81,"n":436,"o":3.895,"t":"2025-04-24T04:00:00Z","v":86245,"vw":3.901186},{"c":3.93,"h":3.98,"l":3.93,"n":15,"o":3.98,"t":"2025-04-25T04:00:00Z","v":1566,"vw":3.955},{"c":3.715,"h":3.95,"l":3.715,"n":72,"o":3.95,"t":"2025-04-28T04:00:00Z","v":16527,"vw":3.880091},{"c":3.6801,"h":3.7612,"l":3.6801,"n":62,"o":3.76,"t":"2025-04-29T04:00:00Z","v":7409,"vw":3.723508},{"c":3.76,"h":3.76,"l":3.65,"n":45,"o":3.7,"t":"2025-04-30T04:00:00Z","v":4066,"vw":3.688618},{"c":3.7058,"h":3.8,"l":3.7058,"n":19,"o":3.8,"t":"2025-05-01T04:00:00Z","v":2011,"vw":3.739462},{"c":3.887,"h":3.887,"l":3.8,"n":42,"o":3.85,"t":"2025-05-02T04:00:00Z","v":8507,"vw":3.830663},{"c":3.75,"h":3.84,"l":3.71,"n":53,"o":3.805,"t":"2025-05-05T04:00:00Z","v":3313,"vw":3.774452},{"c":3.881,"h":3.93,"l":3.75,"n":61,"o":3.8,"t":"2025-05-06T04:00:00Z","v":15553,"vw":3.879074},{"c":3.8087,"h":3.865,"l":3.77,"n":27,"o":3.77,"t":"2025-05-07T04:00:00Z","v":1861,"vw":3.811817},{"c":3.9,"h":3.9,"l":3.65,"n":72,"o":3.83,"t":"2025-05-08T04:00:00Z","v":12379,"vw":3.807086},{"c":3.75,"h":3.825,"l":3.7,"n":106,"o":3.825,"t":"2025-05-09T04:00:00Z","v":13920,"vw":3.745909},{"c":3.85,"h":3.96,"l":3.8,"n":106,"o":3.96,"t":"2025-05-12T04:00:00Z","v":34229,"vw":3.885259},{"c":3.92,"h":3.9599,"l":3.87,"n":52,"o":3.87,"t":"2025-05-13T04:00:00Z","v":14343,"vw":3.886586},{"c":4.06,"h":4.0617,"l":3.82,"n":124,"o":3.96,"t":"2025-05-14T04:00:00Z","v":44157,"vw":3.915977},{"c":3.94,"h":4.12,"l":3.92,"n":49,"o":4.12,"t":"2025-05-15T04:00:00Z","v":11589,"vw":3.97435},{"c":4.06,"h":4.12,"l":3.9,"n":117,"o":3.97,"t":"2025-05-16T04:00:00Z","v":25036,"vw":4.011561},{"c":4.05,"h":4.06,"l":3.9,"n":135,"o":4.06,"t":"2025-05-19T04:00:00Z","v":18294,"vw":4.015233},{"c":4.035,"h":4.1,"l":3.92,"n":71,"o":4.05,"t":"2025-05-20T04:00:00Z","v":20971,"vw":4.050986},{"c":4.075,"h":4.1,"l":4,"n":19,"o":4,"t":"2025-05-21T04:00:00Z","v":6905,"vw":4.082953},{"c":4.13,"h":4.13,"l":3.8551,"n":32,"o":3.8551,"t":"2025-05-22T04:00:00Z","v":23508,"vw":4.075877},{"c":4.23,"h":4.35,"l":3.92,"n":174,"o":4.02,"t":"2025-05-23T04:00:00Z","v":69244,"vw":4.196958},{"c":4.23,"h":4.3596,"l":4.23,"n":62,"o":4.3596,"t":"2025-05-27T04:00:00Z","v":29235,"vw":4.284224},{"c":4.47,"h":4.47,"l":4.06,"n":129,"o":4.3,"t":"2025-05-28T04:00:00Z","v":55453,"vw":4.298388},{"c":4.525,"h":4.55,"l":4.255,"n":99,"o":4.36,"t":"2025-05-29T04:00:00Z","v":30610,"vw":4.45322},{"c":4.57,"h":4.66,"l":4.3,"n":116,"o":4.42,"t":"2025-05-30T04:00:00Z","v":19541,"vw":4.458325},{"c":4.51,"h":4.65,"l":4.4,"n":300,"o":4.6,"t":"2025-06-02T04:00:00Z","v":47833,"vw":4.524228},{"c":4.43,"h":4.5,"l":4.31,"n":77,"o":4.5,"t":"2025-06-03T04:00:00Z","v":11540,"vw":4.423471},{"c":4.34,"h":4.46,"l":4.34,"n":63,"o":4.4256,"t":"2025-06-04T04:00:00Z","v":4645,"vw":4.41765},{"c":4.34,"h":4.405,"l":4.3,"n":99,"o":4.3,"t":"2025-06-05T04:00:00Z","v":6318,"vw":4.33637},{"c":4.16,"h":4.45,"l":4.06,"n":145,"o":4.45,"t":"2025-06-06T04:00:00Z","v":18128,"vw":4.211235},{"c":4.16,"h":4.235,"l":4.06,"n":103,"o":4.16,"t":"2025-06-09T04:00:00Z","v":12205,"vw":4.114829},{"c":4.048,"h":4.17,"l":4.01,"n":63,"o":4.1,"t":"2025-06-10T04:00:00Z","v":5962,"vw":4.057726},{"c":4.1,"h":4.19,"l":4.039,"n":69,"o":4.06,"t":"2025-06-11T04:00:00Z","v":9788,"vw":4.052027},{"c":4.03,"h":4.1011,"l":4,"n":44,"o":4.06,"t":"2025-06-12T04:00:00Z","v":6161,"vw":4.05689},{"c":4.03,"h":4.03,"l":3.92,"n":34,"o":3.92,"t":"2025-06-13T04:00:00Z","v":4741,"vw":3.948967},{"c":4.14,"h":4.18,"l":3.98,"n":81,"o":3.98,"t":"2025-06-16T04:00:00Z","v":13825,"vw":4.105762},{"c":4.09,"h":4.31,"l":3.94,"n":42,"o":4.16,"t":"2025-06-17T04:00:00Z","v":2380,"vw":4.192433},{"c":4.1099,"h":4.16,"l":4.07,"n":52,"o":4.1,"t":"2025-06-18T04:00:00Z","v":9845,"vw":4.10322},{"c":4.45,"h":4.51,"l":4.33,"n":686,"o":4.5,"t":"2025-06-20T04:00:00Z","v":112876,"vw":4.478257},{"c":4.3,"h":4.45,"l":4.25,"n":303,"o":4.4,"t":"2025-06-23T04:00:00Z","v":46954,"vw":4.321347},{"c":4.39,"h":4.5,"l":4.28,"n":229,"o":4.35,"t":"2025-06-24T04:00:00Z","v":29358,"vw":4.353177},{"c":4.36,"h":4.42,"l":4.24,"n":441,"o":4.39,"t":"2025-06-25T04:00:00Z","v":60068,"vw":4.345937},{"c":4.38,"h":4.42,"l":4.34,"n":233,"o":4.41,"t":"2025-06-26T04:00:00Z","v":29798,"vw":4.35394},{"c":4.6,"h":4.6,"l":4.4,"n":495,"o":4.4,"t":"2025-06-27T04:00:00Z","v":51046,"vw":4.509004},{"c":4.68,"h":4.9,"l":4.5,"n":545,"o":4.5,"t":"2025-06-30T04:00:00Z","v":47574,"vw":4.745539},{"c":4.57,"h":4.72,"l":4.56,"n":63,"o":4.68,"t":"2025-07-01T04:00:00Z","v":13266,"vw":4.665205},{"c":4.68,"h":4.68,"l":4.53,"n":56,"o":4.58,"t":"2025-07-02T04:00:00Z","v":5746,"vw":4.604022},{"c":4.8,"h":4.8,"l":4.62,"n":61,"o":4.68,"t":"2025-07-03T04:00:00Z","v":4870,"vw":4.697709},{"c":4.66,"h":4.71,"l":4.5201,"n":130,"o":4.71,"t":"2025-07-07T04:00:00Z","v":39470,"vw":4.609812},{"c":4.7833,"h":4.84,"l":4.66,"n":114,"o":4.66,"t":"2025-07-08T04:00:00Z","v":16278,"vw":4.770894},{"c":4.69,"h":4.75,"l":4.6,"n":73,"o":4.75,"t":"2025-07-09T04:00:00Z","v":10233,"vw":4.673281},{"c":4.89,"h":4.97,"l":4.69,"n":246,"o":4.69,"t":"2025-07-10T04:00:00Z","v":42706,"vw":4.842644},{"c":5.2,"h":5.25,"l":4.8,"n":328,"o":4.91,"t":"2025-07-11T04:00:00Z","v":75736,"vw":5.017922},{"c":5.14,"h":5.3,"l":4.9636,"n":547,"o":5.2,"t":"2025-07-14T04:00:00Z","v":42737,"vw":5.137077},{"c":5.38,"h":5.4894,"l":5.02,"n":654,"o":5.13,"t":"2025-07-15T04:00:00Z","v":95901,"vw":5.186615},{"c":5.2,"h":5.3638,"l":5.115,"n":495,"o":5.31,"t":"2025-07-16T04:00:00Z","v":51785,"vw":5.246905},{"c":5.16,"h":5.33,"l":5.02,"n":106,"o":5.23,"t":"2025-07-17T04:00:00Z","v":22774,"vw":5.131746},{"c":5.33,"h":5.41,"l":5.17,"n":403,"o":5.255,"t":"2025-07-18T04:00:00Z","v":50859,"vw":5.297283},{"c":6.22,"h":6.62,"l":5.34,"n":1741,"o":5.34,"t":"2025-07-21T04:00:00Z","v":306420,"vw":6.01671},{"c":5.77,"h":6.21,"l":5.68,"n":433,"o":6.13,"t":"2025-07-22T04:00:00Z","v":106343,"vw":5.851849},{"c":5.78,"h":6.1772,"l":5.63,"n":342,"o":5.74,"t":"2025-07-23T04:00:00Z","v":46150,"vw":5.769052},{"c":5.91,"h":6.0788,"l":5.69,"n":262,"o":5.82,"t":"2025-07-24T04:00:00Z","v":37248,"vw":5.788018},{"c":5.6,"h":5.9899,"l":5.52,"n":121,"o":5.82,"t":"2025-07-25T04:00:00Z","v":16157,"vw":5.782495},{"c":5.98,"h":5.99,"l":5.6093,"n":470,"o":5.99,"t":"2025-07-28T04:00:00Z","v":58342,"vw":5.804648},{"c":5.64,"h":5.9339,"l":5.55,"n":192,"o":5.84,"t":"2025-07-29T04:00:00Z","v":28639,"vw":5.690742},{"c":5.75,"h":5.8,"l":5.59,"n":406,"o":5.67,"t":"2025-07-30T04:00:00Z","v":32778,"vw":5.732587},{"c":5.3,"h":5.74,"l":5.3,"n":197,"o":5.74,"t":"2025-07-31T04:00:00Z","v":17621,"vw":5.456727},{"c":5.1,"h":5.3,"l":5,"n":175,"o":5.3,"t":"2025-08-01T04:00:00Z","v":26847,"vw":5.137337},{"c":4.81,"h":5.25,"l":4.69,"n":530,"o":5.25,"t":"2025-08-04T04:00:00Z","v":50525,"vw":4.9505},{"c":4.85,"h":4.98,"l":4.7,"n":511,"o":4.85,"t":"2025-08-05T04:00:00Z","v":35764,"vw":4.864613},{"c":5.02,"h":5.06,"l":4.79,"n":103,"o":4.79,"t":"2025-08-06T04:00:00Z","v":9425,"vw":4.982634},{"c":4.93,"h":5.09,"l":4.7101,"n":106,"o":5.09,"t":"2025-08-07T04:00:00Z","v":13451,"vw":4.921754},{"c":4.8,"h":5.09,"l":4.63,"n":116,"o":4.88,"t":"2025-08-08T04:00:00Z","v":20082,"vw":4.827598},{"c":4.75,"h":4.9521,"l":4.65,"n":132,"o":4.75,"t":"2025-08-11T04:00:00Z","v":25606,"vw":4.736166},{"c":4.61,"h":4.92,"l":4.54,"n":407,"o":4.75,"t":"2025-08-12T04:00:00Z","v":49365,"vw":4.640631},{"c":4.68,"h":4.84,"l":4.6776,"n":70,"o":4.71,"t":"2025-08-13T04:00:00Z","v":8266,"vw":4.76992},{"c":4.93,"h":4.93,"l":4.7,"n":150,"o":4.7155,"t":"2025-08-14T04:00:00Z","v":29880,"vw":4.807498},{"c":5.1,"h":5.105,"l":4.9,"n":257,"o":4.91,"t":"2025-08-15T04:00:00Z","v":54728,"vw":5.009175},{"c":5.35,"h":5.38,"l":5.18,"n":123,"o":5.18,"t":"2025-08-18T04:00:00Z","v":19198,"vw":5.271669},{"c":5.58,"h":5.64,"l":5.24,"n":253,"o":5.36,"t":"2025-08-19T04:00:00Z","v":58746,"vw":5.505663},{"c":5.45,"h":5.66,"l":5.3,"n":214,"o":5.58,"t":"2025-08-20T04:00:00Z","v":41056,"vw":5.458276},{"c":5.6,"h":5.71,"l":5.25,"n":148,"o":5.38,"t":"2025-08-21T04:00:00Z","v":24637,"vw":5.484575},{"c":5.83,"h":6.045,"l":5.65,"n":635,"o":5.65,"t":"2025-08-22T04:00:00Z","v":50662,"vw":5.83722},{"c":5.84,"h":6,"l":5.78,"n":291,"o":5.9,"t":"2025-08-25T04:00:00Z","v":39331,"vw":5.890068},{"c":6.1,"h":6.2,"l":5.74,"n":510,"o":5.74,"t":"2025-08-26T04:00:00Z","v":31983,"vw":6.057538},{"c":5.95,"h":6.2,"l":5.8,"n":296,"o":6.2,"t":"2025-08-27T04:00:00Z","v":25624,"vw":5.958099},{"c":5.56,"h":5.96,"l":5.51,"n":234,"o":5.96,"t":"2025-08-28T04:00:00Z","v":22931,"vw":5.681931},{"c":6.01,"h":6.09,"l":5.58,"n":334,"o":5.6,"t":"2025-08-29T04:00:00Z","v":40089,"vw":5.918175},{"c":5.85,"h":6.03,"l":5.79,"n":244,"o":5.79,"t":"2025-09-02T04:00:00Z","v":27989,"vw":5.89088},{"c":6.01,"h":6.08,"l":5.89,"n":198,"o":5.92,"t":"2025-09-03T04:00:00Z","v":44944,"vw":6.012087},{"c":5.82,"h":5.98,"l":5.81,"n":184,"o":5.84,"t":"2025-09-04T04:00:00Z","v":19204,"vw":5.881463},{"c":6.4,"h":6.48,"l":5.91,"n":490,"o":5.91,"t":"2025-09-05T04:00:00Z","v":91608,"vw":6.24626},{"c":7.31,"h":7.45,"l":6.45,"n":1679,"o":6.45,"t":"2025-09-08T04:00:00Z","v":236299,"vw":7.007812},{"c":7.08,"h":7.5646,"l":7,"n":628,"o":7.38,"t":"2025-09-09T04:00:00Z","v":113136,"vw":7.285134},{"c":7.38,"h":7.68,"l":7.1,"n":831,"o":7.5,"t":"2025-09-10T04:00:00Z","v":128201,"vw":7.423323},{"c":8.75,"h":9.3896,"l":7.85,"n":2449,"o":8.07,"t":"2025-09-11T04:00:00Z","v":377938,"vw":8.697771},{"c":8.21,"h":9.1,"l":8.1,"n":1261,"o":9,"t":"2025-09-12T04:00:00Z","v":170645,"vw":8.419971},{"c":7.87,"h":8.4774,"l":7.8,"n":1241,"o":8.16,"t":"2025-09-15T04:00:00Z","v":117173,"vw":8.034967},{"c":8.6,"h":8.72,"l":7.76,"n":807,"o":7.78,"t":"2025-09-16T04:00:00Z","v":117799,"vw":8.397737},{"c":8.51,"h":8.85,"l":8.395,"n":501,"o":8.61,"t":"2025-09-17T04:00:00Z","v":46461,"vw":8.691538},{"c":8.41,"h":8.99,"l":8.35,"n":350,"o":8.5,"t":"2025-09-18T04:00:00Z","v":24948,"vw":8.607314},{"c":8.11,"h":8.49,"l":8.01,"n":345,"o":8.49,"t":"2025-09-19T04:00:00Z","v":29563,"vw":8.278377},{"c":9.25,"h":9.44,"l":8.2,"n":1208,"o":8.2,"t":"2025-09-22T04:00:00Z","v":117816,"vw":9.07378},{"c":8.67,"h":9.28,"l":8.51,"n":561,"o":9.28,"t":"2025-09-23T04:00:00Z","v":56619,"vw":8.891218},{"c":8.63,"h":9.1,"l":8.63,"n":584,"o":8.85,"t":"2025-09-24T04:00:00Z","v":51714,"vw":8.904836},{"c":8.55,"h":8.92,"l":8.13,"n":323,"o":8.63,"t":"2025-09-25T04:00:00Z","v":37160,"vw":8.500193},{"c":8.12,"h":8.54,"l":8.01,"n":461,"o":8.54,"t":"2025-09-26T04:00:00Z","v":97336,"vw":8.175171},{"c":8.21,"h":8.61,"l":8.2,"n":765,"o":8.3,"t":"2025-09-29T04:00:00Z","v":66661,"vw":8.366158},{"c":8.06,"h":8.34,"l":7.84,"n":373,"o":8.28,"t":"2025-09-30T04:00:00Z","v":39175,"vw":8.093447},{"c":8.3,"h":8.35,"l":8.06,"n":217,"o":8.06,"t":"2025-10-01T04:00:00Z","v":15006,"vw":8.265522},{"c":8.36,"h":8.65,"l":8.18,"n":226,"o":8.41,"t":"2025-10-02T04:00:00Z","v":39750,"vw":8.475509},{"c":8.22,"h":8.4279,"l":8.1,"n":272,"o":8.42,"t":"2025-10-03T04:00:00Z","v":31653,"vw":8.249416},{"c":8.83,"h":8.8696,"l":8.25,"n":236,"o":8.25,"t":"2025-10-06T04:00:00Z","v":25608,"vw":8.594865},{"c":8.56,"h":9.15,"l":8.4024,"n":435,"o":8.77,"t":"2025-10-07T04:00:00Z","v":63304,"vw":8.907597},{"c":8.42,"h":8.825,"l":8.39,"n":326,"o":8.59,"t":"2025-10-08T04:00:00Z","v":15133,"vw":8.583461},{"c":8.34,"h":8.5,"l":8.21,"n":257,"o":8.39,"t":"2025-10-09T04:00:00Z","v":22576,"vw":8.37305},{"c":7.26,"h":8.4813,"l":7.03,"n":898,"o":8.3,"t":"2025-10-10T04:00:00Z","v":140115,"vw":7.687232},{"c":7.86,"h":8.41,"l":7.42,"n":893,"o":7.42,"t":"2025-10-13T04:00:00Z","v":112916,"vw":7.860255},{"c":8.02,"h":8.23,"l":7.75,"n":641,"o":7.81,"t":"2025-10-14T04:00:00Z","v":46447,"vw":7.946512},{"c":7.86,"h":8.36,"l":7.85,"n":265,"o":8.23,"t":"2025-10-15T04:00:00Z","v":42741,"vw":8.178984},{"c":7.38,"h":8.1,"l":7.2,"n":438,"o":7.92,"t":"2025-10-16T04:00:00Z","v":55027,"vw":7.606377},{"c":7.39,"h":7.655,"l":7.12,"n":1488,"o":7.22,"t":"2025-10-17T04:00:00Z","v":59404,"vw":7.316836},{"c":7.68,"h":7.82,"l":7.46,"n":626,"o":7.46,"t":"2025-10-20T04:00:00Z","v":36641,"vw":7.650014},{"c":7.44,"h":7.75,"l":7.36,"n":404,"o":7.59,"t":"2025-10-21T04:00:00Z","v":30596,"vw":7.52564},{"c":7.03,"h":7.38,"l":6.86,"n":482,"o":7.38,"t":"2025-10-22T04:00:00Z","v":69408,"vw":7.133587},{"c":7.08,"h":7.46,"l":7,"n":592,"o":7,"t":"2025-10-23T04:00:00Z","v":77926,"vw":7.20412},{"c":7.15,"h":7.265,"l":7,"n":472,"o":7.12,"t":"2025-10-24T04:00:00Z","v":25530,"vw":7.154883},{"c":7.59,"h":7.69,"l":7.09,"n":293,"o":7.18,"t":"2025-10-27T04:00:00Z","v":32412,"vw":7.37285},{"c":7.63,"h":7.63,"l":7.4,"n":135,"o":7.61,"t":"2025-10-28T04:00:00Z","v":11099,"vw":7.549038},{"c":7.42,"h":7.76,"l":7.42,"n":108,"o":7.68,"t":"2025-10-29T04:00:00Z","v":17020,"vw":7.588328},{"c":7.76,"h":7.8,"l":7.3676,"n":286,"o":7.48,"t":"2025-10-30T04:00:00Z","v":34728,"vw":7.670858},{"c":7.44,"h":7.76,"l":7.3,"n":336,"o":7.75,"t":"2025-10-31T04:00:00Z","v":26955,"vw":7.540789},{"c":7.45,"h":7.645,"l":7.29,"n":218,"o":7.43,"t":"2025-11-03T05:00:00Z","v":9971,"vw":7.406853},{"c":7.23,"h":7.4849,"l":7.1,"n":155,"o":7.26,"t":"2025-11-04T05:00:00Z","v":30508,"vw":7.257807},{"c":7.44,"h":7.44,"l":7.2,"n":114,"o":7.2,"t":"2025-11-05T05:00:00Z","v":5386,"vw":7.333061},{"c":7.53,"h":7.62,"l":7.39,"n":192,"o":7.5,"t":"2025-11-06T05:00:00Z","v":19801,"vw":7.527444},{"c":7.26,"h":7.33,"l":7.08,"n":161,"o":7.33,"t":"2025-11-07T05:00:00Z","v":13031,"vw":7.202564},{"c":7.39,"h":7.5313,"l":7.26,"n":116,"o":7.26,"t":"2025-11-10T05:00:00Z","v":8359,"vw":7.395027},{"c":7.3,"h":7.39,"l":7.25,"n":111,"o":7.39,"t":"2025-11-11T05:00:00Z","v":6718,"vw":7.3129},{"c":7.27,"h":7.27,"l":7.11,"n":123,"o":7.24,"t":"2025-11-12T05:00:00Z","v":18062,"vw":7.189355},{"c":6.62,"h":7.41,"l":6.62,"n":304,"o":7.1,"t":"2025-11-13T05:00:00Z","v":59881,"vw":6.926133},{"c":6.68,"h":6.86,"l":6.51,"n":225,"o":6.51,"t":"2025-11-14T05:00:00Z","v":25032,"vw":6.727349},{"c":6.57,"h":6.825,"l":6.5,"n":322,"o":6.73,"t":"2025-11-17T05:00:00Z","v":34359,"vw":6.688385},{"c":6.37,"h":6.7,"l":6.21,"n":269,"o":6.5,"t":"2025-11-18T05:00:00Z","v":38478,"vw":6.402843},{"c":6.36,"h":6.58,"l":6.29,"n":129,"o":6.53,"t":"2025-11-19T05:00:00Z","v":8974,"vw":6.446764},{"c":6.46,"h":6.7,"l":6.3,"n":212,"o":6.49,"t":"2025-11-20T05:00:00Z","v":32400,"vw":6.457612},{"c":6.44,"h":6.595,"l":6.25,"n":143,"o":6.47,"t":"2025-11-21T05:00:00Z","v":14112,"vw":6.395418},{"c":7.89,"h":7.9,"l":6.53,"n":597,"o":6.53,"t":"2025-11-24T05:00:00Z","v":63112,"vw":7.51218},{"c":8.51,"h":8.6082,"l":7.99,"n":1210,"o":7.99,"t":"2025-11-25T05:00:00Z","v":161900,"vw":8.331762},{"c":7.38,"h":9,"l":7.26,"n":3672,"o":9,"t":"2025-11-26T05:00:00Z","v":256386,"vw":8.004338},{"c":7.79,"h":7.985,"l":7.39,"n":190,"o":7.39,"t":"2025-11-28T05:00:00Z","v":10185,"vw":7.773764},{"c":7.51,"h":7.8,"l":7.29,"n":161,"o":7.65,"t":"2025-12-01T05:00:00Z","v":26943,"vw":7.540201},{"c":6.8,"h":7.59,"l":6.54,"n":650,"o":7.22,"t":"2025-12-02T05:00:00Z","v":160727,"vw":7.071913},{"c":6.81,"h":7.06,"l":6.8,"n":374,"o":6.82,"t":"2025-12-03T05:00:00Z","v":35026,"vw":6.927141},{"c":6.8,"h":7,"l":6.71,"n":228,"o":6.81,"t":"2025-12-04T05:00:00Z","v":41063,"vw":6.883299},{"c":6.87,"h":6.9,"l":6.85,"n":119,"o":6.85,"t":"2025-12-05T05:00:00Z","v":10906,"vw":6.894491},{"c":6.79,"h":6.95,"l":6.72,"n":653,"o":6.91,"t":"2025-12-08T05:00:00Z","v":28264,"vw":6.799538},{"c":6.87,"h":6.9,"l":6.635,"n":281,"o":6.65,"t":"2025-12-09T05:00:00Z","v":16664,"vw":6.742229},{"c":6.96,"h":7.01,"l":6.56,"n":207,"o":6.9,"t":"2025-12-10T05:00:00Z","v":18315,"vw":6.913054},{"c":7.09,"h":7.34,"l":6.85,"n":172,"o":6.93,"t":"2025-12-11T05:00:00Z","v":8539,"vw":7.036166},{"c":6.72,"h":6.89,"l":6.72,"n":88,"o":6.85,"t":"2025-12-12T05:00:00Z","v":8057,"vw":6.829231},{"c":6.68,"h":6.8,"l":6.55,"n":255,"o":6.7,"t":"2025-12-15T05:00:00Z","v":21370,"vw":6.637078},{"c":6.73,"h":6.81,"l":6.59,"n":8294,"o":6.59,"t":"2025-12-16T05:00:00Z","v":110656,"vw":6.666205},{"c":6.57,"h":6.8975,"l":6.51,"n":803,"o":6.895,"t":"2025-12-17T05:00:00Z","v":21801,"vw":6.620636},{"c":6.48,"h":6.7194,"l":6.43,"n":374,"o":6.63,"t":"2025-12-18T05:00:00Z","v":10700,"vw":6.53123},{"c":6.72,"h":6.87,"l":6.63,"n":80,"o":6.63,"t":"2025-12-19T05:00:00Z","v":6107,"vw":6.757467},{"c":6.6,"h":6.98,"l":6.53,"n":112,"o":6.98,"t":"2025-12-22T05:00:00Z","v":5185,"vw":6.684468},{"c":6.51,"h":6.62,"l":6.46,"n":92,"o":6.58,"t":"2025-12-23T05:00:00Z","v":9273,"vw":6.548284},{"c":6.36,"h":6.59,"l":6.34,"n":63,"o":6.47,"t":"2025-12-24T05:00:00Z","v":2973,"vw":6.436431},{"c":6.34,"h":6.4,"l":6.33,"n":76,"o":6.4,"t":"2025-12-26T05:00:00Z","v":5527,"vw":6.349996},{"c":5.87,"h":6.2152,"l":5.81,"n":354,"o":6.03,"t":"2025-12-29T05:00:00Z","v":47158,"vw":5.995251},{"c":5.9,"h":5.95,"l":5.87,"n":166,"o":5.89,"t":"2025-12-30T05:00:00Z","v":19327,"vw":5.916772},{"c":6,"h":6.19,"l":5.8201,"n":220,"o":5.94,"t":"2025-12-31T05:00:00Z","v":16730,"vw":5.970297},{"c":6.26,"h":6.31,"l":6.01,"n":64,"o":6.01,"t":"2026-01-02T05:00:00Z","v":8673,"vw":6.20429},{"c":6.6,"h":6.66,"l":6.29,"n":106,"o":6.29,"t":"2026-01-05T05:00:00Z","v":5014,"vw":6.515326},{"c":6.445,"h":6.75,"l":6.445,"n":304,"o":6.74,"t":"2026-01-06T05:00:00Z","v":10579,"vw":6.676665},{"c":6.5,"h":6.57,"l":6.43,"n":230,"o":6.43,"t":"2026-01-07T05:00:00Z","v":5062,"vw":6.509483},{"c":6.31,"h":6.54,"l":6.29,"n":193,"o":6.47,"t":"2026-01-08T05:00:00Z","v":8347,"vw":6.477797},{"c":6.5,"h":6.66,"l":6.36,"n":236,"o":6.36,"t":"2026-01-09T05:00:00Z","v":11338,"vw":6.597354},{"c":7.12,"h":7.2,"l":6.47,"n":249,"o":6.47,"t":"2026-01-12T05:00:00Z","v":40338,"vw":6.900946},{"c":6.93,"h":7.1,"l":6.81,"n":192,"o":6.935,"t":"2026-01-13T05:00:00Z","v":14281,"vw":6.949238},{"c":6.94,"h":7.0116,"l":6.9,"n":169,"o":6.9,"t":"2026-01-14T05:00:00Z","v":16309,"vw":6.92955},{"c":6.95,"h":7.02,"l":6.95,"n":137,"o":6.95,"t":"2026-01-15T05:00:00Z","v":5201,"vw":6.989282},{"c":6.94,"h":6.96,"l":6.9,"n":221,"o":6.92,"t":"2026-01-16T05:00:00Z","v":5973,"vw":6.914314},{"c":6.85,"h":6.99,"l":6.75,"n":92,"o":6.9,"t":"2026-01-20T05:00:00Z","v":12764,"vw":6.914325},{"c":6.84,"h":6.92,"l":6.77,"n":114,"o":6.9,"t":"2026-01-21T05:00:00Z","v":11008,"vw":6.89218},{"c":6.92,"h":7.045,"l":6.83,"n":148,"o":6.87,"t":"2026-01-22T05:00:00Z","v":12581,"vw":6.891081},{"c":6.84,"h":7.1,"l":6.7687,"n":70,"o":7.1,"t":"2026-01-23T05:00:00Z","v":9764,"vw":6.916184},{"c":6.72,"h":7.0705,"l":6.68,"n":141,"o":6.83,"t":"2026-01-26T05:00:00Z","v":19686,"vw":6.809681},{"c":6.61,"h":6.71,"l":6.6,"n":150,"o":6.71,"t":"2026-01-27T05:00:00Z","v":25751,"vw":6.643801},{"c":6.71,"h":6.72,"l":6.505,"n":100,"o":6.72,"t":"2026-01-28T05:00:00Z","v":9210,"vw":6.627373},{"c":6.25,"h":6.72,"l":6.2,"n":201,"o":6.72,"t":"2026-01-29T05:00:00Z","v":34826,"vw":6.400625},{"c":5.98,"h":6.25,"l":5.95,"n":267,"o":6.21,"t":"2026-01-30T05:00:00Z","v":30088,"vw":6.150112},{"c":6.4,"h":6.88,"l":5.92,"n":521,"o":5.92,"t":"2026-02-02T05:00:00Z","v":47804,"vw":6.436136},{"c":6.325,"h":6.64,"l":6.21,"n":220,"o":6.37,"t":"2026-02-03T05:00:00Z","v":22659,"vw":6.404958},{"c":6.25,"h":6.39,"l":6.17,"n":202,"o":6.39,"t":"2026-02-04T05:00:00Z","v":25921,"vw":6.221245},{"c":5.98,"h":6.18,"l":5.88,"n":155,"o":6.18,"t":"2026-02-05T05:00:00Z","v":26371,"vw":5.993142},{"c":6.03,"h":6.06,"l":5.9,"n":124,"o":6.06,"t":"2026-02-06T05:00:00Z","v":12705,"vw":5.994526},{"c":6.13,"h":6.2394,"l":6,"n":131,"o":6,"t":"2026-02-09T05:00:00Z","v":5864,"vw":6.100695},{"c":6.1,"h":6.1901,"l":6.1,"n":91,"o":6.19,"t":"2026-02-10T05:00:00Z","v":2692,"vw":6.117787},{"c":6.03,"h":6.2428,"l":6,"n":256,"o":6.1,"t":"2026-02-11T05:00:00Z","v":6361,"vw":6.037474},{"c":5.65,"h":6.03,"l":5.6,"n":335,"o":6.03,"t":"2026-02-12T05:00:00Z","v":25921,"vw":5.737534},{"c":5.56,"h":5.96,"l":5.518,"n":295,"o":5.65,"t":"2026-02-13T05:00:00Z","v":20291,"vw":5.655019},{"c":5.57,"h":5.75,"l":5.57,"n":187,"o":5.62,"t":"2026-02-17T05:00:00Z","v":9114,"vw":5.636413},{"c":5.76,"h":5.89,"l":5.56,"n":301,"o":5.71,"t":"2026-02-18T05:00:00Z","v":4255,"vw":5.71697},{"c":5.91,"h":5.91,"l":5.75,"n":422,"o":5.75,"t":"2026-02-19T05:00:00Z","v":6893,"vw":5.844417},{"c":5.99,"h":6.1,"l":5.81,"n":498,"o":5.81,"t":"2026-02-20T05:00:00Z","v":8263,"vw":6.00171},{"c":5.81,"h":5.99,"l":5.81,"n":373,"o":5.99,"t":"2026-02-23T05:00:00Z","v":7323,"vw":5.892962},{"c":5.71,"h":5.84,"l":5.6,"n":348,"o":5.78,"t":"2026-02-24T05:00:00Z","v":7083,"vw":5.679778},{"c":5.907,"h":5.907,"l":5.71,"n":340,"o":5.71,"t":"2026-02-25T05:00:00Z","v":8788,"vw":5.831968},{"c":6.14,"h":6.14,"l":5.8,"n":361,"o":5.8,"t":"2026-02-26T05:00:00Z","v":8691,"vw":5.957792},{"c":6.15,"h":6.375,"l":6.05,"n":564,"o":6.2,"t":"2026-02-27T05:00:00Z","v":19637,"vw":6.220593},{"c":6.65,"h":6.65,"l":5.91,"n":528,"o":5.91,"t":"2026-03-02T05:00:00Z","v":31761,"vw":6.403233},{"c":6.18,"h":6.64,"l":6.15,"n":539,"o":6.4,"t":"2026-03-03T05:00:00Z","v":18906,"vw":6.330455},{"c":6.95,"h":7,"l":6.29,"n":1073,"o":6.29,"t":"2026-03-04T05:00:00Z","v":29875,"vw":6.808717},{"c":7.53,"h":7.56,"l":6.9,"n":905,"o":6.93,"t":"2026-03-05T05:00:00Z","v":38400,"vw":7.285294},{"c":7.68,"h":7.98,"l":7.45,"n":875,"o":7.53,"t":"2026-03-06T05:00:00Z","v":92398,"vw":7.703209},{"c":7.65,"h":8.3,"l":7.28,"n":807,"o":7.86,"t":"2026-03-09T04:00:00Z","v":107328,"vw":7.751324},{"c":7.5,"h":7.75,"l":7.43,"n":506,"o":7.64,"t":"2026-03-10T04:00:00Z","v":24351,"vw":7.512163},{"c":6.92,"h":7.4885,"l":6.8,"n":655,"o":7.45,"t":"2026-03-11T04:00:00Z","v":83301,"vw":7.104439},{"c":6.84,"h":7.1,"l":6.67,"n":464,"o":6.91,"t":"2026-03-12T04:00:00Z","v":49243,"vw":6.818751},{"c":6.86,"h":7,"l":6.76,"n":443,"o":6.85,"t":"2026-03-13T04:00:00Z","v":9367,"vw":6.917825},{"c":7.15,"h":7.59,"l":6.98,"n":1078,"o":6.98,"t":"2026-03-16T04:00:00Z","v":67602,"vw":7.280523},{"c":7.24,"h":7.4,"l":7.05,"n":230,"o":7.11,"t":"2026-03-17T04:00:00Z","v":11138,"vw":7.179167},{"c":7.25,"h":7.44,"l":7.25,"n":644,"o":7.28,"t":"2026-03-18T04:00:00Z","v":29656,"vw":7.339018},{"c":6.83,"h":7.15,"l":6.8,"n":119,"o":7.15,"t":"2026-03-19T04:00:00Z","v":8138,"vw":6.887817},{"c":6.77,"h":7,"l":6.75,"n":164,"o":6.85,"t":"2026-03-20T04:00:00Z","v":16319,"vw":6.836122},{"c":7.05,"h":7.38,"l":6.79,"n":731,"o":6.83,"t":"2026-03-23T04:00:00Z","v":72649,"vw":7.20747},{"c":7.03,"h":7.12,"l":6.775,"n":221,"o":7.0779,"t":"2026-03-24T04:00:00Z","v":38028,"vw":6.931061},{"c":6.66,"h":6.93,"l":6.59,"n":163,"o":6.93,"t":"2026-03-25T04:00:00Z","v":20753,"vw":6.754427},{"c":6.09,"h":6.6,"l":6.02,"n":438,"o":6.6,"t":"2026-03-26T04:00:00Z","v":105391,"vw":6.298662},{"c":5.9,"h":6.205,"l":5.85,"n":530,"o":6.1,"t":"2026-03-27T04:00:00Z","v":39735,"vw":5.99726},{"c":5.56,"h":6.18,"l":5.5,"n":356,"o":5.9,"t":"2026-03-30T04:00:00Z","v":43562,"vw":5.811115},{"c":5.51,"h":5.82,"l":5.39,"n":230,"o":5.52,"t":"2026-03-31T04:00:00Z","v":34729,"vw":5.573977},{"c":5.5,"h":5.74,"l":5.5,"n":118,"o":5.63,"t":"2026-04-01T04:00:00Z","v":10126,"vw":5.609928},{"c":5.56,"h":5.9,"l":5.43,"n":160,"o":5.43,"t":"2026-04-02T04:00:00Z","v":39049,"vw":5.751183},{"c":5.67,"h":5.8614,"l":5.56,"n":91,"o":5.58,"t":"2026-04-06T04:00:00Z","v":5271,"vw":5.750923},{"c":5.67,"h":5.875,"l":5.61,"n":70,"o":5.875,"t":"2026-04-07T04:00:00Z","v":3730,"vw":5.758874},{"c":5.76,"h":6.02,"l":5.68,"n":139,"o":5.83,"t":"2026-04-08T04:00:00Z","v":10636,"vw":5.938618},{"c":5.61,"h":6.47,"l":5.61,"n":272,"o":5.72,"t":"2026-04-09T04:00:00Z","v":29632,"vw":5.969002},{"c":5.47,"h":5.76,"l":5.47,"n":403,"o":5.76,"t":"2026-04-10T04:00:00Z","v":39295,"vw":5.606006},{"c":5.59,"h":5.73,"l":5.45,"n":160,"o":5.45,"t":"2026-04-13T04:00:00Z","v":4163,"vw":5.577949},{"c":5.69,"h":5.9,"l":5.53,"n":149,"o":5.53,"t":"2026-04-14T04:00:00Z","v":15067,"vw":5.717162},{"c":5.7,"h":5.95,"l":5.69,"n":64,"o":5.69,"t":"2026-04-15T04:00:00Z","v":7018,"vw":5.759649},{"c":5.6,"h":5.8266,"l":5.6,"n":126,"o":5.66,"t":"2026-04-16T04:00:00Z","v":4628,"vw":5.719094},{"c":5.77,"h":5.84,"l":5.7001,"n":101,"o":5.83,"t":"2026-04-17T04:00:00Z","v":9138,"vw":5.733747},{"c":5.64,"h":5.95,"l":5.48,"n":155,"o":5.95,"t":"2026-04-20T04:00:00Z","v":17444,"vw":5.725649},{"c":5.44,"h":5.8565,"l":5.42,"n":668,"o":5.75,"t":"2026-04-21T04:00:00Z","v":14533,"vw":5.547077},{"c":5.42,"h":5.57,"l":5.41,"n":92,"o":5.57,"t":"2026-04-22T04:00:00Z","v":6110,"vw":5.47866},{"c":5.41,"h":5.6,"l":5.36,"n":153,"o":5.4,"t":"2026-04-23T04:00:00Z","v":24201,"vw":5.470725},{"c":5.35,"h":5.52,"l":5.335,"n":66,"o":5.4,"t":"2026-04-24T04:00:00Z","v":9034,"vw":5.448752},{"c":5.35,"h":5.52,"l":5.28,"n":162,"o":5.35,"t":"2026-04-27T04:00:00Z","v":9993,"vw":5.360296},{"c":5.56,"h":5.635,"l":5.26,"n":149,"o":5.3,"t":"2026-04-28T04:00:00Z","v":18654,"vw":5.453477},{"c":5.48,"h":5.94,"l":5.45,"n":76,"o":5.64,"t":"2026-04-29T04:00:00Z","v":6099,"vw":5.688524},{"c":5.44,"h":5.68,"l":5.27,"n":118,"o":5.4,"t":"2026-04-30T04:00:00Z","v":12215,"vw":5.419784},{"c":5.32,"h":5.65,"l":5.31,"n":87,"o":5.57,"t":"2026-05-01T04:00:00Z","v":6995,"vw":5.366587},{"c":5.23,"h":5.41,"l":5.18,"n":233,"o":5.32,"t":"2026-05-04T04:00:00Z","v":24179,"vw":5.232849},{"c":5.36,"h":5.59,"l":5.31,"n":94,"o":5.45,"t":"2026-05-05T04:00:00Z","v":5418,"vw":5.491999},{"c":5.36,"h":5.4,"l":5.3006,"n":75,"o":5.307,"t":"2026-05-06T04:00:00Z","v":7664,"vw":5.345713},{"c":5.33,"h":5.45,"l":5.33,"n":56,"o":5.36,"t":"2026-05-07T04:00:00Z","v":4780,"vw":5.385006},{"c":5.32,"h":5.4395,"l":5.32,"n":112,"o":5.4395,"t":"2026-05-08T04:00:00Z","v":13313,"vw":5.341475},{"c":5.09,"h":5.33,"l":5.01,"n":140,"o":5.33,"t":"2026-05-11T04:00:00Z","v":27661,"vw":5.111211},{"c":5.07,"h":5.14,"l":4.8,"n":148,"o":5.05,"t":"2026-05-12T04:00:00Z","v":20040,"vw":4.955709},{"c":5.29,"h":5.37,"l":5.02,"n":192,"o":5.02,"t":"2026-05-13T04:00:00Z","v":12842,"vw":5.148049},{"c":5.14,"h":5.5,"l":5.14,"n":296,"o":5.27,"t":"2026-05-14T04:00:00Z","v":27129,"vw":5.386217},{"c":5.21,"h":5.25,"l":5.1,"n":271,"o":5.1,"t":"2026-05-15T04:00:00Z","v":10262,"vw":5.203044},{"c":5.25,"h":5.45,"l":5.13,"n":356,"o":5.22,"t":"2026-05-18T04:00:00Z","v":39346,"vw":5.281107},{"c":4.98,"h":5.23,"l":4.915,"n":267,"o":5.1,"t":"2026-05-19T04:00:00Z","v":34120,"vw":5.021632},{"c":4.85,"h":5.01,"l":4.73,"n":158,"o":4.93,"t":"2026-05-20T04:00:00Z","v":18921,"vw":4.898975},{"c":4.81,"h":4.9,"l":4.7,"n":158,"o":4.8,"t":"2026-05-21T04:00:00Z","v":12815,"vw":4.763146},{"c":4.76,"h":4.8,"l":4.31,"n":132,"o":4.38,"t":"2026-05-22T04:00:00Z","v":13236,"vw":4.677237},{"c":4.63,"h":4.76,"l":4.5,"n":165,"o":4.72,"t":"2026-05-26T04:00:00Z","v":14362,"vw":4.612477},{"c":4.47,"h":4.75,"l":4.36,"n":118,"o":4.58,"t":"2026-05-27T04:00:00Z","v":17602,"vw":4.589462},{"c":4.78,"h":4.8,"l":4.42,"n":157,"o":4.46,"t":"2026-05-28T04:00:00Z","v":19495,"vw":4.583589},{"c":4.62,"h":4.865,"l":4.4495,"n":213,"o":4.76,"t":"2026-05-29T04:00:00Z","v":28031,"vw":4.693331},{"c":4.56,"h":4.625,"l":4.21,"n":142,"o":4.51,"t":"2026-06-01T04:00:00Z","v":24648,"vw":4.417738},{"c":4.39,"h":4.6808,"l":4.32,"n":171,"o":4.32,"t":"2026-06-02T04:00:00Z","v":16376,"vw":4.492745},{"c":4.1,"h":4.3899,"l":4.1,"n":158,"o":4.3,"t":"2026-06-03T04:00:00Z","v":18216,"vw":4.236423},{"c":4.12,"h":4.16,"l":3.92,"n":275,"o":4.08,"t":"2026-06-04T04:00:00Z","v":28625,"vw":4.039957},{"c":4.04,"h":4.1675,"l":4,"n":131,"o":4.09,"t":"2026-06-05T04:00:00Z","v":15545,"vw":4.071979},{"c":4.13,"h":4.19,"l":3.99,"n":125,"o":3.99,"t":"2026-06-08T04:00:00Z","v":19276,"vw":4.094745},{"c":4.18,"h":4.39,"l":4.178,"n":121,"o":4.19,"t":"2026-06-09T04:00:00Z","v":16517,"vw":4.275282},{"c":3.79,"h":4.115,"l":3.7,"n":452,"o":4.05,"t":"2026-06-10T04:00:00Z","v":116877,"vw":3.953631},{"c":3.71,"h":3.84,"l":3.67,"n":173,"o":3.84,"t":"2026-06-11T04:00:00Z","v":13039,"vw":3.716608},{"c":3.705,"h":3.85,"l":3.67,"n":168,"o":3.68,"t":"2026-06-12T04:00:00Z","v":21360,"vw":3.755167},{"c":3.47,"h":3.86,"l":3.37,"n":317,"o":3.65,"t":"2026-06-15T04:00:00Z","v":55214,"vw":3.591205},{"c":3.41,"h":3.77,"l":3.32,"n":554,"o":3.56,"t":"2026-06-16T04:00:00Z","v":67647,"vw":3.484365},{"c":3.58,"h":3.64,"l":3.4,"n":68,"o":3.4,"t":"2026-06-17T04:00:00Z","v":7443,"vw":3.52746},{"c":3.5,"h":3.665,"l":3.36,"n":127,"o":3.49,"t":"2026-06-18T04:00:00Z","v":42114,"vw":3.510857},{"c":3.47,"h":3.51,"l":3.37,"n":117,"o":3.42,"t":"2026-06-22T04:00:00Z","v":14144,"vw":3.486803},{"c":3.64,"h":3.66,"l":3.51,"n":169,"o":3.52,"t":"2026-06-23T04:00:00Z","v":8913,"vw":3.593804},{"c":3.58,"h":3.65,"l":3.47,"n":161,"o":3.65,"t":"2026-06-24T04:00:00Z","v":16660,"vw":3.540375},{"c":3.04,"h":3.58,"l":2.65,"n":512,"o":3.5,"t":"2026-06-25T04:00:00Z","v":163435,"vw":3.163916},{"c":3.01,"h":3.075,"l":2.8,"n":136,"o":2.83,"t":"2026-06-26T04:00:00Z","v":33879,"vw":2.898157},{"c":3.05,"h":3.09,"l":2.98,"n":84,"o":2.98,"t":"2026-06-29T04:00:00Z","v":1801,"vw":3.046629},{"c":3.02,"h":3.225,"l":3.0123,"n":241,"o":3.1,"t":"2026-06-30T04:00:00Z","v":25491,"vw":3.060346},{"c":3.31,"h":3.335,"l":3.03,"n":167,"o":3.03,"t":"2026-07-01T04:00:00Z","v":7566,"vw":3.297578},{"c":3.14,"h":3.36,"l":3.14,"n":86,"o":3.36,"t":"2026-07-02T04:00:00Z","v":7342,"vw":3.270741},{"c":3.21,"h":3.3,"l":3.08,"n":100,"o":3.19,"t":"2026-07-06T04:00:00Z","v":13025,"vw":3.146378},{"c":3.07,"h":3.16,"l":3.06,"n":118,"o":3.16,"t":"2026-07-07T04:00:00Z","v":5213,"vw":3.090062},{"c":3.03,"h":3.0705,"l":3.02,"n":129,"o":3.03,"t":"2026-07-08T04:00:00Z","v":13370,"vw":3.028022},{"c":3.05,"h":3.24,"l":3.04,"n":71,"o":3.04,"t":"2026-07-09T04:00:00Z","v":1731,"vw":3.138462},{"c":3.075,"h":3.14,"l":3.05,"n":88,"o":3.05,"t":"2026-07-10T04:00:00Z","v":7438,"vw":3.105957},{"c":3.07,"h":3.1929,"l":3.07,"n":34,"o":3.1929,"t":"2026-07-13T04:00:00Z","v":977,"vw":3.142144},{"c":3.03,"h":3.07,"l":3.02,"n":41,"o":3.07,"t":"2026-07-14T04:00:00Z","v":2909,"vw":3.036599},{"c":3.11,"h":3.14,"l":3.05,"n":92,"o":3.05,"t":"2026-07-15T04:00:00Z","v":7825,"vw":3.107174},{"c":3.135,"h":3.135,"l":3.05,"n":27,"o":3.06,"t":"2026-07-16T04:00:00Z","v":3087,"vw":3.121171},{"c":3.12,"h":3.15,"l":3.05,"n":32,"o":3.065,"t":"2026-07-17T04:00:00Z","v":2662,"vw":3.107911},{"c":3.02,"h":3.1,"l":3.02,"n":49,"o":3.1,"t":"2026-07-20T04:00:00Z","v":7648,"vw":3.025612},{"c":3.02,"h":3.05,"l":2.935,"n":42,"o":3.05,"t":"2026-07-21T04:00:00Z","v":11295,"vw":3.008015},{"c":2.91,"h":3,"l":2.9,"n":51,"o":3,"t":"2026-07-22T04:00:00Z","v":6299,"vw":2.914749},{"c":2.88,"h":2.92,"l":2.829,"n":50,"o":2.92,"t":"2026-07-23T04:00:00Z","v":6918,"vw":2.885258},{"c":2.86,"h":2.86,"l":2.86,"n":34,"o":2.86,"t":"2026-07-24T04:00:00Z","v":184,"vw":2.86},{"c":2.835,"h":2.85,"l":2.8096,"n":58,"o":2.82,"t":"2026-07-27T04:00:00Z","v":2989,"vw":2.822314},{"c":2.9199,"h":2.9499,"l":2.68,"n":103,"o":2.71,"t":"2026-07-28T04:00:00Z","v":11191,"vw":2.851143},{"c":2.81,"h":2.83,"l":2.81,"n":34,"o":2.82,"t":"2026-07-29T04:00:00Z","v":1665,"vw":2.820135},{"c":2.85,"h":2.94,"l":2.7,"n":85,"o":2.74,"t":"2026-07-30T04:00:00Z","v":8890,"vw":2.8224},{"c":2.79,"h":2.81,"l":2.79,"n":56,"o":2.81,"t":"2026-07-31T04:00:00Z","v":3604,"vw":2.800023},{"c":2.8819,"h":2.8819,"l":2.79,"n":22,"o":2.79,"t":"2026-08-03T04:00:00Z","v":2253,"vw":2.847342},{"c":3.065,"h":3.065,"l":2.8805,"n":22,"o":2.9,"t":"2026-08-04T04:00:00Z","v":5505,"vw":2.897752},{"c":2.98,"h":3.09,"l":2.96,"n":75,"o":2.96,"t":"2026-08-05T04:00:00Z","v":3600,"vw":3.045114},{"c":3.252,"h":3.315,"l":2.97,"n":141,"o":2.97,"t":"2026-08-06T04:00:00Z","v":15906,"vw":3.158011},{"c":3.11,"h":3.27,"l":3.11,"n":49,"o":3.27,"t":"2026-08-07T04:00:00Z","v":3760,"vw":3.199353},{"c":3.16,"h":3.195,"l":3.05,"n":55,"o":3.05,"t":"2026-08-10T04:00:00Z","v":11332,"vw":3.141891},{"c":3.16,"h":3.21,"l":2.88,"n":185,"o":2.92,"t":"2026-08-11T04:00:00Z","v":5333,"vw":3.060577},{"c":3.02,"h":3.08,"l":3.02,"n":86,"o":3.02,"t":"2026-08-12T04:00:00Z","v":2720,"vw":3.045532},{"c":3.05,"h":3.155,"l":3.05,"n":54,"o":3.1,"t":"2026-08-13T04:00:00Z","v":1710,"vw":3.070625},{"c":3.33,"h":3.49,"l":3,"n":131,"o":3,"t":"2026-08-14T04:00:00Z","v":7214,"vw":3.268572},{"c":3.15,"h":3.2,"l":3.15,"n":51,"o":3.16,"t":"2026-08-17T04:00:00Z","v":2900,"vw":3.165444},{"c":3.12,"h":3.18,"l":3.01,"n":68,"o":3.18,"t":"2026-08-18T04:00:00Z","v":4643,"vw":3.079792},{"c":3.03,"h":3.09,"l":3.02,"n":34,"o":3.02,"t":"2026-08-19T04:00:00Z","v":760,"vw":3.055761},{"c":2.94,"h":3.05,"l":2.9,"n":129,"o":3.05,"t":"2026-08-20T04:00:00Z","v":5701,"vw":2.986054},{"c":2.96,"h":3.15,"l":2.96,"n":208,"o":3.14,"t":"2026-08-21T04:00:00Z","v":10843,"vw":3.134585},{"c":3.03,"h":3.1499,"l":2.96,"n":162,"o":2.96,"t":"2026-08-24T04:00:00Z","v":5922,"vw":3.099198},{"c":3.03,"h":3.1,"l":3.0295,"n":85,"o":3.1,"t":"2026-08-25T04:00:00Z","v":2061,"vw":3.035288},{"c":3.03,"h":3.03,"l":3.03,"n":0,"o":3.03,"t":"2026-08-26T04:00:00Z","v":0,"vw":0},{"c":2.99,"h":3.0288,"l":2.9598,"n":139,"o":2.98,"t":"2026-08-27T04:00:00Z","v":2722,"vw":2.982021},{"c":3.3,"h":3.36,"l":2.9899,"n":252,"o":2.99,"t":"2026-08-28T04:00:00Z","v":12282,"vw":3.166929},{"c":3.38,"h":3.4,"l":3.25,"n":158,"o":3.25,"t":"2026-08-31T04:00:00Z","v":10785,"vw":3.353307},{"c":3.21,"h":3.39,"l":3.21,"n":105,"o":3.39,"t":"2026-09-01T04:00:00Z","v":3169,"vw":3.372541},{"c":3.24,"h":3.26,"l":3.1,"n":195,"o":3.18,"t":"2026-09-02T04:00:00Z","v":9259,"vw":3.193604},{"c":3.35,"h":3.35,"l":3.35,"n":55,"o":3.35,"t":"2026-09-03T04:00:00Z","v":1727,"vw":3.35},{"c":3.38,"h":3.38,"l":2.97,"n":95,"o":2.97,"t":"2026-09-04T04:00:00Z","v":4582,"vw":3.103692},{"c":3.49,"h":3.5,"l":3.3,"n":161,"o":3.3,"t":"2026-09-08T04:00:00Z","v":15594,"vw":3.417944},{"c":3.49,"h":3.5,"l":3.475,"n":208,"o":3.5,"t":"2026-09-09T04:00:00Z","v":6260,"vw":3.49215},{"c":3.345,"h":3.5386,"l":3.3,"n":261,"o":3.5386,"t":"2026-09-10T04:00:00Z","v":11774,"vw":3.371336},{"c":3.09,"h":3.3,"l":2.96,"n":1725,"o":3.3,"t":"2026-09-11T04:00:00Z","v":71434,"vw":3.102571},{"c":3.04,"h":3.055,"l":3.02,"n":222,"o":3.0495,"t":"2026-09-14T04:00:00Z","v":4361,"vw":3.040726},{"c":2.98,"h":3.06,"l":2.96,"n":309,"o":3.04,"t":"2026-09-15T04:00:00Z","v":11694,"vw":2.986771},{"c":2.975,"h":2.9901,"l":2.96,"n":246,"o":2.96,"t":"2026-09-16T04:00:00Z","v":6177,"vw":2.966668},{"c":2.97,"h":3.05,"l":2.97,"n":176,"o":2.97,"t":"2026-09-17T04:00:00Z","v":2722,"vw":2.981092},{"c":2.86,"h":2.96,"l":2.85,"n":211,"o":2.93,"t":"2026-09-18T04:00:00Z","v":4775,"vw":2.906846},{"c":2.605,"h":2.915,"l":2.5,"n":492,"o":2.85,"t":"2026-09-21T04:00:00Z","v":40998,"vw":2.764668},{"c":2.66,"h":2.67,"l":2.65,"n":96,"o":2.65,"t":"2026-09-22T04:00:00Z","v":1124,"vw":2.66},{"c":2.65,"h":2.78,"l":2.555,"n":211,"o":2.76,"t":"2026-09-23T04:00:00Z","v":5495,"vw":2.619085},{"c":2.65,"h":2.69,"l":2.6,"n":72,"o":2.69,"t":"2026-09-24T04:00:00Z","v":2003,"vw":2.637741},{"c":2.68,"h":2.68,"l":2.55,"n":167,"o":2.6,"t":"2026-09-25T04:00:00Z","v":4086,"vw":2.58698},{"c":2.6,"h":2.74,"l":2.6,"n":109,"o":2.68,"t":"2026-09-28T04:00:00Z","v":2727,"vw":2.62476},{"c":2.71,"h":2.8101,"l":2.6,"n":105,"o":2.64,"t":"2026-09-29T04:00:00Z","v":4459,"vw":2.63015},{"c":2.9,"h":3.015,"l":2.76,"n":212,"o":2.76,"t":"2026-09-30T04:00:00Z","v":10438,"vw":2.876671},{"c":2.6001,"h":2.8,"l":2.6001,"n":78,"o":2.8,"t":"2026-10-01T04:00:00Z","v":1623,"vw":2.779726},{"c":2.7,"h":2.8,"l":2.7,"n":70,"o":2.7,"t":"2026-10-02T04:00:00Z","v":2452,"vw":2.711494},{"c":2.62,"h":2.8,"l":2.55,"n":291,"o":2.7,"t":"2026-10-05T04:00:00Z","v":42704,"vw":2.67358},{"c":2.52,"h":2.61,"l":2.51,"n":130,"o":2.57,"t":"2026-10-06T04:00:00Z","v":10954,"vw":2.530568},{"c":2.53,"h":2.555,"l":2.51,"n":108,"o":2.51,"t":"2026-10-07T04:00:00Z","v":3465,"vw":2.532366},{"c":2.395,"h":2.5,"l":2.395,"n":322,"o":2.5,"t":"2026-10-08T04:00:00Z","v":15699,"vw":2.448871},{"c":2.48,"h":2.6753,"l":2.46,"n":120,"o":2.6753,"t":"2026-10-09T04:00:00Z","v":1523,"vw":2.549249},{"c":2.49,"h":2.5,"l":2.49,"n":59,"o":2.5,"t":"2026-10-12T04:00:00Z","v":2108,"vw":2.495556},{"c":2.52,"h":2.52,"l":2.3736,"n":131,"o":2.4501,"t":"2026-10-13T04:00:00Z","v":11774,"vw":2.469732},{"c":2.4,"h":2.525,"l":2.35,"n":88,"o":2.42,"t":"2026-10-14T04:00:00Z","v":5126,"vw":2.408407},{"c":2.335,"h":2.36,"l":2.3,"n":219,"o":2.35,"t":"2026-10-15T04:00:00Z","v":16641,"vw":2.334737},{"c":2.32,"h":2.37,"l":2.32,"n":43,"o":2.3627,"t":"2026-10-16T04:00:00Z","v":812,"vw":2.357739},{"c":2.326,"h":2.326,"l":2.326,"n":46,"o":2.326,"t":"2026-10-19T04:00:00Z","v":558,"vw":2.326},{"c":2.33,"h":2.49,"l":2.3,"n":104,"o":2.49,"t":"2026-10-20T04:00:00Z","v":5570,"vw":2.343502},{"c":2.4,"h":2.4,"l":2.295,"n":70,"o":2.295,"t":"2026-10-21T04:00:00Z","v":1473,"vw":2.344329},{"c":2.35,"h":2.5,"l":2.1299,"n":162,"o":2.3,"t":"2026-10-22T04:00:00Z","v":27674,"vw":2.189947},{"c":2.37,"h":2.9999,"l":2.24,"n":3015,"o":2.49,"t":"2026-10-23T04:00:00Z","v":110927,"vw":2.580337},{"c":2.46,"h":2.72,"l":2.05,"n":1588,"o":2.18,"t":"2026-10-26T04:00:00Z","v":60573,"vw":2.403656}],"volatilityBars":[{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-30T13:45:00Z","v":600,"vw":2.76},{"c":2.92,"h":2.92,"l":2.85,"n":17,"o":2.85,"t":"2026-09-30T14:00:00Z","v":4922,"vw":2.879021},{"c":2.92,"h":2.92,"l":2.8603,"n":7,"o":2.8603,"t":"2026-09-30T14:15:00Z","v":2371,"vw":2.866309},{"c":3.015,"h":3.015,"l":3.015,"n":1,"o":3.015,"t":"2026-09-30T15:15:00Z","v":298,"vw":3.015},{"c":2.9,"h":2.96,"l":2.86,"n":6,"o":2.86,"t":"2026-09-30T17:15:00Z","v":635,"vw":2.904785},{"c":2.9,"h":2.91,"l":2.9,"n":7,"o":2.9,"t":"2026-09-30T18:45:00Z","v":884,"vw":2.901876},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-09-30T19:45:00Z","v":103,"vw":2.9},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-01T14:15:00Z","v":416,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-01T15:00:00Z","v":544,"vw":2.8},{"c":2.6001,"h":2.6001,"l":2.6001,"n":1,"o":2.6001,"t":"2026-10-01T15:45:00Z","v":100,"vw":2.6001},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-02T12:30:00Z","v":101,"vw":2.66},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-02T12:45:00Z","v":101,"vw":2.63},{"c":2.7116,"h":2.7116,"l":2.7,"n":3,"o":2.7,"t":"2026-10-02T13:30:00Z","v":1437,"vw":2.704039},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-02T14:45:00Z","v":102,"vw":2.8},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-02T16:00:00Z","v":100,"vw":2.75},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-02T19:45:00Z","v":196,"vw":2.7},{"c":2.71,"h":2.8,"l":2.7,"n":9,"o":2.7,"t":"2026-10-05T13:30:00Z","v":2024,"vw":2.722277},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-05T14:00:00Z","v":101,"vw":2.7},{"c":2.7,"h":2.725,"l":2.7,"n":9,"o":2.725,"t":"2026-10-05T14:45:00Z","v":5412,"vw":2.713927},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-05T15:00:00Z","v":102,"vw":2.7},{"c":2.66,"h":2.725,"l":2.66,"n":17,"o":2.7,"t":"2026-10-05T15:45:00Z","v":23933,"vw":2.70026},{"c":2.55,"h":2.6,"l":2.55,"n":28,"o":2.6,"t":"2026-10-05T16:30:00Z","v":5554,"vw":2.556644},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-05T17:00:00Z","v":1236,"vw":2.6},{"c":2.599,"h":2.6,"l":2.5588,"n":16,"o":2.599,"t":"2026-10-05T18:15:00Z","v":2654,"vw":2.587197},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-05T19:30:00Z","v":401,"vw":2.62},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-06T13:30:00Z","v":183,"vw":2.57},{"c":2.51,"h":2.55,"l":2.51,"n":10,"o":2.55,"t":"2026-10-06T15:15:00Z","v":10030,"vw":2.528691},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-06T17:45:00Z","v":158,"vw":2.61},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-06T19:00:00Z","v":100,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-07T13:30:00Z","v":188,"vw":2.51},{"c":2.52,"h":2.555,"l":2.52,"n":9,"o":2.555,"t":"2026-10-07T15:00:00Z","v":2247,"vw":2.534},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-07T19:15:00Z","v":101,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":12,"o":2.53,"t":"2026-10-07T19:45:00Z","v":420,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-07T20:15:00Z","v":100,"vw":2.52},{"c":2.4899,"h":2.5,"l":2.47,"n":14,"o":2.5,"t":"2026-10-08T13:30:00Z","v":2409,"vw":2.498135},{"c":2.41,"h":2.4795,"l":2.4096,"n":20,"o":2.4699,"t":"2026-10-08T14:00:00Z","v":7101,"vw":2.452538},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-08T14:30:00Z","v":450,"vw":2.48},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-08T15:00:00Z","v":100,"vw":2.46},{"c":2.4,"h":2.4,"l":2.4,"n":6,"o":2.4,"t":"2026-10-08T16:45:00Z","v":1215,"vw":2.4},{"c":2.4,"h":2.41,"l":2.4,"n":3,"o":2.41,"t":"2026-10-08T17:45:00Z","v":900,"vw":2.401111},{"c":2.395,"h":2.395,"l":2.395,"n":1,"o":2.395,"t":"2026-10-08T18:00:00Z","v":200,"vw":2.395},{"c":2.395,"h":2.395,"l":2.395,"n":1,"o":2.395,"t":"2026-10-08T19:30:00Z","v":678,"vw":2.395},{"c":2.6753,"h":2.6753,"l":2.6753,"n":1,"o":2.6753,"t":"2026-10-09T14:15:00Z","v":400,"vw":2.6753},{"c":2.47,"h":2.47,"l":2.46,"n":3,"o":2.46,"t":"2026-10-09T18:00:00Z","v":287,"vw":2.464957},{"c":2.4687,"h":2.4687,"l":2.4687,"n":1,"o":2.4687,"t":"2026-10-09T19:30:00Z","v":198,"vw":2.4687},{"c":2.48,"h":2.5,"l":2.48,"n":9,"o":2.5,"t":"2026-10-09T19:45:00Z","v":424,"vw":2.488178},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-12T14:15:00Z","v":1010,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-12T15:30:00Z","v":810,"vw":2.49},{"c":2.4501,"h":2.4501,"l":2.4501,"n":4,"o":2.4501,"t":"2026-10-13T15:30:00Z","v":1011,"vw":2.4501},{"c":2.42,"h":2.485,"l":2.42,"n":9,"o":2.485,"t":"2026-10-13T16:00:00Z","v":4196,"vw":2.465614},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-13T17:00:00Z","v":200,"vw":2.4},{"c":2.3736,"h":2.3736,"l":2.3736,"n":3,"o":2.3736,"t":"2026-10-13T19:15:00Z","v":307,"vw":2.3736},{"c":2.52,"h":2.52,"l":2.43,"n":24,"o":2.43,"t":"2026-10-13T19:45:00Z","v":5754,"vw":2.482961},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-14T13:00:00Z","v":2348,"vw":2.45},{"c":2.36,"h":2.42,"l":2.35,"n":7,"o":2.42,"t":"2026-10-14T14:15:00Z","v":1376,"vw":2.394138},{"c":2.525,"h":2.525,"l":2.525,"n":1,"o":2.525,"t":"2026-10-14T14:30:00Z","v":300,"vw":2.525},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-14T16:30:00Z","v":100,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-14T17:15:00Z","v":141,"vw":2.36},{"c":2.4,"h":2.4,"l":2.38,"n":4,"o":2.38,"t":"2026-10-14T19:45:00Z","v":289,"vw":2.392188},{"c":2.3333,"h":2.3333,"l":2.3333,"n":1,"o":2.3333,"t":"2026-10-14T20:15:00Z","v":190,"vw":2.3333},{"c":2.35,"h":2.35,"l":2.35,"n":6,"o":2.35,"t":"2026-10-15T13:30:00Z","v":376,"vw":2.35},{"c":2.3406,"h":2.341,"l":2.33,"n":11,"o":2.341,"t":"2026-10-15T14:00:00Z","v":5868,"vw":2.340303},{"c":2.3,"h":2.35,"l":2.3,"n":12,"o":2.34,"t":"2026-10-15T14:15:00Z","v":1068,"vw":2.31699},{"c":2.36,"h":2.36,"l":2.33,"n":8,"o":2.33,"t":"2026-10-15T15:00:00Z","v":1219,"vw":2.337525},{"c":2.33,"h":2.3301,"l":2.33,"n":14,"o":2.33,"t":"2026-10-15T17:45:00Z","v":5485,"vw":2.330044},{"c":2.335,"h":2.335,"l":2.335,"n":1,"o":2.335,"t":"2026-10-15T19:15:00Z","v":2017,"vw":2.335},{"c":2.3627,"h":2.3627,"l":2.3627,"n":2,"o":2.3627,"t":"2026-10-16T14:30:00Z","v":391,"vw":2.3627},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-16T17:00:00Z","v":150,"vw":2.37},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-16T17:15:00Z","v":100,"vw":2.32},{"c":2.326,"h":2.326,"l":2.326,"n":4,"o":2.326,"t":"2026-10-19T19:45:00Z","v":363,"vw":2.326},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-20T17:15:00Z","v":236,"vw":2.49},{"c":2.3,"h":2.36,"l":2.3,"n":29,"o":2.36,"t":"2026-10-20T18:00:00Z","v":4219,"vw":2.337591},{"c":2.3386,"h":2.3386,"l":2.3386,"n":9,"o":2.3386,"t":"2026-10-20T18:15:00Z","v":463,"vw":2.3386},{"c":2.33,"h":2.33,"l":2.33,"n":21,"o":2.33,"t":"2026-10-20T19:45:00Z","v":323,"vw":2.33},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-21T14:30:00Z","v":400,"vw":2.295},{"c":2.395,"h":2.395,"l":2.395,"n":1,"o":2.395,"t":"2026-10-21T15:00:00Z","v":100,"vw":2.395},{"c":2.3427,"h":2.3427,"l":2.3427,"n":1,"o":2.3427,"t":"2026-10-21T16:15:00Z","v":157,"vw":2.3427},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-21T17:45:00Z","v":268,"vw":2.4},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-21T20:15:00Z","v":100,"vw":2.36},{"c":2.2495,"h":2.3,"l":2.1299,"n":17,"o":2.3,"t":"2026-10-22T13:30:00Z","v":17972,"vw":2.135944},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-22T14:15:00Z","v":110,"vw":2.26},{"c":2.2396,"h":2.5,"l":2.2396,"n":53,"o":2.24,"t":"2026-10-22T15:45:00Z","v":8343,"vw":2.298847},{"c":2.35,"h":2.45,"l":2.35,"n":4,"o":2.45,"t":"2026-10-22T16:15:00Z","v":911,"vw":2.364599},{"c":2.47,"h":2.9999,"l":2.47,"n":713,"o":2.49,"t":"2026-10-23T14:15:00Z","v":49163,"vw":2.662936},{"c":2.43,"h":2.455,"l":2.42,"n":10,"o":2.43,"t":"2026-10-23T14:30:00Z","v":8428,"vw":2.421965},{"c":2.37,"h":2.39,"l":2.2401,"n":42,"o":2.2401,"t":"2026-10-23T14:45:00Z","v":2700,"vw":2.34693},{"c":2.24,"h":2.33,"l":2.24,"n":31,"o":2.33,"t":"2026-10-23T15:00:00Z","v":1523,"vw":2.313341},{"c":2.43,"h":2.43,"l":2.3872,"n":5,"o":2.3872,"t":"2026-10-23T15:15:00Z","v":203,"vw":2.4086},{"c":2.43,"h":2.43,"l":2.41,"n":28,"o":2.41,"t":"2026-10-23T15:30:00Z","v":660,"vw":2.41905},{"c":2.58,"h":2.58,"l":2.58,"n":52,"o":2.58,"t":"2026-10-23T16:00:00Z","v":2053,"vw":2.58},{"c":2.6,"h":2.75,"l":2.54,"n":620,"o":2.75,"t":"2026-10-23T16:15:00Z","v":14225,"vw":2.638246},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-23T16:30:00Z","v":500,"vw":2.49},{"c":2.64,"h":2.72,"l":2.24,"n":961,"o":2.24,"t":"2026-10-23T19:15:00Z","v":20921,"vw":2.490068},{"c":2.37,"h":2.37,"l":2.32,"n":13,"o":2.32,"t":"2026-10-23T19:45:00Z","v":1309,"vw":2.336667},{"c":2.05,"h":2.18,"l":2.05,"n":23,"o":2.18,"t":"2026-10-26T13:30:00Z","v":5531,"vw":2.139952},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-26T13:45:00Z","v":140,"vw":2.1},{"c":2.55,"h":2.55,"l":2.19,"n":204,"o":2.3,"t":"2026-10-26T14:15:00Z","v":14417,"vw":2.32808},{"c":2.54,"h":2.72,"l":2.5,"n":463,"o":2.66,"t":"2026-10-26T14:30:00Z","v":14148,"vw":2.644347},{"c":2.24,"h":2.36,"l":2.21,"n":225,"o":2.36,"t":"2026-10-26T15:00:00Z","v":5065,"vw":2.235314},{"c":2.23,"h":2.25,"l":2.23,"n":45,"o":2.25,"t":"2026-10-26T15:15:00Z","v":4364,"vw":2.230749},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-26T16:15:00Z","v":264,"vw":2.23},{"c":2.275,"h":2.4,"l":2.275,"n":28,"o":2.28,"t":"2026-10-26T16:30:00Z","v":3456,"vw":2.309802},{"c":2.38,"h":2.4,"l":2.28,"n":86,"o":2.28,"t":"2026-10-26T17:15:00Z","v":4195,"vw":2.377582},{"c":2.37,"h":2.38,"l":2.37,"n":2,"o":2.38,"t":"2026-10-26T18:15:00Z","v":200,"vw":2.375},{"c":2.68,"h":2.6901,"l":2.51,"n":138,"o":2.51,"t":"2026-10-26T18:45:00Z","v":4860,"vw":2.611581},{"c":2.54,"h":2.55,"l":2.53,"n":19,"o":2.535,"t":"2026-10-26T19:00:00Z","v":1099,"vw":2.536151},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-26T19:30:00Z","v":100,"vw":2.5},{"c":2.46,"h":2.53,"l":2.46,"n":19,"o":2.53,"t":"2026-10-26T19:45:00Z","v":886,"vw":2.48104}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.375,"strike":4.655194358005319,"iv":3.246593454526622,"gamma":0.20139074792251677,"theta":-0.016159731023526053,"vega":0.002418685025870391,"rho":0.00040458226690330725,"breakevenPct":104.4794454473707},{"delta":0.45,"premium":0.375,"strike":4.006168430520288,"iv":2.733559614046659,"gamma":0.2616243627934004,"theta":-0.01371685653638972,"vega":0.002443045806546112,"rho":0.0004860955488664978,"breakevenPct":78.09627766342632},{"delta":0.5,"premium":0.375,"strike":3.3571425030352557,"iv":2.2205257735666954,"gamma":0.321857977664284,"theta":-0.011273982049253388,"vega":0.002467406587221833,"rho":0.0005676088308296883,"breakevenPct":51.71310987948195},{"delta":0.55,"premium":0.375,"strike":2.708116575550224,"iv":1.7074919330867322,"gamma":0.38209159253516767,"theta":-0.008831107562117052,"vega":0.002491767367897554,"rho":0.000649122112792879,"breakevenPct":25.32994209553756}],"put":[{"delta":0.5,"premium":0.6284377675526926,"strike":2.8262771694114974,"iv":1.3627575492088073,"gamma":0.4708590250479252,"theta":-0.006336290243633728,"vega":0.00241791023081513,"rho":-0.001247952149399221,"breakevenPct":10.656934883788429},{"delta":0.55,"premium":0.9601549587787646,"strike":3.182962321267489,"iv":1.52522720655824,"gamma":0.4238902192085838,"theta":-0.006593214999323958,"vega":0.002308818551553396,"rho":-0.0015513529473509455,"breakevenPct":9.641977134604716},{"delta":0.6,"premium":1.2918721500048358,"strike":3.5396474731234795,"iv":1.6876968639076724,"gamma":0.37692141336924245,"theta":-0.006850139755014187,"vega":0.002199726872291662,"rho":-0.0018547537453026692,"breakevenPct":8.627019385421002},{"delta":0.65,"premium":1.623589341230908,"strike":3.896332624979471,"iv":1.850166521257105,"gamma":0.3299526075299011,"theta":-0.007107064510704417,"vega":0.0020906351930299275,"rho":-0.002158154543254394,"breakevenPct":7.612061636237288},{"delta":0.7,"premium":1.9553065324569792,"strike":4.253017776835462,"iv":2.012636178606537,"gamma":0.28298380169055976,"theta":-0.0073639892663946455,"vega":0.0019815435137681935,"rho":-0.002461555341206118,"breakevenPct":6.597103887053577},{"delta":0.75,"premium":2.2870237236830513,"strike":4.609702928691453,"iv":2.17510583595597,"gamma":0.23601499585121838,"theta":-0.007620914022084875,"vega":0.0018724518345064594,"rho":-0.002764956139157842,"breakevenPct":5.582146137869863},{"delta":0.8,"premium":2.618740914909123,"strike":4.9663880805474445,"iv":2.3375754933054025,"gamma":0.18904619001187695,"theta":-0.007877838777775105,"vega":0.0017633601552447253,"rho":-0.0030683569371095665,"breakevenPct":4.567188388686149},{"delta":0.85,"premium":4.183541991613246,"strike":6.564838766952292,"iv":2.6471879750709726,"gamma":0.14007381788539705,"theta":-0.0070875396474933934,"vega":0.0014648361274088864,"rho":-0.004195951971283617,"breakevenPct":3.199318075648538}]},"raw":{"call":[{"delta":0.4,"premium":0.375,"strike":4.655194358005319,"iv":3.246593454526622,"gamma":0.20139074792251677,"theta":-0.016159731023526053,"vega":0.002418685025870391,"rho":0.00040458226690330725,"breakevenPct":104.4794454473707},{"delta":0.45,"premium":0.375,"strike":4.006168430520288,"iv":2.733559614046659,"gamma":0.2616243627934004,"theta":-0.01371685653638972,"vega":0.002443045806546112,"rho":0.0004860955488664978,"breakevenPct":78.09627766342632},{"delta":0.5,"premium":0.375,"strike":3.3571425030352557,"iv":2.2205257735666954,"gamma":0.321857977664284,"theta":-0.011273982049253388,"vega":0.002467406587221833,"rho":0.0005676088308296883,"breakevenPct":51.71310987948195},{"delta":0.55,"premium":0.375,"strike":2.708116575550224,"iv":1.7074919330867322,"gamma":0.38209159253516767,"theta":-0.008831107562117052,"vega":0.002491767367897554,"rho":0.000649122112792879,"breakevenPct":25.32994209553756}],"put":[{"delta":0.5,"premium":0.6284377675526926,"strike":2.8262771694114974,"iv":1.3627575492088073,"gamma":0.4708590250479252,"theta":-0.006336290243633728,"vega":0.00241791023081513,"rho":-0.001247952149399221,"breakevenPct":10.656934883788429},{"delta":0.55,"premium":0.9601549587787646,"strike":3.182962321267489,"iv":1.52522720655824,"gamma":0.4238902192085838,"theta":-0.006593214999323958,"vega":0.002308818551553396,"rho":-0.0015513529473509455,"breakevenPct":9.641977134604716},{"delta":0.6,"premium":1.2918721500048358,"strike":3.5396474731234795,"iv":1.6876968639076724,"gamma":0.37692141336924245,"theta":-0.006850139755014187,"vega":0.002199726872291662,"rho":-0.0018547537453026692,"breakevenPct":8.627019385421002},{"delta":0.65,"premium":1.623589341230908,"strike":3.896332624979471,"iv":1.850166521257105,"gamma":0.3299526075299011,"theta":-0.007107064510704417,"vega":0.0020906351930299275,"rho":-0.002158154543254394,"breakevenPct":7.612061636237288},{"delta":0.7,"premium":1.9553065324569792,"strike":4.253017776835462,"iv":2.012636178606537,"gamma":0.28298380169055976,"theta":-0.0073639892663946455,"vega":0.0019815435137681935,"rho":-0.002461555341206118,"breakevenPct":6.597103887053577},{"delta":0.75,"premium":2.2870237236830513,"strike":4.609702928691453,"iv":2.17510583595597,"gamma":0.23601499585121838,"theta":-0.007620914022084875,"vega":0.0018724518345064594,"rho":-0.002764956139157842,"breakevenPct":5.582146137869863},{"delta":0.8,"premium":2.618740914909123,"strike":4.9663880805474445,"iv":2.3375754933054025,"gamma":0.18904619001187695,"theta":-0.007877838777775105,"vega":0.0017633601552447253,"rho":-0.0030683569371095665,"breakevenPct":4.567188388686149},{"delta":0.85,"premium":4.183541991613246,"strike":6.564838766952292,"iv":2.6471879750709726,"gamma":0.14007381788539705,"theta":-0.0070875396474933934,"vega":0.0014648361274088864,"rho":-0.004195951971283617,"breakevenPct":3.199318075648538}]}},"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"}}