{"symbol":"MZZ","url":"https://intraalpha.com/companies/MZZ","capturedAt":"2026-10-23T01:37:55.950Z","state":"ready","quote":{"symbol":"MZZ","last_price":6.5014,"prev_close":6.395,"regular_close":6.5014,"change":0.1064,"change_pct":1.6638,"regular_change":0.1064,"regular_change_pct":1.6638,"extended_change":0,"extended_change_pct":0,"bid":6.4,"ask":6.66,"bid_size":2800,"ask_size":1300,"volume":4540,"vwap":6.539536,"open":6.53,"high":6.54,"low":6.5014,"close":6.5014,"trade_count":43,"last_trade_at":"2026-10-23T00:00:00.134091412Z","last_quote_at":"2026-10-22T23:59:59.49553756Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:54.614795363-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0354,"inception_date":"2006-07-11","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:48.857591+00:00"},"optionObservedAt":"2026-10-22T19:47:59.575Z","bars":[{"c":6.5299,"h":6.53,"l":6.5299,"n":4,"o":6.53,"t":"2026-10-16T16:10:00Z","v":400,"vw":6.52995},{"c":6.56,"h":6.57,"l":6.56,"n":82,"o":6.57,"t":"2026-10-16T16:50:00Z","v":17826,"vw":6.563797},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-16T17:00:00Z","v":150,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-16T17:35:00Z","v":100,"vw":6.58},{"c":6.6,"h":6.61,"l":6.6,"n":2,"o":6.61,"t":"2026-10-16T18:05:00Z","v":200,"vw":6.605},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-16T18:20:00Z","v":150,"vw":6.62},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-16T19:15:00Z","v":100,"vw":6.6},{"c":6.5899,"h":6.5899,"l":6.5899,"n":2,"o":6.5899,"t":"2026-10-16T19:50:00Z","v":170,"vw":6.5899},{"c":6.575,"h":6.575,"l":6.575,"n":3,"o":6.575,"t":"2026-10-16T19:55:00Z","v":143,"vw":6.575},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-19T17:25:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-19T17:40:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-19T18:15:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-19T19:50:00Z","v":376,"vw":6.57},{"c":6.5101,"h":6.5101,"l":6.5101,"n":2,"o":6.5101,"t":"2026-10-20T14:10:00Z","v":119,"vw":6.5101},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-21T16:35:00Z","v":127,"vw":6.37},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-21T16:40:00Z","v":100,"vw":6.38},{"c":6.39,"h":6.39,"l":6.39,"n":4,"o":6.39,"t":"2026-10-21T16:45:00Z","v":672,"vw":6.39},{"c":6.38,"h":6.38,"l":6.38,"n":4,"o":6.38,"t":"2026-10-21T17:10:00Z","v":252,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-21T17:55:00Z","v":158,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-21T18:10:00Z","v":200,"vw":6.38},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-21T18:30:00Z","v":150,"vw":6.37},{"c":6.3914,"h":6.4,"l":6.3824,"n":107,"o":6.4,"t":"2026-10-21T19:40:00Z","v":18099,"vw":6.39018},{"c":6.53,"h":6.54,"l":6.53,"n":6,"o":6.53,"t":"2026-10-22T15:55:00Z","v":766,"vw":6.537175},{"c":6.54,"h":6.54,"l":6.54,"n":16,"o":6.54,"t":"2026-10-22T18:40:00Z","v":3600,"vw":6.54}],"history":[{"c":9.6727,"h":9.6727,"l":9.62,"n":14,"o":9.627,"t":"2024-10-21T04:00:00Z","v":1217,"vw":9.62636},{"c":9.7907,"h":9.8629,"l":9.7907,"n":9,"o":9.8,"t":"2024-10-22T04:00:00Z","v":348,"vw":9.834694},{"c":9.9024,"h":9.9024,"l":9.9024,"n":14,"o":9.9024,"t":"2024-10-23T04:00:00Z","v":252,"vw":9.9024},{"c":9.87,"h":9.9264,"l":9.87,"n":11,"o":9.9,"t":"2024-10-24T04:00:00Z","v":1519,"vw":9.89067},{"c":10.02,"h":10.02,"l":9.83,"n":8,"o":9.83,"t":"2024-10-25T04:00:00Z","v":480,"vw":9.8975},{"c":9.8028,"h":9.8028,"l":9.8028,"n":10,"o":9.8028,"t":"2024-10-28T04:00:00Z","v":116,"vw":9.8028},{"c":9.8051,"h":9.91,"l":9.8051,"n":7,"o":9.9,"t":"2024-10-29T04:00:00Z","v":307,"vw":9.886667},{"c":9.8267,"h":9.8267,"l":9.7599,"n":8,"o":9.7599,"t":"2024-10-30T04:00:00Z","v":182,"vw":9.7599},{"c":10.0535,"h":10.0535,"l":9.89,"n":11,"o":9.89,"t":"2024-10-31T04:00:00Z","v":1068,"vw":9.89},{"c":10.0659,"h":10.11,"l":9.96,"n":134,"o":9.96,"t":"2024-11-01T04:00:00Z","v":11156,"vw":10.082573},{"c":10.0186,"h":10.1,"l":9.9099,"n":26,"o":10.1,"t":"2024-11-04T05:00:00Z","v":3253,"vw":9.977784},{"c":9.74,"h":9.885,"l":9.74,"n":88,"o":9.885,"t":"2024-11-05T05:00:00Z","v":11832,"vw":9.785676},{"c":8.9122,"h":9.13,"l":8.91,"n":42,"o":9.11,"t":"2024-11-06T05:00:00Z","v":3399,"vw":9.071674},{"c":8.9518,"h":8.97,"l":8.9518,"n":10,"o":8.97,"t":"2024-11-07T05:00:00Z","v":333,"vw":8.97},{"c":8.8687,"h":8.9,"l":8.86,"n":27,"o":8.9,"t":"2024-11-08T05:00:00Z","v":2905,"vw":8.882474},{"c":8.7219,"h":8.7219,"l":8.715,"n":8,"o":8.715,"t":"2024-11-11T05:00:00Z","v":230,"vw":8.715},{"c":8.9,"h":8.9,"l":8.8801,"n":17,"o":8.89,"t":"2024-11-12T05:00:00Z","v":1211,"vw":8.891229},{"c":9.01,"h":9.01,"l":8.8501,"n":8,"o":8.8501,"t":"2024-11-13T05:00:00Z","v":1836,"vw":8.868912},{"c":9.18,"h":9.2,"l":9,"n":104,"o":9.01,"t":"2024-11-14T05:00:00Z","v":13726,"vw":9.178002},{"c":9.36,"h":9.39,"l":9.215,"n":41,"o":9.26,"t":"2024-11-15T05:00:00Z","v":6375,"vw":9.325129},{"c":9.3487,"h":9.37,"l":9.31,"n":37,"o":9.31,"t":"2024-11-18T05:00:00Z","v":2953,"vw":9.336173},{"c":9.31,"h":9.43,"l":9.31,"n":79,"o":9.42,"t":"2024-11-19T05:00:00Z","v":12212,"vw":9.397133},{"c":9.22,"h":9.34,"l":9.22,"n":31,"o":9.3,"t":"2024-11-20T05:00:00Z","v":4123,"vw":9.290949},{"c":8.9156,"h":8.9156,"l":8.9156,"n":17,"o":8.9156,"t":"2024-11-21T05:00:00Z","v":372,"vw":8.9156},{"c":8.6296,"h":8.755,"l":8.6296,"n":30,"o":8.72,"t":"2024-11-22T05:00:00Z","v":2307,"vw":8.694546},{"c":8.3802,"h":8.3802,"l":8.26,"n":82,"o":8.28,"t":"2024-11-25T05:00:00Z","v":12775,"vw":8.330306},{"c":8.45,"h":8.48,"l":8.44,"n":18,"o":8.48,"t":"2024-11-26T05:00:00Z","v":2199,"vw":8.455421},{"c":8.5107,"h":8.5107,"l":8.45,"n":20,"o":8.45,"t":"2024-11-27T05:00:00Z","v":3195,"vw":8.500323},{"c":8.48,"h":8.49,"l":8.44,"n":39,"o":8.453,"t":"2024-11-29T05:00:00Z","v":14766,"vw":8.456598},{"c":8.5505,"h":8.58,"l":8.54,"n":42,"o":8.58,"t":"2024-12-02T05:00:00Z","v":2010,"vw":8.566377},{"c":8.6108,"h":8.6108,"l":8.59,"n":21,"o":8.59,"t":"2024-12-03T05:00:00Z","v":851,"vw":8.592683},{"c":8.5618,"h":8.5811,"l":8.5618,"n":20,"o":8.5811,"t":"2024-12-04T05:00:00Z","v":693,"vw":8.580605},{"c":8.708,"h":8.708,"l":8.708,"n":19,"o":8.708,"t":"2024-12-05T05:00:00Z","v":403,"vw":8.708},{"c":8.6979,"h":8.73,"l":8.6979,"n":14,"o":8.73,"t":"2024-12-06T05:00:00Z","v":529,"vw":8.73},{"c":8.7877,"h":8.7877,"l":8.61,"n":29,"o":8.61,"t":"2024-12-09T05:00:00Z","v":1062,"vw":8.706948},{"c":8.9221,"h":8.94,"l":8.86,"n":34,"o":8.935,"t":"2024-12-10T05:00:00Z","v":1231,"vw":8.90625},{"c":8.79,"h":8.8,"l":8.771,"n":22,"o":8.771,"t":"2024-12-11T05:00:00Z","v":1018,"vw":8.791385},{"c":8.9042,"h":8.9042,"l":8.9042,"n":16,"o":8.9042,"t":"2024-12-12T05:00:00Z","v":331,"vw":8.9042},{"c":9.0021,"h":9.04,"l":9.0021,"n":18,"o":9.04,"t":"2024-12-13T05:00:00Z","v":632,"vw":9.02885},{"c":9.0032,"h":9.01,"l":9,"n":22,"o":9.01,"t":"2024-12-16T05:00:00Z","v":1142,"vw":9.009},{"c":9.23,"h":9.28,"l":9.17,"n":76,"o":9.21,"t":"2024-12-17T05:00:00Z","v":12252,"vw":9.258172},{"c":9.94,"h":9.95,"l":9.21,"n":122,"o":9.21,"t":"2024-12-18T05:00:00Z","v":18264,"vw":9.594319},{"c":10,"h":10,"l":9.82,"n":86,"o":9.82,"t":"2024-12-19T05:00:00Z","v":9447,"vw":9.937949},{"c":9.87,"h":10.17,"l":9.65,"n":347,"o":10.17,"t":"2024-12-20T05:00:00Z","v":37734,"vw":9.77577},{"c":9.6409,"h":9.83,"l":9.6409,"n":71,"o":9.66,"t":"2024-12-23T05:00:00Z","v":5519,"vw":9.715672},{"c":9.5086,"h":9.5086,"l":9.5086,"n":8,"o":9.5086,"t":"2024-12-24T05:00:00Z","v":167,"vw":9.5086},{"c":9.431,"h":9.57,"l":9.431,"n":16,"o":9.57,"t":"2024-12-26T05:00:00Z","v":305,"vw":9.57},{"c":9.6349,"h":9.6349,"l":9.62,"n":17,"o":9.62,"t":"2024-12-27T05:00:00Z","v":735,"vw":9.625405},{"c":9.734,"h":9.734,"l":9.71,"n":23,"o":9.72,"t":"2024-12-30T05:00:00Z","v":496,"vw":9.7125},{"c":9.7445,"h":9.7502,"l":9.7445,"n":19,"o":9.7502,"t":"2024-12-31T05:00:00Z","v":234,"vw":9.7502},{"c":9.7912,"h":9.82,"l":9.56,"n":140,"o":9.56,"t":"2025-01-02T05:00:00Z","v":15032,"vw":9.7708},{"c":9.5516,"h":9.75,"l":9.52,"n":105,"o":9.75,"t":"2025-01-03T05:00:00Z","v":14589,"vw":9.533389},{"c":9.5316,"h":9.5316,"l":9.35,"n":15,"o":9.37,"t":"2025-01-06T05:00:00Z","v":470,"vw":9.36},{"c":9.6512,"h":9.6512,"l":9.48,"n":5,"o":9.48,"t":"2025-01-07T05:00:00Z","v":108,"vw":9.48},{"c":9.6212,"h":9.75,"l":9.6212,"n":7,"o":9.75,"t":"2025-01-08T05:00:00Z","v":331,"vw":9.72},{"c":9.9,"h":9.93,"l":9.85,"n":102,"o":9.87,"t":"2025-01-10T05:00:00Z","v":9622,"vw":9.9076},{"c":9.72,"h":10.08,"l":9.72,"n":82,"o":10.08,"t":"2025-01-13T05:00:00Z","v":8650,"vw":9.854117},{"c":9.5151,"h":9.69,"l":9.5151,"n":7,"o":9.69,"t":"2025-01-14T05:00:00Z","v":263,"vw":9.69},{"c":9.2594,"h":9.2594,"l":9.11,"n":21,"o":9.11,"t":"2025-01-15T05:00:00Z","v":2535,"vw":9.169692},{"c":9.1224,"h":9.24,"l":9.1224,"n":14,"o":9.24,"t":"2025-01-16T05:00:00Z","v":347,"vw":9.21},{"c":9.0556,"h":9.06,"l":9.05,"n":22,"o":9.06,"t":"2025-01-17T05:00:00Z","v":502,"vw":9.056678},{"c":8.7663,"h":8.93,"l":8.7663,"n":25,"o":8.9,"t":"2025-01-21T05:00:00Z","v":1361,"vw":8.845398},{"c":8.8472,"h":8.8472,"l":8.75,"n":37,"o":8.77,"t":"2025-01-22T05:00:00Z","v":3797,"vw":8.7541},{"c":8.8583,"h":8.9,"l":8.85,"n":6,"o":8.9,"t":"2025-01-23T05:00:00Z","v":1426,"vw":8.892837},{"c":8.89,"h":8.9,"l":8.85,"n":54,"o":8.87,"t":"2025-01-24T05:00:00Z","v":5557,"vw":8.877521},{"c":9.0887,"h":9.0887,"l":8.9818,"n":18,"o":9.02,"t":"2025-01-27T05:00:00Z","v":1165,"vw":9.023897},{"c":9.0474,"h":9.085,"l":9.0474,"n":9,"o":9.085,"t":"2025-01-28T05:00:00Z","v":262,"vw":9.085},{"c":9.1185,"h":9.1747,"l":9.0696,"n":12,"o":9.07,"t":"2025-01-29T05:00:00Z","v":1032,"vw":9.088337},{"c":8.9184,"h":8.9184,"l":8.9184,"n":2,"o":8.9184,"t":"2025-01-30T05:00:00Z","v":50,"vw":8.9184},{"c":9.0746,"h":9.0746,"l":8.92,"n":16,"o":8.92,"t":"2025-01-31T05:00:00Z","v":794,"vw":8.969587},{"c":9.33,"h":9.62,"l":9.22,"n":37,"o":9.62,"t":"2025-02-03T05:00:00Z","v":7504,"vw":9.443018},{"c":9.1945,"h":9.2105,"l":9.1945,"n":30,"o":9.21,"t":"2025-02-04T05:00:00Z","v":2580,"vw":9.201783},{"c":9.0401,"h":9.0401,"l":9.04,"n":15,"o":9.04,"t":"2025-02-05T05:00:00Z","v":806,"vw":9.04},{"c":9.0496,"h":9.0496,"l":9.0496,"n":3,"o":9.0496,"t":"2025-02-06T05:00:00Z","v":41,"vw":9.0496},{"c":9.2801,"h":9.2801,"l":9.27,"n":8,"o":9.28,"t":"2025-02-07T05:00:00Z","v":718,"vw":9.272944},{"c":9.26,"h":9.31,"l":9.26,"n":194,"o":9.29,"t":"2025-02-10T05:00:00Z","v":31416,"vw":9.286463},{"c":9.3641,"h":9.3858,"l":9.3301,"n":32,"o":9.375,"t":"2025-02-11T05:00:00Z","v":2486,"vw":9.369875},{"c":9.4907,"h":9.5232,"l":9.4701,"n":28,"o":9.52,"t":"2025-02-12T05:00:00Z","v":4568,"vw":9.48661},{"c":9.31,"h":9.47,"l":9.31,"n":86,"o":9.38,"t":"2025-02-13T05:00:00Z","v":15922,"vw":9.349049},{"c":9.3343,"h":9.3343,"l":9.2,"n":25,"o":9.2,"t":"2025-02-14T05:00:00Z","v":2341,"vw":9.231922},{"c":9.18,"h":9.2801,"l":9.18,"n":11,"o":9.28,"t":"2025-02-18T05:00:00Z","v":909,"vw":9.206429},{"c":9.2756,"h":9.2756,"l":9.2756,"n":13,"o":9.2756,"t":"2025-02-19T05:00:00Z","v":224,"vw":9.2756},{"c":9.4519,"h":9.4519,"l":9.43,"n":18,"o":9.43,"t":"2025-02-20T05:00:00Z","v":1558,"vw":9.436693},{"c":9.916,"h":9.9584,"l":9.58,"n":33,"o":9.58,"t":"2025-02-21T05:00:00Z","v":5033,"vw":9.767247},{"c":9.9324,"h":9.98,"l":9.88,"n":20,"o":9.88,"t":"2025-02-24T05:00:00Z","v":955,"vw":9.958596},{"c":9.9599,"h":10.1,"l":9.85,"n":73,"o":9.85,"t":"2025-02-25T05:00:00Z","v":9382,"vw":10.053324},{"c":9.94,"h":9.98,"l":9.7496,"n":35,"o":9.7496,"t":"2025-02-26T05:00:00Z","v":2926,"vw":9.919266},{"c":10.1664,"h":10.1664,"l":9.87,"n":125,"o":9.903,"t":"2025-02-27T05:00:00Z","v":17418,"vw":9.973794},{"c":9.9911,"h":10.24,"l":9.9911,"n":59,"o":10.2,"t":"2025-02-28T05:00:00Z","v":4948,"vw":10.182857},{"c":10.4328,"h":10.5295,"l":10.04,"n":58,"o":10.04,"t":"2025-03-03T05:00:00Z","v":2859,"vw":10.280578},{"c":10.75,"h":10.979,"l":10.51,"n":90,"o":10.7,"t":"2025-03-04T05:00:00Z","v":7410,"vw":10.690485},{"c":10.4906,"h":10.86,"l":10.48,"n":153,"o":10.679,"t":"2025-03-05T05:00:00Z","v":13189,"vw":10.604736},{"c":10.83,"h":10.89,"l":10.57,"n":88,"o":10.74,"t":"2025-03-06T05:00:00Z","v":6866,"vw":10.732314},{"c":10.6639,"h":11.14,"l":10.6639,"n":43,"o":10.855,"t":"2025-03-07T05:00:00Z","v":3901,"vw":10.88727},{"c":11.1475,"h":11.2998,"l":10.8259,"n":76,"o":10.8259,"t":"2025-03-10T04:00:00Z","v":13774,"vw":11.058104},{"c":11.26,"h":11.41,"l":11.01,"n":110,"o":11.18,"t":"2025-03-11T04:00:00Z","v":14814,"vw":11.183139},{"c":11.26,"h":11.34,"l":10.96,"n":46,"o":10.96,"t":"2025-03-12T04:00:00Z","v":3797,"vw":11.236922},{"c":11.66,"h":11.67,"l":11.5,"n":41,"o":11.52,"t":"2025-03-13T04:00:00Z","v":3333,"vw":11.626954},{"c":11.0803,"h":11.47,"l":11.0803,"n":42,"o":11.47,"t":"2025-03-14T04:00:00Z","v":4027,"vw":11.272454},{"c":10.7484,"h":11,"l":10.72,"n":53,"o":11,"t":"2025-03-17T04:00:00Z","v":3660,"vw":10.884436},{"c":10.92,"h":10.95,"l":10.88,"n":27,"o":10.88,"t":"2025-03-18T04:00:00Z","v":2912,"vw":10.910314},{"c":10.6718,"h":10.88,"l":10.5401,"n":45,"o":10.88,"t":"2025-03-19T04:00:00Z","v":3727,"vw":10.762048},{"c":10.84,"h":10.84,"l":10.61,"n":37,"o":10.61,"t":"2025-03-20T04:00:00Z","v":2966,"vw":10.830832},{"c":10.9482,"h":11.1,"l":10.9482,"n":13,"o":11.065,"t":"2025-03-21T04:00:00Z","v":1173,"vw":11.078261},{"c":10.4014,"h":10.55,"l":10.4014,"n":36,"o":10.45,"t":"2025-03-24T04:00:00Z","v":3285,"vw":10.50188},{"c":10.4734,"h":10.51,"l":10.39,"n":21,"o":10.4,"t":"2025-03-25T04:00:00Z","v":742,"vw":10.44665},{"c":10.5312,"h":10.5995,"l":10.33,"n":20,"o":10.33,"t":"2025-03-26T04:00:00Z","v":1013,"vw":10.520537},{"c":10.6897,"h":10.72,"l":10.56,"n":356,"o":10.66,"t":"2025-03-27T04:00:00Z","v":11496,"vw":10.573994},{"c":11.0922,"h":11.2,"l":10.975,"n":99,"o":10.975,"t":"2025-03-28T04:00:00Z","v":11299,"vw":11.054254},{"c":11.0418,"h":11.38,"l":11.02,"n":115,"o":11.27,"t":"2025-03-31T04:00:00Z","v":12235,"vw":11.11821},{"c":10.9362,"h":11.32,"l":10.8995,"n":101,"o":11.29,"t":"2025-04-01T04:00:00Z","v":9901,"vw":11.187607},{"c":10.5889,"h":11.03,"l":10.5889,"n":37,"o":11.03,"t":"2025-04-02T04:00:00Z","v":1074,"vw":10.85665},{"c":11.99,"h":11.99,"l":11.27,"n":102,"o":11.27,"t":"2025-04-03T04:00:00Z","v":8475,"vw":11.752499},{"c":13.16,"h":13.585,"l":12.73,"n":268,"o":13.05,"t":"2025-04-04T04:00:00Z","v":33377,"vw":13.147956},{"c":13.45,"h":14.29,"l":12.49,"n":201,"o":14.29,"t":"2025-04-07T04:00:00Z","v":22929,"vw":13.581235},{"c":14.05,"h":14.3,"l":12.43,"n":136,"o":12.43,"t":"2025-04-08T04:00:00Z","v":15238,"vw":12.969076},{"c":11.44,"h":14.5,"l":11.25,"n":163,"o":14.5,"t":"2025-04-09T04:00:00Z","v":16254,"vw":12.389149},{"c":12.4224,"h":12.92,"l":12.05,"n":65,"o":12.12,"t":"2025-04-10T04:00:00Z","v":5758,"vw":12.504866},{"c":12.04,"h":12.86,"l":12.04,"n":42,"o":12.46,"t":"2025-04-11T04:00:00Z","v":1887,"vw":12.378788},{"c":11.771,"h":11.99,"l":11.62,"n":41,"o":11.62,"t":"2025-04-14T04:00:00Z","v":2139,"vw":11.727118},{"c":11.8082,"h":11.8082,"l":11.8082,"n":11,"o":11.8082,"t":"2025-04-15T04:00:00Z","v":61,"vw":11.8082},{"c":12.09,"h":12.285,"l":11.86,"n":47,"o":11.97,"t":"2025-04-16T04:00:00Z","v":4299,"vw":12.106627},{"c":11.8826,"h":12.05,"l":11.76,"n":50,"o":12.05,"t":"2025-04-17T04:00:00Z","v":4175,"vw":11.835629},{"c":12.4327,"h":12.625,"l":12.27,"n":75,"o":12.27,"t":"2025-04-21T04:00:00Z","v":5329,"vw":12.480726},{"c":11.8147,"h":12.0401,"l":11.73,"n":88,"o":12.009,"t":"2025-04-22T04:00:00Z","v":6015,"vw":11.955808},{"c":11.51,"h":11.51,"l":11.02,"n":91,"o":11.03,"t":"2025-04-23T04:00:00Z","v":3972,"vw":11.160878},{"c":11.0171,"h":11.4,"l":10.9941,"n":42,"o":11.4,"t":"2025-04-24T04:00:00Z","v":1709,"vw":11.170026},{"c":11.1101,"h":11.1435,"l":11.1,"n":21,"o":11.1,"t":"2025-04-25T04:00:00Z","v":897,"vw":11.117075},{"c":11.0291,"h":11.24,"l":11,"n":42,"o":11.16,"t":"2025-04-28T04:00:00Z","v":3996,"vw":11.122643},{"c":10.9414,"h":11.2003,"l":10.8813,"n":18,"o":11.07,"t":"2025-04-29T04:00:00Z","v":1495,"vw":11.062513},{"c":10.9735,"h":11.4,"l":10.9735,"n":31,"o":11.4,"t":"2025-04-30T04:00:00Z","v":1308,"vw":11.187143},{"c":10.91,"h":10.989,"l":10.84,"n":36,"o":10.989,"t":"2025-05-01T04:00:00Z","v":1808,"vw":10.889179},{"c":10.3808,"h":10.3808,"l":10.3808,"n":14,"o":10.3808,"t":"2025-05-02T04:00:00Z","v":58,"vw":10.3808},{"c":10.4236,"h":10.5,"l":10.28,"n":67,"o":10.49,"t":"2025-05-05T04:00:00Z","v":7906,"vw":10.391393},{"c":10.5577,"h":10.5577,"l":10.5,"n":21,"o":10.531,"t":"2025-05-06T04:00:00Z","v":3267,"vw":10.509935},{"c":10.5194,"h":10.5194,"l":10.5194,"n":12,"o":10.5194,"t":"2025-05-07T04:00:00Z","v":136,"vw":10.5194},{"c":10.2592,"h":10.39,"l":10.12,"n":52,"o":10.351,"t":"2025-05-08T04:00:00Z","v":5537,"vw":10.287566},{"c":10.288,"h":10.288,"l":10.2,"n":13,"o":10.2,"t":"2025-05-09T04:00:00Z","v":283,"vw":10.2},{"c":9.5815,"h":9.75,"l":9.471,"n":55,"o":9.75,"t":"2025-05-12T04:00:00Z","v":4016,"vw":9.617131},{"c":9.5061,"h":9.5061,"l":9.4338,"n":18,"o":9.45,"t":"2025-05-13T04:00:00Z","v":1905,"vw":9.466529},{"c":9.5703,"h":9.58,"l":9.53,"n":24,"o":9.531,"t":"2025-05-14T04:00:00Z","v":1723,"vw":9.559681},{"c":9.5385,"h":9.57,"l":9.5385,"n":19,"o":9.57,"t":"2025-05-15T04:00:00Z","v":467,"vw":9.558166},{"c":9.3424,"h":9.46,"l":9.3424,"n":14,"o":9.46,"t":"2025-05-16T04:00:00Z","v":711,"vw":9.433686},{"c":9.39,"h":9.5,"l":9.39,"n":27,"o":9.5,"t":"2025-05-19T04:00:00Z","v":2454,"vw":9.451601},{"c":9.467,"h":9.467,"l":9.3901,"n":17,"o":9.3901,"t":"2025-05-20T04:00:00Z","v":442,"vw":9.3901},{"c":9.96,"h":9.96,"l":9.6599,"n":37,"o":9.75,"t":"2025-05-21T04:00:00Z","v":3206,"vw":9.799656},{"c":9.99,"h":10.06,"l":9.8995,"n":38,"o":9.96,"t":"2025-05-22T04:00:00Z","v":4512,"vw":9.944268},{"c":10.04,"h":10.2,"l":9.99,"n":80,"o":10.199,"t":"2025-05-23T04:00:00Z","v":11376,"vw":10.141841},{"c":9.61,"h":9.669,"l":9.61,"n":32,"o":9.6505,"t":"2025-05-27T04:00:00Z","v":1234,"vw":9.636012},{"c":9.8636,"h":9.8636,"l":9.76,"n":26,"o":9.77,"t":"2025-05-28T04:00:00Z","v":5444,"vw":9.836511},{"c":9.8168,"h":9.839,"l":9.81,"n":22,"o":9.839,"t":"2025-05-29T04:00:00Z","v":1016,"vw":9.826714},{"c":9.89,"h":9.97,"l":9.89,"n":7,"o":9.97,"t":"2025-05-30T04:00:00Z","v":243,"vw":9.929604},{"c":9.9402,"h":9.9402,"l":9.9402,"n":9,"o":9.9402,"t":"2025-06-02T04:00:00Z","v":98,"vw":9.9402},{"c":9.6816,"h":9.94,"l":9.66,"n":26,"o":9.94,"t":"2025-06-03T04:00:00Z","v":1197,"vw":9.75337},{"c":9.7165,"h":9.7165,"l":9.64,"n":12,"o":9.64,"t":"2025-06-04T04:00:00Z","v":416,"vw":9.64},{"c":9.7618,"h":9.7618,"l":9.7618,"n":10,"o":9.7618,"t":"2025-06-05T04:00:00Z","v":87,"vw":9.7618},{"c":9.5641,"h":9.5835,"l":9.5641,"n":13,"o":9.5835,"t":"2025-06-06T04:00:00Z","v":5291,"vw":9.5835},{"c":9.51,"h":9.53,"l":9.43,"n":21,"o":9.47,"t":"2025-06-09T04:00:00Z","v":2078,"vw":9.468995},{"c":9.47,"h":9.47,"l":9.45,"n":10,"o":9.45,"t":"2025-06-10T04:00:00Z","v":248,"vw":9.460783},{"c":9.5706,"h":9.61,"l":9.57,"n":16,"o":9.57,"t":"2025-06-11T04:00:00Z","v":1311,"vw":9.600462},{"c":9.5626,"h":9.5626,"l":9.5626,"n":7,"o":9.5626,"t":"2025-06-12T04:00:00Z","v":40,"vw":9.5626},{"c":9.8727,"h":9.8727,"l":9.64,"n":20,"o":9.77,"t":"2025-06-13T04:00:00Z","v":810,"vw":9.738057},{"c":9.65,"h":9.73,"l":9.54,"n":45,"o":9.73,"t":"2025-06-16T04:00:00Z","v":5433,"vw":9.656781},{"c":9.8182,"h":9.82,"l":9.7091,"n":131,"o":9.789,"t":"2025-06-17T04:00:00Z","v":10856,"vw":9.777974},{"c":9.749,"h":9.78,"l":9.63,"n":27,"o":9.78,"t":"2025-06-18T04:00:00Z","v":1746,"vw":9.753571},{"c":9.739,"h":9.7804,"l":9.7243,"n":21,"o":9.7243,"t":"2025-06-20T04:00:00Z","v":415,"vw":9.760956},{"c":9.5834,"h":9.71,"l":9.5834,"n":28,"o":9.7,"t":"2025-06-23T04:00:00Z","v":3133,"vw":9.644074},{"c":9.4043,"h":9.4043,"l":9.4043,"n":9,"o":9.4043,"t":"2025-06-24T04:00:00Z","v":87,"vw":9.4043},{"c":9.4689,"h":9.4689,"l":9.3631,"n":89,"o":9.3631,"t":"2025-06-25T04:00:00Z","v":16783,"vw":9.40874},{"c":9.219,"h":9.33,"l":9.219,"n":72,"o":9.311,"t":"2025-06-26T04:00:00Z","v":5898,"vw":9.286769},{"c":9.17,"h":9.19,"l":9.05,"n":18,"o":9.19,"t":"2025-06-27T04:00:00Z","v":2413,"vw":9.092932},{"c":9.1734,"h":9.2,"l":9.1734,"n":29,"o":9.18,"t":"2025-06-30T04:00:00Z","v":1473,"vw":9.195204},{"c":8.9586,"h":8.9586,"l":8.9586,"n":10,"o":8.9586,"t":"2025-07-01T04:00:00Z","v":105,"vw":8.9586},{"c":8.7898,"h":8.7898,"l":8.7898,"n":15,"o":8.7898,"t":"2025-07-02T04:00:00Z","v":93,"vw":8.7898},{"c":8.6919,"h":8.77,"l":8.67,"n":28,"o":8.77,"t":"2025-07-03T04:00:00Z","v":6072,"vw":8.67607},{"c":8.8756,"h":8.905,"l":8.75,"n":24,"o":8.75,"t":"2025-07-07T04:00:00Z","v":1250,"vw":8.802868},{"c":8.793,"h":8.793,"l":8.75,"n":9,"o":8.75,"t":"2025-07-08T04:00:00Z","v":252,"vw":8.75},{"c":8.7216,"h":8.849,"l":8.7216,"n":22,"o":8.82,"t":"2025-07-09T04:00:00Z","v":2295,"vw":8.776429},{"c":8.6401,"h":8.7,"l":8.6,"n":22,"o":8.7,"t":"2025-07-10T04:00:00Z","v":1438,"vw":8.617735},{"c":8.7888,"h":8.7888,"l":8.7524,"n":8,"o":8.78,"t":"2025-07-11T04:00:00Z","v":1576,"vw":8.773694},{"c":8.7471,"h":8.839,"l":8.7471,"n":6,"o":8.8,"t":"2025-07-14T04:00:00Z","v":472,"vw":8.825064},{"c":9.048,"h":9.048,"l":8.92,"n":19,"o":8.921,"t":"2025-07-15T04:00:00Z","v":1674,"vw":8.947037},{"c":8.9881,"h":9.15,"l":8.97,"n":40,"o":9.04,"t":"2025-07-16T04:00:00Z","v":2520,"vw":9.026199},{"c":8.7805,"h":8.8741,"l":8.7805,"n":12,"o":8.85,"t":"2025-07-17T04:00:00Z","v":569,"vw":8.868547},{"c":8.8103,"h":8.835,"l":8.8,"n":15,"o":8.8,"t":"2025-07-18T04:00:00Z","v":713,"vw":8.814255},{"c":8.9205,"h":8.9205,"l":8.83,"n":5,"o":8.83,"t":"2025-07-21T04:00:00Z","v":197,"vw":8.83},{"c":8.6849,"h":8.86,"l":8.6849,"n":17,"o":8.86,"t":"2025-07-22T04:00:00Z","v":539,"vw":8.79},{"c":8.5533,"h":8.6129,"l":8.5533,"n":17,"o":8.6129,"t":"2025-07-23T04:00:00Z","v":1590,"vw":8.593943},{"c":8.7105,"h":8.7105,"l":8.59,"n":23,"o":8.61,"t":"2025-07-24T04:00:00Z","v":2543,"vw":8.612317},{"c":8.5639,"h":8.5639,"l":8.5639,"n":10,"o":8.5639,"t":"2025-07-25T04:00:00Z","v":82,"vw":8.5639},{"c":8.6041,"h":8.61,"l":8.6,"n":40,"o":8.6,"t":"2025-07-28T04:00:00Z","v":1775,"vw":8.603333},{"c":8.6271,"h":8.6271,"l":8.61,"n":29,"o":8.61,"t":"2025-07-29T04:00:00Z","v":5022,"vw":8.610076},{"c":8.7465,"h":8.82,"l":8.64,"n":17,"o":8.64,"t":"2025-07-30T04:00:00Z","v":1543,"vw":8.766818},{"c":8.9513,"h":8.96,"l":8.781,"n":114,"o":8.781,"t":"2025-07-31T04:00:00Z","v":12226,"vw":8.884945},{"c":9.2026,"h":9.41,"l":9.17,"n":140,"o":9.23,"t":"2025-08-01T04:00:00Z","v":36108,"vw":9.282906},{"c":8.9932,"h":9.1033,"l":8.9932,"n":60,"o":9.07,"t":"2025-08-04T04:00:00Z","v":5799,"vw":9.036916},{"c":8.9841,"h":9.13,"l":8.97,"n":121,"o":8.98,"t":"2025-08-05T04:00:00Z","v":12950,"vw":9.01995},{"c":9.05,"h":9.06,"l":9.02,"n":59,"o":9.02,"t":"2025-08-06T04:00:00Z","v":5995,"vw":9.040455},{"c":9.1081,"h":9.16,"l":9.1081,"n":34,"o":9.1399,"t":"2025-08-07T04:00:00Z","v":1928,"vw":9.118615},{"c":9.0945,"h":9.0945,"l":9.04,"n":177,"o":9.05,"t":"2025-08-08T04:00:00Z","v":28110,"vw":9.054043},{"c":9.1869,"h":9.1869,"l":9.06,"n":26,"o":9.06,"t":"2025-08-11T04:00:00Z","v":1595,"vw":9.111714},{"c":8.7619,"h":9.11,"l":8.7619,"n":46,"o":9.1,"t":"2025-08-12T04:00:00Z","v":3348,"vw":8.937534},{"c":8.4912,"h":8.7205,"l":8.4912,"n":26,"o":8.67,"t":"2025-08-13T04:00:00Z","v":2805,"vw":8.654613},{"c":8.7029,"h":8.75,"l":8.65,"n":45,"o":8.65,"t":"2025-08-14T04:00:00Z","v":4404,"vw":8.712329},{"c":8.8155,"h":8.8155,"l":8.78,"n":18,"o":8.78,"t":"2025-08-15T04:00:00Z","v":291,"vw":8.78},{"c":8.7724,"h":8.791,"l":8.7724,"n":22,"o":8.791,"t":"2025-08-18T04:00:00Z","v":1324,"vw":8.7893},{"c":8.7573,"h":8.77,"l":8.7573,"n":8,"o":8.77,"t":"2025-08-19T04:00:00Z","v":756,"vw":8.767143},{"c":8.8085,"h":8.84,"l":8.8085,"n":18,"o":8.84,"t":"2025-08-20T04:00:00Z","v":3122,"vw":8.84},{"c":8.845,"h":8.8763,"l":8.845,"n":16,"o":8.8763,"t":"2025-08-21T04:00:00Z","v":245,"vw":8.8763},{"c":8.35,"h":8.3699,"l":8.321,"n":31,"o":8.321,"t":"2025-08-22T04:00:00Z","v":3291,"vw":8.362386},{"c":8.4861,"h":8.4861,"l":8.41,"n":8,"o":8.41,"t":"2025-08-25T04:00:00Z","v":2265,"vw":8.41},{"c":8.4205,"h":8.43,"l":8.4205,"n":8,"o":8.43,"t":"2025-08-26T04:00:00Z","v":207,"vw":8.43},{"c":8.3092,"h":8.3143,"l":8.28,"n":25,"o":8.3143,"t":"2025-08-27T04:00:00Z","v":7580,"vw":8.299076},{"c":8.2874,"h":8.36,"l":8.2874,"n":12,"o":8.33,"t":"2025-08-28T04:00:00Z","v":339,"vw":8.34},{"c":8.3979,"h":8.42,"l":8.3979,"n":17,"o":8.41,"t":"2025-08-29T04:00:00Z","v":841,"vw":8.41245},{"c":8.4655,"h":8.61,"l":8.4655,"n":17,"o":8.61,"t":"2025-09-02T04:00:00Z","v":1016,"vw":8.543935},{"c":8.5093,"h":8.5093,"l":8.48,"n":12,"o":8.5,"t":"2025-09-03T04:00:00Z","v":410,"vw":8.493333},{"c":8.2647,"h":8.39,"l":8.2647,"n":10,"o":8.39,"t":"2025-09-04T04:00:00Z","v":382,"vw":8.375988},{"c":8.1843,"h":8.25,"l":8.15,"n":14,"o":8.15,"t":"2025-09-05T04:00:00Z","v":1146,"vw":8.207705},{"c":8.1904,"h":8.29,"l":8.1904,"n":15,"o":8.29,"t":"2025-09-08T04:00:00Z","v":903,"vw":8.239179},{"c":8.3286,"h":8.38,"l":8.3286,"n":5,"o":8.38,"t":"2025-09-09T04:00:00Z","v":107,"vw":8.38},{"c":8.3389,"h":8.34,"l":8.33,"n":7,"o":8.33,"t":"2025-09-10T04:00:00Z","v":2503,"vw":8.3396},{"c":8.0774,"h":8.21,"l":8.0774,"n":50,"o":8.21,"t":"2025-09-11T04:00:00Z","v":5314,"vw":8.139578},{"c":8.239,"h":8.239,"l":8.1375,"n":17,"o":8.1375,"t":"2025-09-12T04:00:00Z","v":1822,"vw":8.163996},{"c":8.268,"h":8.268,"l":8.17,"n":13,"o":8.24,"t":"2025-09-15T04:00:00Z","v":533,"vw":8.2075},{"c":8.3039,"h":8.36,"l":8.3039,"n":17,"o":8.34,"t":"2025-09-16T04:00:00Z","v":721,"vw":8.343182},{"c":8.3375,"h":8.3375,"l":8.3,"n":9,"o":8.3,"t":"2025-09-17T04:00:00Z","v":216,"vw":8.3},{"c":8.11,"h":8.28,"l":8.11,"n":16,"o":8.28,"t":"2025-09-18T04:00:00Z","v":3676,"vw":8.230258},{"c":8.25,"h":8.2699,"l":8.25,"n":7,"o":8.2699,"t":"2025-09-19T04:00:00Z","v":693,"vw":8.266583},{"c":8.28,"h":8.335,"l":8.25,"n":11,"o":8.335,"t":"2025-09-22T04:00:00Z","v":956,"vw":8.303969},{"c":8.2805,"h":8.2805,"l":8.27,"n":7,"o":8.27,"t":"2025-09-23T04:00:00Z","v":168,"vw":8.27},{"c":8.26,"h":8.26,"l":8.26,"n":8,"o":8.26,"t":"2025-09-24T04:00:00Z","v":124,"vw":8.26},{"c":8.3754,"h":8.4,"l":8.3612,"n":83,"o":8.4,"t":"2025-09-25T04:00:00Z","v":14679,"vw":8.371538},{"c":8.2149,"h":8.2149,"l":8.2149,"n":9,"o":8.2149,"t":"2025-09-26T04:00:00Z","v":131,"vw":8.2149},{"c":8.2571,"h":8.2571,"l":8.2571,"n":10,"o":8.2571,"t":"2025-09-29T04:00:00Z","v":136,"vw":8.2571},{"c":8.2317,"h":8.3697,"l":8.2317,"n":20,"o":8.319,"t":"2025-09-30T04:00:00Z","v":738,"vw":8.358214},{"c":8.1803,"h":8.1803,"l":8.1803,"n":18,"o":8.1803,"t":"2025-10-01T04:00:00Z","v":118,"vw":8.1803},{"c":8.1609,"h":8.27,"l":8.1609,"n":109,"o":8.27,"t":"2025-10-02T04:00:00Z","v":13777,"vw":8.193271},{"c":8.1199,"h":8.1199,"l":8.1199,"n":11,"o":8.1199,"t":"2025-10-03T04:00:00Z","v":110,"vw":8.1199},{"c":8.0955,"h":8.0955,"l":8.0955,"n":9,"o":8.0955,"t":"2025-10-06T04:00:00Z","v":26,"vw":8.0955},{"c":8.2763,"h":8.281,"l":8.15,"n":16,"o":8.15,"t":"2025-10-07T04:00:00Z","v":2414,"vw":8.155696},{"c":8.12,"h":8.129,"l":8.12,"n":11,"o":8.129,"t":"2025-10-08T04:00:00Z","v":223,"vw":8.129},{"c":8.2927,"h":8.3,"l":8.11,"n":21,"o":8.11,"t":"2025-10-09T04:00:00Z","v":3507,"vw":8.214917},{"c":8.7706,"h":8.7706,"l":8.5099,"n":23,"o":8.5099,"t":"2025-10-10T04:00:00Z","v":2001,"vw":8.605162},{"c":8.42,"h":8.531,"l":8.411,"n":33,"o":8.52,"t":"2025-10-13T04:00:00Z","v":3380,"vw":8.513155},{"c":8.2747,"h":8.539,"l":8.2747,"n":14,"o":8.539,"t":"2025-10-14T04:00:00Z","v":461,"vw":8.539},{"c":8.2786,"h":8.3,"l":8.1534,"n":21,"o":8.1534,"t":"2025-10-15T04:00:00Z","v":1027,"vw":8.211263},{"c":8.4741,"h":8.4741,"l":8.21,"n":16,"o":8.21,"t":"2025-10-16T04:00:00Z","v":2721,"vw":8.224259},{"c":8.42,"h":8.57,"l":8.42,"n":16,"o":8.47,"t":"2025-10-17T04:00:00Z","v":1464,"vw":8.521842},{"c":8.2376,"h":8.31,"l":8.2376,"n":17,"o":8.31,"t":"2025-10-20T04:00:00Z","v":1070,"vw":8.262302},{"c":8.1727,"h":8.23,"l":8.1727,"n":18,"o":8.23,"t":"2025-10-21T04:00:00Z","v":603,"vw":8.23},{"c":8.3711,"h":8.43,"l":8.19,"n":34,"o":8.19,"t":"2025-10-22T04:00:00Z","v":2052,"vw":8.315692},{"c":8.1504,"h":8.28,"l":8.1504,"n":9,"o":8.28,"t":"2025-10-23T04:00:00Z","v":259,"vw":8.2239},{"c":8.0544,"h":8.0544,"l":7.96,"n":23,"o":7.96,"t":"2025-10-24T04:00:00Z","v":780,"vw":7.969641},{"c":8.0043,"h":8.0043,"l":7.98,"n":18,"o":7.98,"t":"2025-10-27T04:00:00Z","v":393,"vw":7.99},{"c":8.1507,"h":8.1507,"l":8.1,"n":15,"o":8.149,"t":"2025-10-28T04:00:00Z","v":340,"vw":8.132667},{"c":8.2705,"h":8.2947,"l":8.12,"n":15,"o":8.12,"t":"2025-10-29T04:00:00Z","v":605,"vw":8.238787},{"c":8.4318,"h":8.4318,"l":8.3239,"n":15,"o":8.3239,"t":"2025-10-30T04:00:00Z","v":529,"vw":8.33195},{"c":8.3266,"h":8.425,"l":8.3266,"n":20,"o":8.425,"t":"2025-10-31T04:00:00Z","v":449,"vw":8.398333},{"c":8.36,"h":8.37,"l":8.36,"n":12,"o":8.37,"t":"2025-11-03T05:00:00Z","v":220,"vw":8.37},{"c":8.5015,"h":8.5015,"l":8.4635,"n":15,"o":8.4635,"t":"2025-11-04T05:00:00Z","v":201,"vw":8.4635},{"c":8.3749,"h":8.47,"l":8.3749,"n":27,"o":8.47,"t":"2025-11-05T05:00:00Z","v":1337,"vw":8.46995},{"c":8.5411,"h":8.57,"l":8.509,"n":38,"o":8.509,"t":"2025-11-06T05:00:00Z","v":2690,"vw":8.525335},{"c":8.3737,"h":8.66,"l":8.3737,"n":101,"o":8.57,"t":"2025-11-07T05:00:00Z","v":9624,"vw":8.642897},{"c":8.2478,"h":8.4,"l":8.19,"n":30,"o":8.19,"t":"2025-11-10T05:00:00Z","v":2342,"vw":8.265943},{"c":8.2575,"h":8.31,"l":8.21,"n":75,"o":8.31,"t":"2025-11-11T05:00:00Z","v":8356,"vw":8.212298},{"c":8.2096,"h":8.21,"l":8.18,"n":22,"o":8.2,"t":"2025-11-12T05:00:00Z","v":609,"vw":8.1975},{"c":8.5294,"h":8.53,"l":8.36,"n":53,"o":8.3799,"t":"2025-11-13T05:00:00Z","v":8425,"vw":8.51807},{"c":8.5668,"h":8.5668,"l":8.539,"n":38,"o":8.54,"t":"2025-11-14T05:00:00Z","v":2681,"vw":8.544178},{"c":8.8755,"h":8.9,"l":8.57,"n":58,"o":8.57,"t":"2025-11-17T05:00:00Z","v":5164,"vw":8.803176},{"c":8.8034,"h":8.96,"l":8.75,"n":171,"o":8.959,"t":"2025-11-18T05:00:00Z","v":25882,"vw":8.889998},{"c":8.7878,"h":8.83,"l":8.74,"n":25,"o":8.773,"t":"2025-11-19T05:00:00Z","v":1258,"vw":8.771163},{"c":9.0801,"h":9.0801,"l":8.5,"n":143,"o":8.55,"t":"2025-11-20T05:00:00Z","v":15433,"vw":8.841304},{"c":8.6558,"h":8.93,"l":8.55,"n":35,"o":8.93,"t":"2025-11-21T05:00:00Z","v":4536,"vw":8.589984},{"c":8.4754,"h":8.65,"l":8.46,"n":24,"o":8.65,"t":"2025-11-24T05:00:00Z","v":1083,"vw":8.569337},{"c":8.1738,"h":8.41,"l":8.1738,"n":17,"o":8.41,"t":"2025-11-25T05:00:00Z","v":797,"vw":8.353434},{"c":8.0727,"h":8.11,"l":7.99,"n":27,"o":8.11,"t":"2025-11-26T05:00:00Z","v":2314,"vw":8.056243},{"c":8,"h":8.05,"l":7.99,"n":25,"o":8.05,"t":"2025-11-28T05:00:00Z","v":2125,"vw":8.008153},{"c":8.1076,"h":8.159,"l":8.011,"n":12,"o":8.159,"t":"2025-12-01T05:00:00Z","v":1048,"vw":8.063799},{"c":8.1599,"h":8.16,"l":8.1599,"n":17,"o":8.16,"t":"2025-12-02T05:00:00Z","v":609,"vw":8.15995},{"c":8.0491,"h":8.12,"l":8.0491,"n":15,"o":8.12,"t":"2025-12-03T05:00:00Z","v":376,"vw":8.12},{"c":7.9783,"h":7.989,"l":7.93,"n":24,"o":7.96,"t":"2025-12-04T05:00:00Z","v":1557,"vw":7.953692},{"c":7.9679,"h":7.9679,"l":7.92,"n":16,"o":7.92,"t":"2025-12-05T05:00:00Z","v":145,"vw":7.92},{"c":8.0602,"h":8.0602,"l":7.97,"n":29,"o":7.98,"t":"2025-12-08T05:00:00Z","v":2000,"vw":8.020401},{"c":8.0647,"h":8.0647,"l":7.95,"n":37,"o":8,"t":"2025-12-09T05:00:00Z","v":4141,"vw":7.961827},{"c":7.7635,"h":7.99,"l":7.7635,"n":23,"o":7.9873,"t":"2025-12-10T05:00:00Z","v":2444,"vw":7.983304},{"c":7.6217,"h":7.73,"l":7.6217,"n":31,"o":7.73,"t":"2025-12-11T05:00:00Z","v":1820,"vw":7.703518},{"c":7.827,"h":7.827,"l":7.65,"n":28,"o":7.65,"t":"2025-12-12T05:00:00Z","v":2001,"vw":7.719564},{"c":7.861,"h":7.88,"l":7.76,"n":23,"o":7.76,"t":"2025-12-15T05:00:00Z","v":1387,"vw":7.848709},{"c":7.9456,"h":8.0001,"l":7.93,"n":32,"o":7.93,"t":"2025-12-16T05:00:00Z","v":3637,"vw":7.953007},{"c":8.0371,"h":8.0371,"l":7.82,"n":19,"o":7.84,"t":"2025-12-17T05:00:00Z","v":1123,"vw":7.85403},{"c":7.94,"h":7.96,"l":7.88,"n":34,"o":7.88,"t":"2025-12-18T05:00:00Z","v":2219,"vw":7.931762},{"c":7.8361,"h":7.8361,"l":7.8361,"n":8,"o":7.8361,"t":"2025-12-19T05:00:00Z","v":19,"vw":7.8361},{"c":7.6996,"h":7.7101,"l":7.67,"n":55,"o":7.7,"t":"2025-12-22T05:00:00Z","v":6676,"vw":7.70817},{"c":7.7417,"h":7.7417,"l":7.7417,"n":11,"o":7.7417,"t":"2025-12-23T05:00:00Z","v":41,"vw":7.7417},{"c":7.59,"h":7.63,"l":7.59,"n":11,"o":7.63,"t":"2025-12-24T05:00:00Z","v":548,"vw":7.598403},{"c":7.6108,"h":7.64,"l":7.6108,"n":14,"o":7.64,"t":"2025-12-26T05:00:00Z","v":1014,"vw":7.64},{"c":7.7098,"h":7.74,"l":7.705,"n":18,"o":7.72,"t":"2025-12-29T05:00:00Z","v":1291,"vw":7.729602},{"c":7.7557,"h":7.7557,"l":7.72,"n":8,"o":7.72,"t":"2025-12-30T05:00:00Z","v":144,"vw":7.72},{"c":7.9196,"h":7.92,"l":7.832,"n":37,"o":7.832,"t":"2025-12-31T05:00:00Z","v":1737,"vw":7.893161},{"c":7.7283,"h":7.8245,"l":7.7283,"n":36,"o":7.82,"t":"2026-01-02T05:00:00Z","v":3344,"vw":7.820136},{"c":7.5186,"h":7.61,"l":7.49,"n":44,"o":7.61,"t":"2026-01-05T05:00:00Z","v":1163,"vw":7.509},{"c":7.2998,"h":7.49,"l":7.2998,"n":17,"o":7.49,"t":"2026-01-06T05:00:00Z","v":798,"vw":7.478571},{"c":7.41,"h":7.41,"l":7.3,"n":23,"o":7.3,"t":"2026-01-07T05:00:00Z","v":700,"vw":7.357996},{"c":7.3522,"h":7.37,"l":7.34,"n":20,"o":7.36,"t":"2026-01-08T05:00:00Z","v":1158,"vw":7.360194},{"c":7.2303,"h":7.239,"l":7.2303,"n":9,"o":7.239,"t":"2026-01-09T05:00:00Z","v":236,"vw":7.239},{"c":7.2108,"h":7.312,"l":7.2108,"n":17,"o":7.3,"t":"2026-01-12T05:00:00Z","v":4084,"vw":7.300947},{"c":7.19,"h":7.2099,"l":7.1799,"n":20,"o":7.2,"t":"2026-01-13T05:00:00Z","v":1206,"vw":7.193418},{"c":7.1804,"h":7.22,"l":7.1804,"n":10,"o":7.22,"t":"2026-01-14T05:00:00Z","v":116,"vw":7.22},{"c":7.0053,"h":7.03,"l":6.96,"n":35,"o":7.03,"t":"2026-01-15T05:00:00Z","v":1966,"vw":7},{"c":7.0536,"h":7.09,"l":7.0536,"n":14,"o":7.09,"t":"2026-01-16T05:00:00Z","v":177,"vw":7.09},{"c":7.2465,"h":7.2473,"l":7.15,"n":44,"o":7.15,"t":"2026-01-20T05:00:00Z","v":5276,"vw":7.227192},{"c":6.9967,"h":7.06,"l":6.96,"n":25,"o":7.03,"t":"2026-01-21T05:00:00Z","v":1914,"vw":7.026175},{"c":6.9948,"h":6.9948,"l":6.93,"n":26,"o":6.93,"t":"2026-01-22T05:00:00Z","v":374,"vw":6.93},{"c":7.13,"h":7.15,"l":7.13,"n":12,"o":7.15,"t":"2026-01-23T05:00:00Z","v":667,"vw":7.137692},{"c":7.1546,"h":7.1546,"l":7.1399,"n":77,"o":7.15,"t":"2026-01-26T05:00:00Z","v":7888,"vw":7.149156},{"c":7.1495,"h":7.19,"l":7.14,"n":19,"o":7.14,"t":"2026-01-27T05:00:00Z","v":917,"vw":7.157171},{"c":7.19,"h":7.21,"l":7.11,"n":28,"o":7.16,"t":"2026-01-28T05:00:00Z","v":2169,"vw":7.1715},{"c":7.2172,"h":7.31,"l":7.2172,"n":65,"o":7.2699,"t":"2026-01-29T05:00:00Z","v":8837,"vw":7.241634},{"c":7.3514,"h":7.42,"l":7.24,"n":42,"o":7.24,"t":"2026-01-30T05:00:00Z","v":2825,"vw":7.353885},{"c":7.2268,"h":7.24,"l":7.199,"n":29,"o":7.22,"t":"2026-02-02T05:00:00Z","v":4342,"vw":7.237923},{"c":7.2,"h":7.34,"l":7.17,"n":27,"o":7.17,"t":"2026-02-03T05:00:00Z","v":5389,"vw":7.231321},{"c":7.1048,"h":7.26,"l":7.03,"n":75,"o":7.16,"t":"2026-02-04T05:00:00Z","v":12247,"vw":7.104758},{"c":7.181,"h":7.2,"l":7.065,"n":65,"o":7.11,"t":"2026-02-05T05:00:00Z","v":13763,"vw":7.133434},{"c":6.72,"h":6.93,"l":6.72,"n":76,"o":6.93,"t":"2026-02-06T05:00:00Z","v":10673,"vw":6.791763},{"c":6.7185,"h":6.74,"l":6.71,"n":93,"o":6.73,"t":"2026-02-09T05:00:00Z","v":15142,"vw":6.721344},{"c":6.7314,"h":6.7314,"l":6.7106,"n":10,"o":6.7106,"t":"2026-02-10T05:00:00Z","v":4049,"vw":6.71542},{"c":6.7618,"h":6.83,"l":6.675,"n":77,"o":6.675,"t":"2026-02-11T05:00:00Z","v":16382,"vw":6.723454},{"c":6.9577,"h":7.01,"l":6.7,"n":45,"o":6.7,"t":"2026-02-12T05:00:00Z","v":3547,"vw":6.930696},{"c":6.83,"h":6.979,"l":6.77,"n":40,"o":6.979,"t":"2026-02-13T05:00:00Z","v":5465,"vw":6.841395},{"c":6.8138,"h":6.95,"l":6.81,"n":27,"o":6.95,"t":"2026-02-17T05:00:00Z","v":4467,"vw":6.927116},{"c":6.7406,"h":6.7406,"l":6.67,"n":34,"o":6.67,"t":"2026-02-18T05:00:00Z","v":509,"vw":6.690354},{"c":6.7576,"h":6.84,"l":6.7576,"n":19,"o":6.84,"t":"2026-02-19T05:00:00Z","v":7769,"vw":6.822779},{"c":6.66,"h":6.78,"l":6.66,"n":25,"o":6.78,"t":"2026-02-20T05:00:00Z","v":1686,"vw":6.717061},{"c":6.9226,"h":6.9226,"l":6.91,"n":12,"o":6.92,"t":"2026-02-23T05:00:00Z","v":312,"vw":6.915},{"c":6.7842,"h":6.7842,"l":6.7842,"n":8,"o":6.7842,"t":"2026-02-24T05:00:00Z","v":120,"vw":6.7842},{"c":6.73,"h":6.81,"l":6.73,"n":8,"o":6.81,"t":"2026-02-25T05:00:00Z","v":1541,"vw":6.798719},{"c":6.69,"h":6.8099,"l":6.66,"n":35,"o":6.68,"t":"2026-02-26T05:00:00Z","v":7432,"vw":6.723932},{"c":6.8054,"h":6.89,"l":6.8054,"n":30,"o":6.89,"t":"2026-02-27T05:00:00Z","v":2704,"vw":6.858215},{"c":6.69,"h":6.72,"l":6.69,"n":12,"o":6.72,"t":"2026-03-02T05:00:00Z","v":574,"vw":6.700309},{"c":6.9217,"h":7.011,"l":6.9,"n":25,"o":7.011,"t":"2026-03-03T05:00:00Z","v":553,"vw":6.928653},{"c":6.9116,"h":6.93,"l":6.88,"n":17,"o":6.88,"t":"2026-03-04T05:00:00Z","v":2379,"vw":6.922979},{"c":7.1094,"h":7.19,"l":6.955,"n":248,"o":6.98,"t":"2026-03-05T05:00:00Z","v":28115,"vw":7.113161},{"c":7.46,"h":7.5,"l":7.37,"n":60,"o":7.39,"t":"2026-03-06T05:00:00Z","v":6890,"vw":7.433383},{"c":7.3168,"h":7.8,"l":7.311,"n":73,"o":7.8,"t":"2026-03-09T04:00:00Z","v":10950,"vw":7.641957},{"c":7.39,"h":7.39,"l":7.2,"n":138,"o":7.331,"t":"2026-03-10T04:00:00Z","v":12657,"vw":7.25674},{"c":7.44,"h":7.52,"l":7.37,"n":92,"o":7.43,"t":"2026-03-11T04:00:00Z","v":11685,"vw":7.456706},{"c":7.7341,"h":7.7341,"l":7.5,"n":31,"o":7.5,"t":"2026-03-12T04:00:00Z","v":2984,"vw":7.586659},{"c":7.7652,"h":7.79,"l":7.57,"n":36,"o":7.5902,"t":"2026-03-13T04:00:00Z","v":3767,"vw":7.629342},{"c":7.6424,"h":7.6424,"l":7.49,"n":20,"o":7.49,"t":"2026-03-16T04:00:00Z","v":2050,"vw":7.548003},{"c":7.5158,"h":7.5158,"l":7.46,"n":22,"o":7.5,"t":"2026-03-17T04:00:00Z","v":2095,"vw":7.478532},{"c":7.6478,"h":7.6478,"l":7.511,"n":40,"o":7.511,"t":"2026-03-18T04:00:00Z","v":3185,"vw":7.597123},{"c":7.6187,"h":7.85,"l":7.6,"n":59,"o":7.85,"t":"2026-03-19T04:00:00Z","v":13920,"vw":7.64278},{"c":7.97,"h":7.99,"l":7.749,"n":58,"o":7.749,"t":"2026-03-20T04:00:00Z","v":5784,"vw":7.951485},{"c":7.65,"h":7.7,"l":7.41,"n":66,"o":7.69,"t":"2026-03-23T04:00:00Z","v":9286,"vw":7.546366},{"c":7.5497,"h":7.72,"l":7.5497,"n":127,"o":7.719,"t":"2026-03-24T04:00:00Z","v":15757,"vw":7.710657},{"c":7.3783,"h":7.48,"l":7.37,"n":59,"o":7.385,"t":"2026-03-25T04:00:00Z","v":8694,"vw":7.443195},{"c":7.5821,"h":7.5821,"l":7.3899,"n":65,"o":7.55,"t":"2026-03-26T04:00:00Z","v":6676,"vw":7.50298},{"c":7.8346,"h":7.85,"l":7.66,"n":59,"o":7.725,"t":"2026-03-27T04:00:00Z","v":8258,"vw":7.812535},{"c":7.95,"h":7.9807,"l":7.71,"n":51,"o":7.71,"t":"2026-03-30T04:00:00Z","v":4996,"vw":7.868532},{"c":7.49,"h":7.78,"l":7.49,"n":72,"o":7.74,"t":"2026-03-31T04:00:00Z","v":4237,"vw":7.636399},{"c":7.3722,"h":7.38,"l":7.27,"n":37,"o":7.38,"t":"2026-04-01T04:00:00Z","v":1861,"vw":7.314887},{"c":7.37,"h":7.511,"l":7.37,"n":32,"o":7.511,"t":"2026-04-02T04:00:00Z","v":2617,"vw":7.443516},{"c":7.3097,"h":7.3134,"l":7.29,"n":98,"o":7.31,"t":"2026-04-06T04:00:00Z","v":13584,"vw":7.300964},{"c":7.2869,"h":7.39,"l":7.2869,"n":327,"o":7.349,"t":"2026-04-07T04:00:00Z","v":73831,"vw":7.352216},{"c":6.87,"h":6.9,"l":6.74,"n":306,"o":6.83,"t":"2026-04-08T04:00:00Z","v":58223,"vw":6.812589},{"c":6.8361,"h":6.88,"l":6.8217,"n":14,"o":6.88,"t":"2026-04-09T04:00:00Z","v":363,"vw":6.841882},{"c":6.8942,"h":6.8942,"l":6.85,"n":21,"o":6.88,"t":"2026-04-10T04:00:00Z","v":3625,"vw":6.876905},{"c":6.74,"h":6.91,"l":6.74,"n":41,"o":6.9,"t":"2026-04-13T04:00:00Z","v":3502,"vw":6.862101},{"c":6.6851,"h":6.6851,"l":6.655,"n":106,"o":6.66,"t":"2026-04-14T04:00:00Z","v":20158,"vw":6.667801},{"c":6.7138,"h":6.735,"l":6.71,"n":42,"o":6.735,"t":"2026-04-15T04:00:00Z","v":5572,"vw":6.72094},{"c":6.6979,"h":6.71,"l":6.645,"n":31,"o":6.645,"t":"2026-04-16T04:00:00Z","v":2974,"vw":6.698988},{"c":6.4344,"h":6.51,"l":6.35,"n":63,"o":6.51,"t":"2026-04-17T04:00:00Z","v":5901,"vw":6.428202},{"c":6.35,"h":6.4,"l":6.35,"n":59,"o":6.39,"t":"2026-04-20T04:00:00Z","v":7461,"vw":6.388274},{"c":6.42,"h":6.42,"l":6.22,"n":36,"o":6.3,"t":"2026-04-21T04:00:00Z","v":4230,"vw":6.318764},{"c":6.47,"h":6.51,"l":6.47,"n":34,"o":6.51,"t":"2026-04-22T04:00:00Z","v":7978,"vw":6.477194},{"c":6.4908,"h":6.54,"l":6.48,"n":10,"o":6.4899,"t":"2026-04-23T04:00:00Z","v":514,"vw":6.49398},{"c":6.45,"h":6.47,"l":6.43,"n":18,"o":6.47,"t":"2026-04-24T04:00:00Z","v":739,"vw":6.453827},{"c":6.4555,"h":6.49,"l":6.41,"n":59,"o":6.41,"t":"2026-04-27T04:00:00Z","v":16627,"vw":6.452755},{"c":6.5951,"h":6.62,"l":6.46,"n":109,"o":6.46,"t":"2026-04-28T04:00:00Z","v":16680,"vw":6.607945},{"c":6.6864,"h":6.73,"l":6.6,"n":86,"o":6.61,"t":"2026-04-29T04:00:00Z","v":22436,"vw":6.688628},{"c":6.4636,"h":6.57,"l":6.4636,"n":22,"o":6.57,"t":"2026-04-30T04:00:00Z","v":1053,"vw":6.53431},{"c":6.4652,"h":6.48,"l":6.44,"n":104,"o":6.44,"t":"2026-05-01T04:00:00Z","v":15934,"vw":6.459828},{"c":6.55,"h":6.6,"l":6.51,"n":17,"o":6.51,"t":"2026-05-04T04:00:00Z","v":1010,"vw":6.551736},{"c":6.39,"h":6.45,"l":6.39,"n":24,"o":6.45,"t":"2026-05-05T04:00:00Z","v":625,"vw":6.415063},{"c":6.1443,"h":6.244,"l":6.1443,"n":38,"o":6.21,"t":"2026-05-06T04:00:00Z","v":1233,"vw":6.177263},{"c":6.32,"h":6.32,"l":6.19,"n":28,"o":6.19,"t":"2026-05-07T04:00:00Z","v":1320,"vw":6.269587},{"c":6.2606,"h":6.3,"l":6.25,"n":29,"o":6.3,"t":"2026-05-08T04:00:00Z","v":904,"vw":6.265},{"c":6.3,"h":6.3,"l":6.25,"n":16,"o":6.26,"t":"2026-05-11T04:00:00Z","v":809,"vw":6.274286},{"c":6.3806,"h":6.505,"l":6.3806,"n":22,"o":6.44,"t":"2026-05-12T04:00:00Z","v":2588,"vw":6.464221},{"c":6.4159,"h":6.46,"l":6.39,"n":17,"o":6.46,"t":"2026-05-13T04:00:00Z","v":589,"vw":6.4325},{"c":6.3616,"h":6.37,"l":6.3399,"n":31,"o":6.36,"t":"2026-05-14T04:00:00Z","v":1320,"vw":6.353767},{"c":6.55,"h":6.6,"l":6.52,"n":29,"o":6.559,"t":"2026-05-15T04:00:00Z","v":1391,"vw":6.554482},{"c":6.5988,"h":6.63,"l":6.555,"n":73,"o":6.56,"t":"2026-05-18T04:00:00Z","v":21318,"vw":6.620698},{"c":6.73,"h":6.76,"l":6.68,"n":113,"o":6.76,"t":"2026-05-19T04:00:00Z","v":8754,"vw":6.722047},{"c":6.4754,"h":6.67,"l":6.46,"n":186,"o":6.67,"t":"2026-05-20T04:00:00Z","v":20979,"vw":6.484799},{"c":6.4531,"h":6.615,"l":6.43,"n":88,"o":6.615,"t":"2026-05-21T04:00:00Z","v":9313,"vw":6.498798},{"c":6.35,"h":6.415,"l":6.33,"n":109,"o":6.38,"t":"2026-05-22T04:00:00Z","v":10200,"vw":6.376706},{"c":6.17,"h":6.24,"l":6.16,"n":60,"o":6.24,"t":"2026-05-26T04:00:00Z","v":4706,"vw":6.185677},{"c":6.1961,"h":6.2,"l":6.17,"n":32,"o":6.18,"t":"2026-05-27T04:00:00Z","v":6088,"vw":6.186809},{"c":6.1941,"h":6.305,"l":6.16,"n":36,"o":6.305,"t":"2026-05-28T04:00:00Z","v":1722,"vw":6.223429},{"c":6.1755,"h":6.2,"l":6.15,"n":56,"o":6.2,"t":"2026-05-29T04:00:00Z","v":2508,"vw":6.178885},{"c":6.1853,"h":6.2,"l":6.165,"n":29,"o":6.2,"t":"2026-06-01T04:00:00Z","v":723,"vw":6.180494},{"c":6.0841,"h":6.15,"l":6.08,"n":64,"o":6.15,"t":"2026-06-02T04:00:00Z","v":266646,"vw":6.090093},{"c":6.0852,"h":6.0852,"l":6.085,"n":17,"o":6.085,"t":"2026-06-03T04:00:00Z","v":1899,"vw":6.085},{"c":6.0469,"h":6.11,"l":6.03,"n":104,"o":6.09,"t":"2026-06-04T04:00:00Z","v":17545,"vw":6.062165},{"c":6.27,"h":6.27,"l":6.14,"n":41,"o":6.15,"t":"2026-06-05T04:00:00Z","v":2233,"vw":6.212575},{"c":6.2615,"h":6.2615,"l":6.21,"n":34,"o":6.21,"t":"2026-06-08T04:00:00Z","v":4325,"vw":6.247979},{"c":6.17,"h":6.41,"l":6.04,"n":236,"o":6.04,"t":"2026-06-09T04:00:00Z","v":43776,"vw":6.277191},{"c":6.34,"h":6.34,"l":6.1,"n":39,"o":6.12,"t":"2026-06-10T04:00:00Z","v":2526,"vw":6.215707},{"c":6.0311,"h":6.25,"l":6.0311,"n":45,"o":6.22,"t":"2026-06-11T04:00:00Z","v":1190,"vw":6.142828},{"c":5.9348,"h":6.05,"l":5.88,"n":136,"o":6.049,"t":"2026-06-12T04:00:00Z","v":44286,"vw":5.909215},{"c":5.902,"h":5.902,"l":5.77,"n":74,"o":5.77,"t":"2026-06-15T04:00:00Z","v":19623,"vw":5.886018},{"c":5.9381,"h":5.9381,"l":5.84,"n":32,"o":5.84,"t":"2026-06-16T04:00:00Z","v":1028,"vw":5.88},{"c":6.0893,"h":6.0893,"l":5.83,"n":43,"o":5.87,"t":"2026-06-17T04:00:00Z","v":3821,"vw":5.900341},{"c":5.94,"h":6.03,"l":5.93,"n":70,"o":5.97,"t":"2026-06-18T04:00:00Z","v":9109,"vw":5.971273},{"c":5.9082,"h":5.94,"l":5.9,"n":71,"o":5.9284,"t":"2026-06-22T04:00:00Z","v":7058,"vw":5.924132},{"c":6.05,"h":6.05,"l":5.96,"n":13,"o":6.02,"t":"2026-06-23T04:00:00Z","v":3176,"vw":6.022895},{"c":5.92,"h":5.95,"l":5.87,"n":51,"o":5.92,"t":"2026-06-24T04:00:00Z","v":3793,"vw":5.90263},{"c":5.85,"h":5.875,"l":5.74,"n":100,"o":5.86,"t":"2026-06-25T04:00:00Z","v":10351,"vw":5.807194},{"c":5.87,"h":5.88,"l":5.85,"n":63,"o":5.87,"t":"2026-06-26T04:00:00Z","v":10304,"vw":5.85665},{"c":5.8422,"h":5.88,"l":5.8422,"n":20,"o":5.88,"t":"2026-06-29T04:00:00Z","v":401,"vw":5.88},{"c":5.7418,"h":5.77,"l":5.7418,"n":32,"o":5.77,"t":"2026-06-30T04:00:00Z","v":732,"vw":5.77},{"c":5.8395,"h":5.84,"l":5.75,"n":61,"o":5.76,"t":"2026-07-01T04:00:00Z","v":23108,"vw":5.821868},{"c":5.9174,"h":6.01,"l":5.9174,"n":24,"o":6.01,"t":"2026-07-02T04:00:00Z","v":303,"vw":5.99},{"c":5.8646,"h":5.8646,"l":5.84,"n":114,"o":5.84,"t":"2026-07-06T04:00:00Z","v":10160,"vw":5.841751},{"c":5.9999,"h":6.03,"l":5.96,"n":84,"o":5.99,"t":"2026-07-07T04:00:00Z","v":7889,"vw":5.999242},{"c":6.1164,"h":6.21,"l":6.09,"n":53,"o":6.095,"t":"2026-07-08T04:00:00Z","v":4614,"vw":6.162206},{"c":5.97,"h":6.05,"l":5.9499,"n":41,"o":6.03,"t":"2026-07-09T04:00:00Z","v":3709,"vw":5.999677},{"c":5.96,"h":6.02,"l":5.96,"n":74,"o":5.97,"t":"2026-07-10T04:00:00Z","v":7364,"vw":5.973308},{"c":6.04,"h":6.07,"l":6.01,"n":46,"o":6.01,"t":"2026-07-13T04:00:00Z","v":1510,"vw":6.038342},{"c":5.9891,"h":6.01,"l":5.95,"n":35,"o":5.95,"t":"2026-07-14T04:00:00Z","v":703,"vw":5.9825},{"c":5.9897,"h":6.02,"l":5.95,"n":63,"o":5.961,"t":"2026-07-15T04:00:00Z","v":4570,"vw":5.971311},{"c":5.9411,"h":5.9411,"l":5.9,"n":19,"o":5.9,"t":"2026-07-16T04:00:00Z","v":637,"vw":5.916667},{"c":6,"h":6.03,"l":5.99,"n":40,"o":5.99,"t":"2026-07-17T04:00:00Z","v":2596,"vw":5.998749},{"c":6.11,"h":6.11,"l":6,"n":109,"o":6,"t":"2026-07-20T04:00:00Z","v":14590,"vw":6.100329},{"c":5.975,"h":6.05,"l":5.975,"n":21,"o":6.05,"t":"2026-07-21T04:00:00Z","v":857,"vw":6.022061},{"c":5.9775,"h":5.98,"l":5.97,"n":71,"o":5.971,"t":"2026-07-22T04:00:00Z","v":9687,"vw":5.972029},{"c":6.0416,"h":6.079,"l":6.01,"n":35,"o":6.01,"t":"2026-07-23T04:00:00Z","v":1710,"vw":6.032338},{"c":5.9798,"h":5.98,"l":5.97,"n":21,"o":5.97,"t":"2026-07-24T04:00:00Z","v":593,"vw":5.977455},{"c":5.9488,"h":5.98,"l":5.9488,"n":32,"o":5.98,"t":"2026-07-27T04:00:00Z","v":249,"vw":5.98},{"c":5.9397,"h":5.94,"l":5.9397,"n":36,"o":5.94,"t":"2026-07-28T04:00:00Z","v":875,"vw":5.94},{"c":6.1487,"h":6.1487,"l":5.94,"n":34,"o":5.94,"t":"2026-07-29T04:00:00Z","v":897,"vw":6.02988},{"c":6.0422,"h":6.17,"l":6.0422,"n":25,"o":6.17,"t":"2026-07-30T04:00:00Z","v":344,"vw":6.17},{"c":6.0506,"h":6.15,"l":6.05,"n":51,"o":6.149,"t":"2026-07-31T04:00:00Z","v":3657,"vw":6.092315},{"c":5.9301,"h":6,"l":5.93,"n":45,"o":6,"t":"2026-08-03T04:00:00Z","v":14817,"vw":5.934646},{"c":5.72,"h":5.81,"l":5.719,"n":68,"o":5.81,"t":"2026-08-04T04:00:00Z","v":7755,"vw":5.723636},{"c":5.7813,"h":5.7813,"l":5.7,"n":33,"o":5.7,"t":"2026-08-05T04:00:00Z","v":639,"vw":5.7564},{"c":5.8228,"h":5.8228,"l":5.8228,"n":19,"o":5.8228,"t":"2026-08-06T04:00:00Z","v":163,"vw":5.8228},{"c":5.675,"h":5.74,"l":5.67,"n":45,"o":5.74,"t":"2026-08-07T04:00:00Z","v":5321,"vw":5.710063},{"c":5.7209,"h":5.73,"l":5.68,"n":140,"o":5.68,"t":"2026-08-10T04:00:00Z","v":314540,"vw":5.719608},{"c":5.6889,"h":5.6889,"l":5.64,"n":62,"o":5.67,"t":"2026-08-11T04:00:00Z","v":3040,"vw":5.656595},{"c":5.6433,"h":5.6433,"l":5.61,"n":55,"o":5.61,"t":"2026-08-12T04:00:00Z","v":4637,"vw":5.635856},{"c":5.5979,"h":5.62,"l":5.59,"n":37,"o":5.62,"t":"2026-08-13T04:00:00Z","v":793,"vw":5.606667},{"c":5.5681,"h":5.59,"l":5.55,"n":82,"o":5.55,"t":"2026-08-14T04:00:00Z","v":5731,"vw":5.577183},{"c":5.59,"h":5.6,"l":5.575,"n":49,"o":5.6,"t":"2026-08-17T04:00:00Z","v":2054,"vw":5.586614},{"c":5.7654,"h":5.7654,"l":5.71,"n":23,"o":5.72,"t":"2026-08-18T04:00:00Z","v":445,"vw":5.715},{"c":5.8122,"h":5.8122,"l":5.722,"n":44,"o":5.74,"t":"2026-08-19T04:00:00Z","v":1331,"vw":5.758976},{"c":5.899,"h":5.9,"l":5.8124,"n":26,"o":5.8124,"t":"2026-08-20T04:00:00Z","v":575,"vw":5.883154},{"c":5.8457,"h":5.86,"l":5.8,"n":27,"o":5.8,"t":"2026-08-21T04:00:00Z","v":2660,"vw":5.840565},{"c":5.9416,"h":5.95,"l":5.88,"n":30,"o":5.88,"t":"2026-08-24T04:00:00Z","v":1538,"vw":5.896382},{"c":5.9482,"h":5.967,"l":5.945,"n":104,"o":5.95,"t":"2026-08-25T04:00:00Z","v":9641,"vw":5.952349},{"c":5.8795,"h":5.88,"l":5.86,"n":32,"o":5.88,"t":"2026-08-26T04:00:00Z","v":7367,"vw":5.878587},{"c":5.867,"h":5.88,"l":5.8501,"n":99,"o":5.88,"t":"2026-08-27T04:00:00Z","v":10990,"vw":5.867518},{"c":6.0101,"h":6.0101,"l":5.935,"n":39,"o":5.935,"t":"2026-08-28T04:00:00Z","v":3362,"vw":5.996438},{"c":6.07,"h":6.1,"l":6.01,"n":113,"o":6.01,"t":"2026-08-31T04:00:00Z","v":17651,"vw":6.06858},{"c":6.22,"h":6.22,"l":6.1499,"n":201,"o":6.179,"t":"2026-09-01T04:00:00Z","v":23049,"vw":6.198242},{"c":6.1244,"h":6.14,"l":6.111,"n":42,"o":6.14,"t":"2026-09-02T04:00:00Z","v":1416,"vw":6.127718},{"c":6.0199,"h":6.07,"l":6.0199,"n":40,"o":6.04,"t":"2026-09-03T04:00:00Z","v":1563,"vw":6.054919},{"c":5.9915,"h":6.011,"l":5.98,"n":116,"o":6.01,"t":"2026-09-04T04:00:00Z","v":14485,"vw":6.000754},{"c":6.0838,"h":6.0838,"l":6.021,"n":35,"o":6.021,"t":"2026-09-08T04:00:00Z","v":1778,"vw":6.044619},{"c":6.2155,"h":6.2155,"l":6.179,"n":39,"o":6.179,"t":"2026-09-09T04:00:00Z","v":1309,"vw":6.196713},{"c":6.335,"h":6.34,"l":6.28,"n":67,"o":6.28,"t":"2026-09-10T04:00:00Z","v":5544,"vw":6.318343},{"c":6.22,"h":6.26,"l":6.21,"n":134,"o":6.26,"t":"2026-09-11T04:00:00Z","v":11716,"vw":6.221808},{"c":6.34,"h":6.36,"l":6.31,"n":33,"o":6.36,"t":"2026-09-14T04:00:00Z","v":1423,"vw":6.338065},{"c":6.4192,"h":6.42,"l":6.36,"n":59,"o":6.36,"t":"2026-09-15T04:00:00Z","v":4840,"vw":6.383076},{"c":6.4866,"h":6.6,"l":6.33,"n":49,"o":6.33,"t":"2026-09-16T04:00:00Z","v":4137,"vw":6.541829},{"c":6.4044,"h":6.4044,"l":6.34,"n":48,"o":6.34,"t":"2026-09-17T04:00:00Z","v":4529,"vw":6.361417},{"c":6.4578,"h":6.47,"l":6.4578,"n":25,"o":6.47,"t":"2026-09-18T04:00:00Z","v":236,"vw":6.47},{"c":6.405,"h":6.405,"l":6.37,"n":45,"o":6.37,"t":"2026-09-21T04:00:00Z","v":2723,"vw":6.39164},{"c":6.3689,"h":6.41,"l":6.34,"n":29,"o":6.41,"t":"2026-09-22T04:00:00Z","v":1439,"vw":6.358446},{"c":6.4235,"h":6.4235,"l":6.34,"n":20,"o":6.34,"t":"2026-09-23T04:00:00Z","v":327,"vw":6.356667},{"c":6.4744,"h":6.53,"l":6.44,"n":32,"o":6.44,"t":"2026-09-24T04:00:00Z","v":2225,"vw":6.474225},{"c":6.4358,"h":6.5,"l":6.4358,"n":20,"o":6.5,"t":"2026-09-25T04:00:00Z","v":278,"vw":6.5},{"c":6.54,"h":6.59,"l":6.51,"n":52,"o":6.59,"t":"2026-09-28T04:00:00Z","v":7091,"vw":6.540612},{"c":6.5552,"h":6.61,"l":6.5552,"n":40,"o":6.59,"t":"2026-09-29T04:00:00Z","v":1306,"vw":6.601},{"c":6.6147,"h":6.6147,"l":6.56,"n":77,"o":6.6099,"t":"2026-09-30T04:00:00Z","v":6429,"vw":6.582077},{"c":6.4927,"h":6.7099,"l":6.4927,"n":61,"o":6.7099,"t":"2026-10-01T04:00:00Z","v":3577,"vw":6.552486},{"c":6.36,"h":6.39,"l":6.35,"n":42,"o":6.35,"t":"2026-10-02T04:00:00Z","v":1516,"vw":6.365689},{"c":6.34,"h":6.34,"l":6.31,"n":30,"o":6.31,"t":"2026-10-05T04:00:00Z","v":1148,"vw":6.332057},{"c":6.2759,"h":6.2759,"l":6.22,"n":32,"o":6.22,"t":"2026-10-06T04:00:00Z","v":769,"vw":6.22},{"c":6.4843,"h":6.51,"l":6.46,"n":55,"o":6.5,"t":"2026-10-07T04:00:00Z","v":3792,"vw":6.489686},{"c":6.44,"h":6.53,"l":6.44,"n":38,"o":6.515,"t":"2026-10-08T04:00:00Z","v":1564,"vw":6.484427},{"c":6.3755,"h":6.42,"l":6.36,"n":32,"o":6.42,"t":"2026-10-09T04:00:00Z","v":1734,"vw":6.400932},{"c":6.4279,"h":6.4279,"l":6.38,"n":13,"o":6.38,"t":"2026-10-12T04:00:00Z","v":309,"vw":6.39},{"c":6.414,"h":6.48,"l":6.395,"n":12,"o":6.395,"t":"2026-10-13T04:00:00Z","v":1140,"vw":6.408476},{"c":6.5991,"h":6.63,"l":6.49,"n":38,"o":6.49,"t":"2026-10-14T04:00:00Z","v":2163,"vw":6.544334},{"c":6.4557,"h":6.61,"l":6.4557,"n":11,"o":6.61,"t":"2026-10-15T04:00:00Z","v":1003,"vw":6.601919},{"c":6.5766,"h":6.62,"l":6.5299,"n":130,"o":6.53,"t":"2026-10-16T04:00:00Z","v":19580,"vw":6.564426},{"c":6.5741,"h":6.5741,"l":6.57,"n":13,"o":6.57,"t":"2026-10-19T04:00:00Z","v":710,"vw":6.57},{"c":6.4521,"h":6.5101,"l":6.4521,"n":17,"o":6.5101,"t":"2026-10-20T04:00:00Z","v":196,"vw":6.5101},{"c":6.395,"h":6.4,"l":6.37,"n":145,"o":6.37,"t":"2026-10-21T04:00:00Z","v":20060,"vw":6.389516},{"c":6.5014,"h":6.54,"l":6.5014,"n":43,"o":6.53,"t":"2026-10-22T04:00:00Z","v":4540,"vw":6.539536}],"volatilityBars":[{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-09-22T15:30:00Z","v":100,"vw":6.41},{"c":6.355,"h":6.355,"l":6.355,"n":1,"o":6.355,"t":"2026-09-22T16:45:00Z","v":1006,"vw":6.355},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-09-22T18:00:00Z","v":100,"vw":6.34},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-09-22T19:45:00Z","v":100,"vw":6.36},{"c":6.34,"h":6.34,"l":6.34,"n":2,"o":6.34,"t":"2026-09-23T16:00:00Z","v":200,"vw":6.34},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-09-23T19:00:00Z","v":100,"vw":6.39},{"c":6.44,"h":6.44,"l":6.44,"n":3,"o":6.44,"t":"2026-09-24T13:30:00Z","v":203,"vw":6.44},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-09-24T16:15:00Z","v":152,"vw":6.53},{"c":6.475,"h":6.475,"l":6.475,"n":1,"o":6.475,"t":"2026-09-24T19:00:00Z","v":1680,"vw":6.475},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-09-25T14:45:00Z","v":127,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-25T15:45:00Z","v":100,"vw":6.5},{"c":6.58,"h":6.59,"l":6.58,"n":2,"o":6.59,"t":"2026-09-28T15:30:00Z","v":200,"vw":6.585},{"c":6.55,"h":6.56,"l":6.55,"n":3,"o":6.56,"t":"2026-09-28T16:15:00Z","v":252,"vw":6.555},{"c":6.53,"h":6.53,"l":6.51,"n":6,"o":6.51,"t":"2026-09-28T17:15:00Z","v":309,"vw":6.517491},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-09-28T18:45:00Z","v":100,"vw":6.52},{"c":6.54,"h":6.54,"l":6.54,"n":5,"o":6.54,"t":"2026-09-28T19:45:00Z","v":5753,"vw":6.54},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-09-29T15:00:00Z","v":100,"vw":6.59},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-09-29T15:30:00Z","v":100,"vw":6.61},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-29T15:45:00Z","v":100,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-29T18:00:00Z","v":100,"vw":6.6},{"c":6.59,"h":6.61,"l":6.59,"n":5,"o":6.61,"t":"2026-09-29T18:30:00Z","v":697,"vw":6.601667},{"c":6.59,"h":6.6099,"l":6.59,"n":5,"o":6.6099,"t":"2026-09-30T14:00:00Z","v":1172,"vw":6.604547},{"c":6.6,"h":6.6,"l":6.57,"n":17,"o":6.57,"t":"2026-09-30T14:15:00Z","v":2473,"vw":6.588065},{"c":6.57,"h":6.57,"l":6.56,"n":2,"o":6.56,"t":"2026-09-30T15:00:00Z","v":200,"vw":6.565},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-09-30T15:15:00Z","v":214,"vw":6.57},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-09-30T15:30:00Z","v":100,"vw":6.56},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-09-30T15:45:00Z","v":100,"vw":6.58},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-09-30T16:00:00Z","v":100,"vw":6.57},{"c":6.56,"h":6.56,"l":6.56,"n":6,"o":6.56,"t":"2026-09-30T16:30:00Z","v":1315,"vw":6.56},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-09-30T17:15:00Z","v":300,"vw":6.58},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-09-30T17:45:00Z","v":100,"vw":6.57},{"c":6.7099,"h":6.7099,"l":6.7099,"n":1,"o":6.7099,"t":"2026-10-01T14:00:00Z","v":100,"vw":6.7099},{"c":6.6201,"h":6.621,"l":6.62,"n":8,"o":6.621,"t":"2026-10-01T14:45:00Z","v":706,"vw":6.620457},{"c":6.55,"h":6.55,"l":6.55,"n":4,"o":6.55,"t":"2026-10-01T16:00:00Z","v":1000,"vw":6.55},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-01T16:30:00Z","v":101,"vw":6.53},{"c":6.4939,"h":6.4939,"l":6.4939,"n":1,"o":6.4939,"t":"2026-10-01T19:45:00Z","v":1000,"vw":6.4939},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-02T13:30:00Z","v":176,"vw":6.35},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-02T15:00:00Z","v":400,"vw":6.36},{"c":6.39,"h":6.39,"l":6.38,"n":3,"o":6.38,"t":"2026-10-02T15:15:00Z","v":300,"vw":6.386667},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-02T17:30:00Z","v":100,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-10-02T19:45:00Z","v":314,"vw":6.36},{"c":6.34,"h":6.34,"l":6.31,"n":6,"o":6.31,"t":"2026-10-05T19:45:00Z","v":992,"vw":6.332057},{"c":6.22,"h":6.22,"l":6.22,"n":6,"o":6.22,"t":"2026-10-06T16:00:00Z","v":500,"vw":6.22},{"c":6.5,"h":6.5,"l":6.4998,"n":12,"o":6.5,"t":"2026-10-07T14:15:00Z","v":1034,"vw":6.499933},{"c":6.4801,"h":6.481,"l":6.48,"n":4,"o":6.481,"t":"2026-10-07T14:30:00Z","v":500,"vw":6.48062},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-07T15:45:00Z","v":100,"vw":6.51},{"c":6.4999,"h":6.4999,"l":6.4999,"n":1,"o":6.4999,"t":"2026-10-07T16:45:00Z","v":100,"vw":6.4999},{"c":6.4601,"h":6.4601,"l":6.46,"n":5,"o":6.46,"t":"2026-10-07T17:30:00Z","v":596,"vw":6.46005},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-07T19:30:00Z","v":100,"vw":6.48},{"c":6.4999,"h":6.5,"l":6.499,"n":9,"o":6.499,"t":"2026-10-07T19:45:00Z","v":978,"vw":6.499753},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-07T21:45:00Z","v":200,"vw":6.51},{"c":6.515,"h":6.515,"l":6.515,"n":1,"o":6.515,"t":"2026-10-08T13:45:00Z","v":200,"vw":6.515},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-08T15:45:00Z","v":100,"vw":6.53},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-08T16:00:00Z","v":119,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-08T16:15:00Z","v":200,"vw":6.51},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-08T16:45:00Z","v":200,"vw":6.49},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-08T18:30:00Z","v":200,"vw":6.45},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-08T19:45:00Z","v":297,"vw":6.44},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-09T13:30:00Z","v":680,"vw":6.42},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-09T15:00:00Z","v":100,"vw":6.4},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-09T15:15:00Z","v":100,"vw":6.39},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-09T16:30:00Z","v":100,"vw":6.4},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-09T16:45:00Z","v":115,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":4,"o":6.39,"t":"2026-10-09T17:15:00Z","v":232,"vw":6.39},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-10-09T18:45:00Z","v":200,"vw":6.36},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-12T15:30:00Z","v":100,"vw":6.38},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-12T16:45:00Z","v":100,"vw":6.4},{"c":6.395,"h":6.395,"l":6.395,"n":1,"o":6.395,"t":"2026-10-13T13:30:00Z","v":876,"vw":6.395},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-13T15:00:00Z","v":120,"vw":6.48},{"c":6.455,"h":6.455,"l":6.455,"n":1,"o":6.455,"t":"2026-10-13T17:30:00Z","v":100,"vw":6.455},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-14T13:30:00Z","v":500,"vw":6.49},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-14T15:15:00Z","v":370,"vw":6.55},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-14T18:15:00Z","v":100,"vw":6.63},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-14T19:30:00Z","v":100,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-14T19:45:00Z","v":199,"vw":6.6},{"c":6.68,"h":6.68,"l":6.68,"n":2,"o":6.68,"t":"2026-10-14T23:45:00Z","v":704,"vw":6.68},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-15T13:30:00Z","v":890,"vw":6.61},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-15T16:30:00Z","v":100,"vw":6.53},{"c":6.5299,"h":6.53,"l":6.5299,"n":4,"o":6.53,"t":"2026-10-16T16:00:00Z","v":400,"vw":6.52995},{"c":6.56,"h":6.57,"l":6.56,"n":82,"o":6.57,"t":"2026-10-16T16:45:00Z","v":17826,"vw":6.563797},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-16T17:00:00Z","v":150,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-16T17:30:00Z","v":100,"vw":6.58},{"c":6.6,"h":6.61,"l":6.6,"n":2,"o":6.61,"t":"2026-10-16T18:00:00Z","v":200,"vw":6.605},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-16T18:15:00Z","v":150,"vw":6.62},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-16T19:15:00Z","v":100,"vw":6.6},{"c":6.575,"h":6.5899,"l":6.575,"n":5,"o":6.5899,"t":"2026-10-16T19:45:00Z","v":313,"vw":6.58245},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-19T17:15:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-19T17:30:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-19T18:15:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-19T19:45:00Z","v":376,"vw":6.57},{"c":6.5101,"h":6.5101,"l":6.5101,"n":2,"o":6.5101,"t":"2026-10-20T14:00:00Z","v":119,"vw":6.5101},{"c":6.38,"h":6.38,"l":6.37,"n":3,"o":6.37,"t":"2026-10-21T16:30:00Z","v":227,"vw":6.375},{"c":6.39,"h":6.39,"l":6.39,"n":4,"o":6.39,"t":"2026-10-21T16:45:00Z","v":672,"vw":6.39},{"c":6.38,"h":6.38,"l":6.38,"n":4,"o":6.38,"t":"2026-10-21T17:00:00Z","v":252,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-21T17:45:00Z","v":158,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-21T18:00:00Z","v":200,"vw":6.38},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-21T18:30:00Z","v":150,"vw":6.37},{"c":6.3914,"h":6.4,"l":6.3824,"n":107,"o":6.4,"t":"2026-10-21T19:30:00Z","v":18099,"vw":6.39018},{"c":6.53,"h":6.54,"l":6.53,"n":6,"o":6.53,"t":"2026-10-22T15:45:00Z","v":766,"vw":6.537175},{"c":6.54,"h":6.54,"l":6.54,"n":16,"o":6.54,"t":"2026-10-22T18:30:00Z","v":3600,"vw":6.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.2844631378741618,"strike":7.931177179097006,"iv":0.9743612210086487,"gamma":0.1920079325736333,"theta":-0.010548806754871916,"vega":0.0060506901226428916,"rho":0.0012955337893721338,"breakevenPct":26.36724885364948},{"delta":0.35,"premium":0.3071836055665429,"strike":7.765937414061506,"iv":0.9129778789029045,"gamma":0.21110610552717948,"theta":-0.009836889002785155,"vega":0.005837515759246336,"rho":0.001532514101017374,"breakevenPct":24.17511643073875},{"delta":0.4,"premium":0.32990407325892407,"strike":7.600697649026007,"iv":0.8515945367971601,"gamma":0.23020427848072572,"theta":-0.009124971250698393,"vega":0.005624341395849781,"rho":0.001769494412662614,"breakevenPct":21.982984007828023},{"delta":0.45,"premium":0.3526245409513052,"strike":7.435457883990508,"iv":0.7902111946914159,"gamma":0.2493024514342719,"theta":-0.008413053498611633,"vega":0.005411167032453226,"rho":0.0020064747243078544,"breakevenPct":19.79085158491729},{"delta":0.5,"premium":0.3753450086436863,"strike":7.270218118955009,"iv":0.7288278525856715,"gamma":0.2684006243878181,"theta":-0.007701135746524872,"vega":0.00519799266905667,"rho":0.0022434550359530943,"breakevenPct":17.598719162006567},{"delta":0.55,"premium":0.3980654763360675,"strike":7.10497835391951,"iv":0.6674445104799271,"gamma":0.2874987973413643,"theta":-0.006989217994438111,"vega":0.004984818305660114,"rho":0.0024804353475983342,"breakevenPct":15.406586739095836},{"delta":0.6,"premium":0.4207859440284486,"strike":6.93973858888401,"iv":0.606061168374183,"gamma":0.3065969702949105,"theta":-0.00627730024235135,"vega":0.00477164394226356,"rho":0.0027174156592435746,"breakevenPct":13.21445431618511},{"delta":0.65,"premium":0.4435064117208297,"strike":6.7744988238485115,"iv":0.5446778262684386,"gamma":0.3256951432484567,"theta":-0.00556538249026459,"vega":0.004558469578867004,"rho":0.002954395970888814,"breakevenPct":11.022321893274384},{"delta":0.7,"premium":0.46622687941321084,"strike":6.609259058813013,"iv":0.4832944841626945,"gamma":0.34479331620200293,"theta":-0.00485346473817783,"vega":0.004345295215470449,"rho":0.0031913762825340544,"breakevenPct":8.830189470363656},{"delta":0.75,"premium":0.48894734710559196,"strike":6.444019293777513,"iv":0.42191114205695013,"gamma":0.36389148915554914,"theta":-0.0041415469860910685,"vega":0.004132120852073894,"rho":0.0034283565941792948,"breakevenPct":6.638057047452929},{"delta":0.8,"premium":0.5116678147979731,"strike":6.278779528742014,"iv":0.36052779995120576,"gamma":0.38298966210909535,"theta":-0.0034296292340043073,"vega":0.003918946488677338,"rho":0.0036653369058245342,"breakevenPct":4.445924624542201},{"delta":0.85,"premium":0.5343882824903543,"strike":6.113539763706514,"iv":0.2991444578454615,"gamma":0.40208783506264156,"theta":-0.002717711481917547,"vega":0.0037057721252807822,"rho":0.0039023172174697746,"breakevenPct":2.2537922016314695},{"delta":0.9,"premium":1.0709729753384254,"strike":5.4854587897892095,"iv":0.504540178307854,"gamma":0.3212102404688103,"theta":-0.002872052288889981,"vega":0.0031650839683785978,"rho":0.00374478861093812,"breakevenPct":0.8464602259149491}],"put":[{"delta":0.35,"premium":0.70035327906827,"strike":6.483814156286184,"iv":0.7634731778822381,"gamma":0.2532618973690416,"theta":-0.007394052294121093,"vega":0.00608834824275612,"rho":-0.002385293528727784,"breakevenPct":11.04283881597943},{"delta":0.4,"premium":1.134217757012161,"strike":6.977309297075443,"iv":0.8217709868750499,"gamma":0.2362765792294887,"theta":-0.007263872702926904,"vega":0.005811439314417805,"rho":-0.002984015829939051,"breakevenPct":10.12564155315344},{"delta":0.45,"premium":1.568082234956051,"strike":7.470804437864703,"iv":0.8800687958678617,"gamma":0.21929126108993582,"theta":-0.007133693111732715,"vega":0.00553453038607949,"rho":-0.003582738131150318,"breakevenPct":9.20844429032745},{"delta":0.5,"premium":2.001946712899942,"strike":7.9642995786539625,"iv":0.9383666048606735,"gamma":0.20230594295038293,"theta":-0.007003513520538527,"vega":0.005257621457741174,"rho":-0.0041814604323615855,"breakevenPct":8.291247027501461},{"delta":0.55,"premium":2.4358111908438325,"strike":8.457794719443221,"iv":0.9966644138534854,"gamma":0.18532062481083003,"theta":-0.006873333929344337,"vega":0.004980712529402858,"rho":-0.004780182733572853,"breakevenPct":7.37404976467547},{"delta":0.6,"premium":2.8696756687877225,"strike":8.951289860232482,"iv":1.0549622228462971,"gamma":0.16833530667127716,"theta":-0.006743154338150148,"vega":0.004703803601064543,"rho":-0.005378905034784118,"breakevenPct":6.4568525018494825},{"delta":0.65,"premium":3.3035401467316134,"strike":9.44478500102174,"iv":1.113260031839109,"gamma":0.15134998853172427,"theta":-0.0066129747469559595,"vega":0.004426894672726227,"rho":-0.005977627335995385,"breakevenPct":5.539655239023491},{"delta":0.7,"premium":3.737404624675503,"strike":9.938280141811,"iv":1.1715578408319205,"gamma":0.1343646703921714,"theta":-0.006482795155761771,"vega":0.0041499857443879126,"rho":-0.006576349637206651,"breakevenPct":4.622457976197503},{"delta":0.75,"premium":4.171269102619394,"strike":10.43177528260026,"iv":1.2298556498247324,"gamma":0.1173793522526185,"theta":-0.006352615564567582,"vega":0.0038730768160495964,"rho":-0.007175071938417918,"breakevenPct":3.705260713371512},{"delta":0.8,"premium":4.605133580563286,"strike":10.92527042338952,"iv":1.2881534588175443,"gamma":0.1003940341130656,"theta":-0.006222435973373392,"vega":0.0035961678877112807,"rho":-0.007773794239629187,"breakevenPct":2.788063450545522},{"delta":0.85,"premium":5.038998058507175,"strike":11.418765564178777,"iv":1.346451267810356,"gamma":0.08340871597351274,"theta":-0.006092256382179204,"vega":0.003319258959372966,"rho":-0.008372516540840452,"breakevenPct":1.8708661877195354},{"delta":0.9,"premium":5.472862536451066,"strike":11.912260704968038,"iv":1.4047490768031679,"gamma":0.06642339783395984,"theta":-0.005962076790985015,"vega":0.00304235003103465,"rho":-0.00897123884205172,"breakevenPct":0.9536689248935435}]},"raw":{"call":[{"delta":0.3,"premium":0.2844631378741618,"strike":7.931177179097006,"iv":0.9743612210086487,"gamma":0.1920079325736333,"theta":-0.010548806754871916,"vega":0.0060506901226428916,"rho":0.0012955337893721338,"breakevenPct":26.36724885364948},{"delta":0.35,"premium":0.3071836055665429,"strike":7.765937414061506,"iv":0.9129778789029045,"gamma":0.21110610552717948,"theta":-0.009836889002785155,"vega":0.005837515759246336,"rho":0.001532514101017374,"breakevenPct":24.17511643073875},{"delta":0.4,"premium":0.32990407325892407,"strike":7.600697649026007,"iv":0.8515945367971601,"gamma":0.23020427848072572,"theta":-0.009124971250698393,"vega":0.005624341395849781,"rho":0.001769494412662614,"breakevenPct":21.982984007828023},{"delta":0.45,"premium":0.3526245409513052,"strike":7.435457883990508,"iv":0.7902111946914159,"gamma":0.2493024514342719,"theta":-0.008413053498611633,"vega":0.005411167032453226,"rho":0.0020064747243078544,"breakevenPct":19.79085158491729},{"delta":0.5,"premium":0.3753450086436863,"strike":7.270218118955009,"iv":0.7288278525856715,"gamma":0.2684006243878181,"theta":-0.007701135746524872,"vega":0.00519799266905667,"rho":0.0022434550359530943,"breakevenPct":17.598719162006567},{"delta":0.55,"premium":0.3980654763360675,"strike":7.10497835391951,"iv":0.6674445104799271,"gamma":0.2874987973413643,"theta":-0.006989217994438111,"vega":0.004984818305660114,"rho":0.0024804353475983342,"breakevenPct":15.406586739095836},{"delta":0.6,"premium":0.4207859440284486,"strike":6.93973858888401,"iv":0.606061168374183,"gamma":0.3065969702949105,"theta":-0.00627730024235135,"vega":0.00477164394226356,"rho":0.0027174156592435746,"breakevenPct":13.21445431618511},{"delta":0.65,"premium":0.4435064117208297,"strike":6.7744988238485115,"iv":0.5446778262684386,"gamma":0.3256951432484567,"theta":-0.00556538249026459,"vega":0.004558469578867004,"rho":0.002954395970888814,"breakevenPct":11.022321893274384},{"delta":0.7,"premium":0.46622687941321084,"strike":6.609259058813013,"iv":0.4832944841626945,"gamma":0.34479331620200293,"theta":-0.00485346473817783,"vega":0.004345295215470449,"rho":0.0031913762825340544,"breakevenPct":8.830189470363656},{"delta":0.75,"premium":0.48894734710559196,"strike":6.444019293777513,"iv":0.42191114205695013,"gamma":0.36389148915554914,"theta":-0.0041415469860910685,"vega":0.004132120852073894,"rho":0.0034283565941792948,"breakevenPct":6.638057047452929},{"delta":0.8,"premium":0.5116678147979731,"strike":6.278779528742014,"iv":0.36052779995120576,"gamma":0.38298966210909535,"theta":-0.0034296292340043073,"vega":0.003918946488677338,"rho":0.0036653369058245342,"breakevenPct":4.445924624542201},{"delta":0.85,"premium":0.5343882824903543,"strike":6.113539763706514,"iv":0.2991444578454615,"gamma":0.40208783506264156,"theta":-0.002717711481917547,"vega":0.0037057721252807822,"rho":0.0039023172174697746,"breakevenPct":2.2537922016314695},{"delta":0.9,"premium":1.0709729753384254,"strike":5.4854587897892095,"iv":0.504540178307854,"gamma":0.3212102404688103,"theta":-0.002872052288889981,"vega":0.0031650839683785978,"rho":0.00374478861093812,"breakevenPct":0.8464602259149491}],"put":[{"delta":0.35,"premium":0.70035327906827,"strike":6.483814156286184,"iv":0.7634731778822381,"gamma":0.2532618973690416,"theta":-0.007394052294121093,"vega":0.00608834824275612,"rho":-0.002385293528727784,"breakevenPct":11.04283881597943},{"delta":0.4,"premium":1.134217757012161,"strike":6.977309297075443,"iv":0.8217709868750499,"gamma":0.2362765792294887,"theta":-0.007263872702926904,"vega":0.005811439314417805,"rho":-0.002984015829939051,"breakevenPct":10.12564155315344},{"delta":0.45,"premium":1.568082234956051,"strike":7.470804437864703,"iv":0.8800687958678617,"gamma":0.21929126108993582,"theta":-0.007133693111732715,"vega":0.00553453038607949,"rho":-0.003582738131150318,"breakevenPct":9.20844429032745},{"delta":0.5,"premium":2.001946712899942,"strike":7.9642995786539625,"iv":0.9383666048606735,"gamma":0.20230594295038293,"theta":-0.007003513520538527,"vega":0.005257621457741174,"rho":-0.0041814604323615855,"breakevenPct":8.291247027501461},{"delta":0.55,"premium":2.4358111908438325,"strike":8.457794719443221,"iv":0.9966644138534854,"gamma":0.18532062481083003,"theta":-0.006873333929344337,"vega":0.004980712529402858,"rho":-0.004780182733572853,"breakevenPct":7.37404976467547},{"delta":0.6,"premium":2.8696756687877225,"strike":8.951289860232482,"iv":1.0549622228462971,"gamma":0.16833530667127716,"theta":-0.006743154338150148,"vega":0.004703803601064543,"rho":-0.005378905034784118,"breakevenPct":6.4568525018494825},{"delta":0.65,"premium":3.3035401467316134,"strike":9.44478500102174,"iv":1.113260031839109,"gamma":0.15134998853172427,"theta":-0.0066129747469559595,"vega":0.004426894672726227,"rho":-0.005977627335995385,"breakevenPct":5.539655239023491},{"delta":0.7,"premium":3.737404624675503,"strike":9.938280141811,"iv":1.1715578408319205,"gamma":0.1343646703921714,"theta":-0.006482795155761771,"vega":0.0041499857443879126,"rho":-0.006576349637206651,"breakevenPct":4.622457976197503},{"delta":0.75,"premium":4.171269102619394,"strike":10.43177528260026,"iv":1.2298556498247324,"gamma":0.1173793522526185,"theta":-0.006352615564567582,"vega":0.0038730768160495964,"rho":-0.007175071938417918,"breakevenPct":3.705260713371512},{"delta":0.8,"premium":4.605133580563286,"strike":10.92527042338952,"iv":1.2881534588175443,"gamma":0.1003940341130656,"theta":-0.006222435973373392,"vega":0.0035961678877112807,"rho":-0.007773794239629187,"breakevenPct":2.788063450545522},{"delta":0.85,"premium":5.038998058507175,"strike":11.418765564178777,"iv":1.346451267810356,"gamma":0.08340871597351274,"theta":-0.006092256382179204,"vega":0.003319258959372966,"rho":-0.008372516540840452,"breakevenPct":1.8708661877195354},{"delta":0.9,"premium":5.472862536451066,"strike":11.912260704968038,"iv":1.4047490768031679,"gamma":0.06642339783395984,"theta":-0.005962076790985015,"vega":0.00304235003103465,"rho":-0.00897123884205172,"breakevenPct":0.9536689248935435}]}},"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"}}